date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-02-04 14:30:00,46.32,46.38,46.24,46.38,50056.0,35.6903,35.7366,35.6287,35.7366,50056.0
2016-02-04 15:00:00,46.36,46.39,46.27,46.3,26490.0,35.7212,35.7443,35.6518,35.6749,26490.0
2016-02-04 15:30:00,46.33,46.4,46.09,46.35,329662.0,35.698,35.752,35.5131,35.7135,329662.0
2016-02-05 09:30:00,46.27,46.27,46.08,46.09,95239.0,35.6518,35.6518,35.5054,35.5131,95239.0
2016-02-05 10:00:00,46.09,46.13,45.87,45.87,239066.0,35.5131,35.5439,35.3436,35.3436,239066.0
2016-02-05 10:30:00,45.9,45.96,45.86,45.86,131602.0,35.3667,35.413,35.3359,35.3359,131602.0
2016-02-05 11:00:00,45.87,45.89,45.63,45.69,162213.0,35.3436,35.359,35.1587,35.2049,162213.0
2016-02-05 11:30:00,45.66,45.73,45.6,45.72,8820.0,35.1818,35.2357,35.1356,35.228,8820.0
2016-02-05 12:00:00,45.71,45.81,45.7,45.76,44627.0,35.2203,35.2974,35.2126,35.2589,44627.0
2016-02-05 12:30:00,45.77,45.83,45.63,45.71,59760.0,35.2666,35.3128,35.1587,35.2203,59760.0
2016-02-05 13:00:00,45.74,45.79,45.71,45.76,56443.0,35.2434,35.282,35.2203,35.2589,56443.0
2016-02-05 13:30:00,45.76,45.76,45.62,45.67,77430.0,35.2589,35.2589,35.151,35.1895,77430.0
2016-02-05 14:00:00,45.67,45.71,45.55,45.6,45928.0,35.1895,35.2203,35.097,35.1356,45928.0
2016-02-05 14:30:00,45.6,45.67,45.55,45.56,34086.0,35.1356,35.1895,35.097,35.1048,34086.0
2016-02-05 15:00:00,45.57,45.64,45.51,45.63,40106.0,35.1125,35.1664,35.0662,35.1587,40106.0
2016-02-05 15:30:00,45.58,45.63,45.32,45.61,211413.0,35.1202,35.1587,34.9198,35.1433,211413.0
2016-02-08 09:30:00,44.91,44.91,44.65,44.69,27099.0,34.6039,34.6039,34.4036,34.4344,27099.0
2016-02-08 10:00:00,44.7,44.73,44.51,44.54,5793.0,34.4421,34.4652,34.2957,34.3188,5793.0
2016-02-08 10:30:00,44.57,44.63,44.47,44.53,10758.0,34.3419,34.3882,34.2649,34.3111,10758.0
2016-02-08 11:00:00,44.44,44.48,44.38,44.44,11701.0,34.2418,34.2726,34.1955,34.2418,11701.0
2016-02-08 11:30:00,44.48,44.48,44.32,44.45,35232.0,34.2726,34.2726,34.1493,34.2495,35232.0
2016-02-08 12:00:00,44.46,44.57,44.42,44.56,70526.0,34.2572,34.3419,34.2264,34.3342,70526.0
2016-02-08 12:30:00,44.56,44.56,44.45,44.46,64344.0,34.3342,34.3342,34.2495,34.2572,64344.0
2016-02-08 13:00:00,44.46,44.47,44.33,44.37,32636.0,34.2572,34.2649,34.157,34.1878,32636.0
2016-02-08 13:30:00,44.36,44.41,44.28,44.3,41439.0,34.1801,34.2187,34.1185,34.1339,41439.0
2016-02-08 14:00:00,44.3,44.39,44.28,44.34,147676.0,34.1339,34.2032,34.1185,34.1647,147676.0
2016-02-08 14:30:00,44.35,44.41,44.27,44.36,450793.0,34.1724,34.2187,34.1108,34.1801,450793.0
2016-02-08 15:00:00,44.38,44.54,44.37,44.46,75025.0,34.1955,34.3188,34.1878,34.2572,75025.0
2016-02-08 15:30:00,44.46,44.72,44.39,44.62,319882.0,34.2572,34.4575,34.2032,34.3805,319882.0
2016-02-09 09:30:00,43.66,44.12,43.65,44.03,202708.0,33.6408,33.9952,33.6331,33.9259,202708.0
2016-02-09 10:00:00,44.01,44.23,44.0,44.05,36269.0,33.9104,34.08,33.9027,33.9413,36269.0
2016-02-09 10:30:00,44.06,44.07,43.92,43.99,17391.0,33.949,33.9567,33.8411,33.895,17391.0
2016-02-09 11:00:00,44.01,44.24,44.01,44.2,32980.0,33.9104,34.0877,33.9104,34.0568,32980.0
2016-02-09 11:30:00,44.2,44.24,43.93,43.98,57443.0,34.0568,34.0877,33.8488,33.8873,57443.0
2016-02-09 12:00:00,43.96,44.1,43.94,44.03,89393.0,33.8719,33.9798,33.8565,33.9259,89393.0
2016-02-09 12:30:00,44.03,44.08,43.98,44.04,65726.0,33.9259,33.9644,33.8873,33.9336,65726.0
2016-02-09 13:00:00,44.03,44.06,43.83,43.89,85071.0,33.9259,33.949,33.7718,33.818,85071.0
2016-02-09 13:30:00,43.87,43.95,43.82,43.91,554076.0,33.8026,33.8642,33.7641,33.8334,554076.0
2016-02-09 14:00:00,43.9,44.08,43.9,44.01,75684.0,33.8257,33.9644,33.8257,33.9104,75684.0
2016-02-09 14:30:00,44.02,44.17,43.99,44.14,99150.0,33.9182,34.0337,33.895,34.0106,99150.0
2016-02-09 15:00:00,44.14,44.31,44.06,44.12,171937.0,34.0106,34.1416,33.949,33.9952,171937.0
2016-02-09 15:30:00,44.12,44.25,44.05,44.12,79398.0,33.9952,34.0954,33.9413,33.9952,79398.0
2016-02-10 09:30:00,44.41,44.45,44.27,44.43,134153.0,34.2187,34.2495,34.1108,34.2341,134153.0
2016-02-10 10:00:00,44.45,44.48,44.31,44.46,85984.0,34.2495,34.2726,34.1416,34.2572,85984.0
2016-02-10 10:30:00,44.44,44.59,44.39,44.4,244428.0,34.2418,34.3573,34.2032,34.211,244428.0
2016-02-10 11:00:00,44.4,44.43,44.27,44.3,27695.0,34.211,34.2341,34.1108,34.1339,27695.0
2016-02-10 11:30:00,44.28,44.37,44.2,44.34,81963.0,34.1185,34.1878,34.0568,34.1647,81963.0
2016-02-10 12:00:00,44.34,44.4,44.24,44.35,191269.0,34.1647,34.211,34.0877,34.1724,191269.0
2016-02-10 12:30:00,44.35,44.47,44.3,44.46,118775.0,34.1724,34.2649,34.1339,34.2572,118775.0
2016-02-10 13:00:00,44.46,44.5,44.31,44.31,82502.0,34.2572,34.288,34.1416,34.1416,82502.0
2016-02-10 13:30:00,44.33,44.37,44.26,44.27,129859.0,34.157,34.1878,34.1031,34.1108,129859.0
2016-02-10 14:00:00,44.27,44.37,44.26,44.33,140195.0,34.1108,34.1878,34.1031,34.157,140195.0
2016-02-10 14:30:00,44.3,44.4,44.22,44.25,105198.0,34.1339,34.211,34.0723,34.0954,105198.0
2016-02-10 15:00:00,44.3,44.38,44.13,44.13,163226.0,34.1339,34.1955,34.0029,34.0029,163226.0
2016-02-10 15:30:00,44.15,44.21,44.06,44.13,119647.0,34.0183,34.0646,33.949,34.0029,119647.0
2016-02-11 09:30:00,43.78,43.87,43.67,43.86,49274.0,33.7332,33.8026,33.6485,33.7949,49274.0
2016-02-11 10:00:00,43.85,43.9,43.7,43.71,33792.0,33.7872,33.8257,33.6716,33.6793,33792.0
2016-02-11 10:30:00,43.69,43.8,43.58,43.58,20373.0,33.6639,33.7486,33.5791,33.5791,20373.0
2016-02-11 11:00:00,43.63,43.7,43.53,43.53,19329.0,33.6177,33.6716,33.5406,33.5406,19329.0
2016-02-11 11:30:00,43.52,43.65,43.51,43.64,26434.0,33.5329,33.6331,33.5252,33.6254,26434.0
2016-02-11 12:00:00,43.62,43.69,43.56,43.59,64951.0,33.6099,33.6639,33.5637,33.5868,64951.0
2016-02-11 12:30:00,43.56,43.67,43.54,43.62,44257.0,33.5637,33.6485,33.5483,33.6099,44257.0
2016-02-11 13:00:00,43.64,43.69,43.57,43.64,45408.0,33.6254,33.6639,33.5714,33.6254,45408.0
2016-02-11 13:30:00,43.61,43.66,43.51,43.53,22425.0,33.6022,33.6408,33.5252,33.5406,22425.0
2016-02-11 14:00:00,43.52,43.57,43.42,43.42,35524.0,33.5329,33.5714,33.4558,33.4558,35524.0
2016-02-11 14:30:00,43.42,43.8,43.36,43.7,97471.0,33.4558,33.7486,33.4096,33.6716,97471.0
2016-02-11 15:00:00,43.69,43.72,43.57,43.72,39939.0,33.6639,33.687,33.5714,33.687,39939.0
2016-02-11 15:30:00,43.69,43.83,43.59,43.72,135695.0,33.6639,33.7718,33.5868,33.687,135695.0
2016-02-12 09:30:00,43.72,43.72,43.54,43.55,117613.0,33.687,33.687,33.5483,33.556,117613.0
2016-02-12 10:00:00,43.55,43.76,43.53,43.71,96902.0,33.556,33.7178,33.5406,33.6793,96902.0
2016-02-12 10:30:00,43.7,43.74,43.6,43.62,145477.0,33.6716,33.7024,33.5945,33.6099,145477.0
2016-02-12 11:00:00,43.62,43.77,43.62,43.75,63554.0,33.6099,33.7255,33.6099,33.7101,63554.0
2016-02-12 11:30:00,43.77,43.83,43.73,43.75,66161.0,33.7255,33.7718,33.6947,33.7101,66161.0
2016-02-12 12:00:00,43.75,43.88,43.73,43.86,12641.0,33.7101,33.8103,33.6947,33.7949,12641.0
2016-02-12 12:30:00,43.85,43.91,43.85,43.88,26463.0,33.7872,33.8334,33.7872,33.8103,26463.0
2016-02-12 13:00:00,43.87,43.88,43.76,43.83,57119.0,33.8026,33.8103,33.7178,33.7718,57119.0
2016-02-12 13:30:00,43.83,43.94,43.8,43.9,94822.0,33.7718,33.8565,33.7486,33.8257,94822.0
2016-02-12 14:00:00,43.91,44.09,43.9,44.05,64697.0,33.8334,33.9721,33.8257,33.9413,64697.0
2016-02-12 14:30:00,44.07,44.11,44.03,44.06,42004.0,33.9567,33.9875,33.9259,33.949,42004.0
2016-02-12 15:00:00,44.08,44.15,44.06,44.11,41526.0,33.9644,34.0183,33.949,33.9875,41526.0
2016-02-12 15:30:00,44.1,44.22,44.04,44.22,90450.0,33.9798,34.0723,33.9336,34.0723,90450.0
2016-02-16 09:30:00,44.94,45.0,44.72,44.72,48441.0,34.627,34.6733,34.4575,34.4575,48441.0
2016-02-16 10:00:00,44.74,44.76,44.59,44.64,66500.0,34.4729,34.4883,34.3573,34.3959,66500.0
2016-02-16 10:30:00,44.64,44.72,44.6,44.63,19544.0,34.3959,34.4575,34.3651,34.3882,19544.0
2016-02-16 11:00:00,44.65,44.71,44.55,44.68,13334.0,34.4036,34.4498,34.3265,34.4267,13334.0
2016-02-16 11:30:00,44.66,44.81,44.66,44.8,15565.0,34.4113,34.5269,34.4113,34.5192,15565.0
2016-02-16 12:00:00,44.81,44.89,44.81,44.85,49069.0,34.5269,34.5885,34.5269,34.5577,49069.0
2016-02-16 12:30:00,44.87,44.95,44.84,44.95,31982.0,34.5731,34.6347,34.55,34.6347,31982.0
2016-02-16 13:00:00,44.95,44.97,44.88,44.88,48802.0,34.6347,34.6501,34.5808,34.5808,48802.0
2016-02-16 13:30:00,44.89,44.92,44.86,44.89,25893.0,34.5885,34.6116,34.5654,34.5885,25893.0
2016-02-16 14:00:00,44.91,44.96,44.89,44.96,30614.0,34.6039,34.6424,34.5885,34.6424,30614.0
2016-02-16 14:30:00,44.93,44.96,44.87,44.9,28522.0,34.6193,34.6424,34.5731,34.5962,28522.0
2016-02-16 15:00:00,44.91,44.95,44.86,44.93,48063.0,34.6039,34.6347,34.5654,34.6193,48063.0
2016-02-16 15:30:00,44.95,45.0,44.88,45.0,38010.0,34.6347,34.6733,34.5808,34.6733,38010.0
2016-02-17 09:30:00,45.53,45.65,45.5,45.6,28621.0,35.0816,35.1741,35.0585,35.1356,28621.0
2016-02-17 10:00:00,45.6,45.75,45.6,45.75,29589.0,35.1356,35.2511,35.1356,35.2511,29589.0
2016-02-17 10:30:00,45.81,45.83,45.75,45.82,22068.0,35.2974,35.3128,35.2511,35.3051,22068.0
2016-02-17 11:00:00,45.82,45.88,45.78,45.81,30894.0,35.3051,35.3513,35.2743,35.2974,30894.0
2016-02-17 11:30:00,45.82,45.88,45.77,45.78,20000.0,35.3051,35.3513,35.2666,35.2743,20000.0
2016-02-17 12:00:00,45.78,45.86,45.78,45.83,29018.0,35.2743,35.3359,35.2743,35.3128,29018.0
2016-02-17 12:30:00,45.83,45.89,45.82,45.84,24505.0,35.3128,35.359,35.3051,35.3205,24505.0
2016-02-17 13:00:00,45.86,45.88,45.82,45.86,25448.0,35.3359,35.3513,35.3051,35.3359,25448.0
2016-02-17 13:30:00,45.84,45.85,45.77,45.82,68300.0,35.3205,35.3282,35.2666,35.3051,68300.0
2016-02-17 14:00:00,45.84,45.91,45.79,45.84,38655.0,35.3205,35.3744,35.282,35.3205,38655.0
2016-02-17 14:30:00,45.85,45.91,45.8,45.8,66286.0,35.3282,35.3744,35.2897,35.2897,66286.0
2016-02-17 15:00:00,45.81,45.87,45.8,45.85,44616.0,35.2974,35.3436,35.2897,35.3282,44616.0
2016-02-17 15:30:00,45.85,45.89,45.82,45.87,49184.0,35.3282,35.359,35.3051,35.3436,49184.0
2016-02-18 09:30:00,46.21,46.31,46.13,46.2,41215.0,35.6056,35.6826,35.5439,35.5979,41215.0
2016-02-18 10:00:00,46.2,46.22,46.15,46.22,25078.0,35.5979,35.6133,35.5594,35.6133,25078.0
2016-02-18 10:30:00,46.22,46.22,46.14,46.14,33125.0,35.6133,35.6133,35.5517,35.5517,33125.0
2016-02-18 11:00:00,46.14,46.15,45.98,46.03,16609.0,35.5517,35.5594,35.4284,35.4669,16609.0
2016-02-18 11:30:00,46.05,46.08,46.01,46.07,8959.0,35.4823,35.5054,35.4515,35.4977,8959.0
2016-02-18 12:00:00,46.08,46.13,46.05,46.08,14270.0,35.5054,35.5439,35.4823,35.5054,14270.0
2016-02-18 12:30:00,46.08,46.1,46.01,46.07,9908.0,35.5054,35.5208,35.4515,35.4977,9908.0
2016-02-18 13:00:00,46.07,46.11,46.01,46.02,34089.0,35.4977,35.5285,35.4515,35.4592,34089.0
2016-02-18 13:30:00,46.02,46.05,45.97,45.99,30082.0,35.4592,35.4823,35.4207,35.4361,30082.0
2016-02-18 14:00:00,46.0,46.05,45.98,46.04,11881.0,35.4438,35.4823,35.4284,35.4746,11881.0
2016-02-18 14:30:00,46.07,46.1,45.98,46.09,24801.0,35.4977,35.5208,35.4284,35.5131,24801.0
2016-02-18 15:00:00,46.06,46.06,45.99,46.0,25704.0,35.49,35.49,35.4361,35.4438,25704.0
2016-02-18 15:30:00,46.02,46.03,45.88,45.92,86436.0,35.4592,35.4669,35.3513,35.3821,86436.0
2016-02-19 09:30:00,45.68,45.78,45.55,45.65,29039.0,35.1972,35.2743,35.097,35.1741,29039.0
2016-02-19 10:00:00,45.64,45.71,45.53,45.66,13007.0,35.1664,35.2203,35.0816,35.1818,13007.0
2016-02-19 10:30:00,45.65,45.78,45.65,45.73,39197.0,35.1741,35.2743,35.1741,35.2357,39197.0
2016-02-19 11:00:00,45.69,45.89,45.66,45.86,13675.0,35.2049,35.359,35.1818,35.3359,13675.0
2016-02-19 11:30:00,45.89,45.98,45.87,45.87,48811.0,35.359,35.4284,35.3436,35.3436,48811.0
2016-02-19 12:00:00,45.92,45.93,45.87,45.88,13559.0,35.3821,35.3898,35.3436,35.3513,13559.0
2016-02-19 12:30:00,45.9,45.94,45.87,45.88,8798.0,35.3667,35.3975,35.3436,35.3513,8798.0
2016-02-19 13:00:00,45.92,45.94,45.87,45.9,8512.0,35.3821,35.3975,35.3436,35.3667,8512.0
2016-02-19 13:30:00,45.9,45.94,45.88,45.9,12101.0,35.3667,35.3975,35.3513,35.3667,12101.0
2016-02-19 14:00:00,45.9,45.96,45.88,45.88,41513.0,35.3667,35.413,35.3513,35.3513,41513.0
2016-02-19 14:30:00,45.9,45.92,45.85,45.85,28789.0,35.3667,35.3821,35.3282,35.3282,28789.0
2016-02-19 15:00:00,45.86,45.93,45.85,45.93,25811.0,35.3359,35.3898,35.3282,35.3898,25811.0
2016-02-19 15:30:00,45.94,45.98,45.89,45.97,40280.0,35.3975,35.4284,35.359,35.4207,40280.0
2016-02-22 09:30:00,46.18,46.37,46.14,46.35,51065.0,35.5825,35.7289,35.5517,35.7135,51065.0
2016-02-22 10:00:00,46.36,46.4,46.3,46.32,23242.0,35.7212,35.752,35.6749,35.6903,23242.0
2016-02-22 10:30:00,46.33,46.37,46.29,46.3,22967.0,35.698,35.7289,35.6672,35.6749,22967.0
2016-02-22 11:00:00,46.33,46.36,46.27,46.36,13346.0,35.698,35.7212,35.6518,35.7212,13346.0
2016-02-22 11:30:00,46.35,46.35,46.25,46.32,18810.0,35.7135,35.7135,35.6364,35.6903,18810.0
2016-02-22 12:00:00,46.31,46.34,46.25,46.29,11014.0,35.6826,35.7058,35.6364,35.6672,11014.0
2016-02-22 12:30:00,46.29,46.33,46.26,46.26,123209.0,35.6672,35.698,35.6441,35.6441,123209.0
2016-02-22 13:00:00,46.3,46.31,46.24,46.3,177111.0,35.6749,35.6826,35.6287,35.6749,177111.0
2016-02-22 13:30:00,46.3,46.35,46.3,46.31,24192.0,35.6749,35.7135,35.6749,35.6826,24192.0
2016-02-22 14:00:00,46.33,46.35,46.28,46.32,184588.0,35.698,35.7135,35.6595,35.6903,184588.0
2016-02-22 14:30:00,46.3,46.33,46.27,46.29,173053.0,35.6749,35.698,35.6518,35.6672,173053.0
2016-02-22 15:00:00,46.33,46.36,46.27,46.34,106204.0,35.698,35.7212,35.6518,35.7058,106204.0
2016-02-22 15:30:00,46.32,46.39,46.3,46.38,38005.0,35.6903,35.7443,35.6749,35.7366,38005.0
2016-02-23 09:30:00,46.2,46.25,46.15,46.2,84913.0,35.5979,35.6364,35.5594,35.5979,84913.0
2016-02-23 10:00:00,46.23,46.23,46.06,46.11,181341.0,35.621,35.621,35.49,35.5285,181341.0
2016-02-23 10:30:00,46.11,46.15,46.03,46.06,73506.0,35.5285,35.5594,35.4669,35.49,73506.0
2016-02-23 11:00:00,46.05,46.08,45.98,46.01,70559.0,35.4823,35.5054,35.4284,35.4515,70559.0
2016-02-23 11:30:00,45.99,46.07,45.97,46.01,35102.0,35.4361,35.4977,35.4207,35.4515,35102.0
2016-02-23 12:00:00,46.0,46.0,45.93,45.98,127721.0,35.4438,35.4438,35.3898,35.4284,127721.0
2016-02-23 12:30:00,45.98,46.02,45.94,45.96,117020.0,35.4284,35.4592,35.3975,35.413,117020.0
2016-02-23 13:00:00,45.96,45.97,45.88,45.91,368750.0,35.413,35.4207,35.3513,35.3744,368750.0
2016-02-23 13:30:00,45.92,45.92,45.81,45.86,257477.0,35.3821,35.3821,35.2974,35.3359,257477.0
2016-02-23 14:00:00,45.86,45.93,45.85,45.88,57777.0,35.3359,35.3898,35.3282,35.3513,57777.0
2016-02-23 14:30:00,45.89,45.89,45.83,45.83,13167.0,35.359,35.359,35.3128,35.3128,13167.0
2016-02-23 15:00:00,45.84,45.84,45.76,45.76,29706.0,35.3205,35.3205,35.2589,35.2589,29706.0
2016-02-23 15:30:00,45.77,45.89,45.77,45.82,29202.0,35.2666,35.359,35.2666,35.3051,29202.0
2016-02-24 09:30:00,45.49,45.6,45.34,45.4,164137.0,35.0508,35.1356,34.9352,34.9815,164137.0
2016-02-24 10:00:00,45.37,45.42,45.3,45.34,36525.0,34.9584,34.9969,34.9044,34.9352,36525.0
2016-02-24 10:30:00,45.36,45.48,45.29,45.48,53448.0,34.9506,35.0431,34.8967,35.0431,53448.0
2016-02-24 11:00:00,45.46,45.51,45.4,45.43,56168.0,35.0277,35.0662,34.9815,35.0046,56168.0
2016-02-24 11:30:00,45.46,45.65,45.45,45.63,41494.0,35.0277,35.1741,35.02,35.1587,41494.0
2016-02-24 12:00:00,45.64,45.71,45.61,45.65,123886.0,35.1664,35.2203,35.1433,35.1741,123886.0
2016-02-24 12:30:00,45.65,45.67,45.57,45.67,69047.0,35.1741,35.1895,35.1125,35.1895,69047.0
2016-02-24 13:00:00,45.65,45.74,45.65,45.66,405693.0,35.1741,35.2434,35.1741,35.1818,405693.0
2016-02-24 13:30:00,45.68,45.73,45.64,45.67,79898.0,35.1972,35.2357,35.1664,35.1895,79898.0
2016-02-24 14:00:00,45.7,45.89,45.67,45.84,23403.0,35.2126,35.359,35.1895,35.3205,23403.0
2016-02-24 14:30:00,45.86,45.9,45.83,45.84,68520.0,35.3359,35.3667,35.3128,35.3205,68520.0
2016-02-24 15:00:00,45.86,46.06,45.86,46.06,99618.0,35.3359,35.49,35.3359,35.49,99618.0
2016-02-24 15:30:00,46.05,46.08,45.99,46.05,71803.0,35.4823,35.5054,35.4361,35.4823,71803.0
2016-02-25 09:30:00,46.21,46.21,46.07,46.09,77879.0,35.6056,35.6056,35.4977,35.5131,77879.0
2016-02-25 10:00:00,46.03,46.16,46.0,46.13,102743.0,35.4669,35.5671,35.4438,35.5439,102743.0
2016-02-25 10:30:00,46.14,46.21,46.1,46.12,116177.0,35.5517,35.6056,35.5208,35.5362,116177.0
2016-02-25 11:00:00,46.07,46.14,46.05,46.14,14222.0,35.4977,35.5517,35.4823,35.5517,14222.0
2016-02-25 11:30:00,46.15,46.19,46.1,46.19,162881.0,35.5594,35.5902,35.5208,35.5902,162881.0
2016-02-25 12:00:00,46.18,46.2,46.13,46.14,21809.0,35.5825,35.5979,35.5439,35.5517,21809.0
2016-02-25 12:30:00,46.16,46.2,46.11,46.2,17878.0,35.5671,35.5979,35.5285,35.5979,17878.0
2016-02-25 13:00:00,46.2,46.27,46.17,46.27,102259.0,35.5979,35.6518,35.5748,35.6518,102259.0
2016-02-25 13:30:00,46.26,46.37,46.25,46.35,77432.0,35.6441,35.7289,35.6364,35.7135,77432.0
2016-02-25 14:00:00,46.36,46.4,46.32,46.4,52745.0,35.7212,35.752,35.6903,35.752,52745.0
2016-02-25 14:30:00,46.4,46.42,46.3,46.32,476696.0,35.752,35.7674,35.6749,35.6903,476696.0
2016-02-25 15:00:00,46.32,46.42,46.31,46.35,33705.0,35.6903,35.7674,35.6826,35.7135,33705.0
2016-02-25 15:30:00,46.37,46.48,46.33,46.45,50602.0,35.7289,35.8136,35.698,35.7905,50602.0
2016-02-26 09:30:00,46.51,46.62,46.47,46.5,51359.0,35.8367,35.9215,35.8059,35.829,51359.0
2016-02-26 10:00:00,46.43,46.46,46.36,46.39,20575.0,35.7751,35.7982,35.7212,35.7443,20575.0
2016-02-26 10:30:00,46.43,46.48,46.37,46.4,17693.0,35.7751,35.8136,35.7289,35.752,17693.0
2016-02-26 11:00:00,46.39,46.48,46.37,46.37,23806.0,35.7443,35.8136,35.7289,35.7289,23806.0
2016-02-26 11:30:00,46.37,46.4,46.31,46.33,17428.0,35.7289,35.752,35.6826,35.698,17428.0
2016-02-26 12:00:00,46.33,46.34,46.25,46.28,28560.0,35.698,35.7058,35.6364,35.6595,28560.0
2016-02-26 12:30:00,46.3,46.33,46.25,46.31,26233.0,35.6749,35.698,35.6364,35.6826,26233.0
2016-02-26 13:00:00,46.31,46.33,46.25,46.27,55353.0,35.6826,35.698,35.6364,35.6518,55353.0
2016-02-26 13:30:00,46.26,46.28,46.16,46.17,43029.0,35.6441,35.6595,35.5671,35.5748,43029.0
2016-02-26 14:00:00,46.21,46.22,46.17,46.2,27359.0,35.6056,35.6133,35.5748,35.5979,27359.0
2016-02-26 14:30:00,46.21,46.22,46.09,46.14,14747.0,35.6056,35.6133,35.5131,35.5517,14747.0
2016-02-26 15:00:00,46.16,46.23,46.12,46.12,23680.0,35.5671,35.621,35.5362,35.5362,23680.0
2016-02-26 15:30:00,46.15,46.21,46.12,46.14,93761.0,35.5594,35.6056,35.5362,35.5517,93761.0
2016-02-29 09:30:00,46.28,46.31,46.15,46.24,14134.0,35.6595,35.6826,35.5594,35.6287,14134.0
2016-02-29 10:00:00,46.2,46.21,46.13,46.15,16490.0,35.5979,35.6056,35.5439,35.5594,16490.0
2016-02-29 10:30:00,46.13,46.26,46.05,46.23,340304.0,35.5439,35.6441,35.4823,35.621,340304.0
2016-02-29 11:00:00,46.25,46.37,46.2,46.34,416579.0,35.6364,35.7289,35.5979,35.7058,416579.0
2016-02-29 11:30:00,46.34,46.43,46.33,46.34,145071.0,35.7058,35.7751,35.698,35.7058,145071.0
2016-02-29 12:00:00,46.36,46.38,46.3,46.3,27358.0,35.7212,35.7366,35.6749,35.6749,27358.0
2016-02-29 12:30:00,46.33,46.38,46.3,46.38,22171.0,35.698,35.7366,35.6749,35.7366,22171.0
2016-02-29 13:00:00,46.35,46.38,46.29,46.3,54874.0,35.7135,35.7366,35.6672,35.6749,54874.0
2016-02-29 13:30:00,46.3,46.31,46.26,46.28,72496.0,35.6749,35.6826,35.6441,35.6595,72496.0
2016-02-29 14:00:00,46.28,46.3,46.16,46.22,51401.0,35.6595,35.6749,35.5671,35.6133,51401.0
2016-02-29 14:30:00,46.21,46.21,46.13,46.16,69930.0,35.6056,35.6056,35.5439,35.5671,69930.0
2016-02-29 15:00:00,46.13,46.14,46.05,46.11,65976.0,35.5439,35.5517,35.4823,35.5285,65976.0
2016-02-29 15:30:00,46.09,46.13,46.02,46.03,123609.0,35.5131,35.5439,35.4592,35.4669,123609.0
2016-03-01 09:30:00,46.7,46.73,46.62,46.71,39867.0,35.9831,36.0063,35.9215,35.9908,39867.0
2016-03-01 10:00:00,46.72,46.79,46.65,46.78,428593.0,35.9986,36.0525,35.9446,36.0448,428593.0
2016-03-01 10:30:00,46.77,46.85,46.77,46.8,66244.0,36.0371,36.0987,36.0371,36.0602,66244.0
2016-03-01 11:00:00,46.8,46.92,46.73,46.87,448663.0,36.0602,36.1527,36.0063,36.1141,448663.0
2016-03-01 11:30:00,46.9,46.99,46.87,46.98,52035.0,36.1372,36.2066,36.1141,36.1989,52035.0
2016-03-01 12:00:00,46.99,47.09,46.98,47.03,87282.0,36.2066,36.2836,36.1989,36.2374,87282.0
2016-03-01 12:30:00,47.03,47.06,47.02,47.05,99374.0,36.2374,36.2605,36.2297,36.2528,99374.0
2016-03-01 13:00:00,47.08,47.13,47.04,47.09,66436.0,36.2759,36.3145,36.2451,36.2836,66436.0
2016-03-01 13:30:00,47.09,47.17,47.09,47.14,95656.0,36.2836,36.3453,36.2836,36.3222,95656.0
2016-03-01 14:00:00,47.14,47.17,47.07,47.1,82468.0,36.3222,36.3453,36.2682,36.2913,82468.0
2016-03-01 14:30:00,47.13,47.15,47.07,47.14,42556.0,36.3145,36.3299,36.2682,36.3222,42556.0
2016-03-01 15:00:00,47.14,47.21,47.14,47.16,74609.0,36.3222,36.3761,36.3222,36.3376,74609.0
2016-03-01 15:30:00,47.16,47.18,47.12,47.17,81839.0,36.3376,36.353,36.3068,36.3453,81839.0
2016-03-02 09:30:00,46.96,47.0,46.88,46.94,151998.0,36.1835,36.2143,36.1218,36.1681,151998.0
2016-03-02 10:00:00,46.94,47.05,46.92,47.02,140371.0,36.1681,36.2528,36.1527,36.2297,140371.0
2016-03-02 10:30:00,46.99,47.04,46.88,47.02,168924.0,36.2066,36.2451,36.1218,36.2297,168924.0
2016-03-02 11:00:00,47.02,47.11,47.0,47.08,32148.0,36.2297,36.2991,36.2143,36.2759,32148.0
2016-03-02 11:30:00,47.1,47.1,47.03,47.04,89514.0,36.2913,36.2913,36.2374,36.2451,89514.0
2016-03-02 12:00:00,47.02,47.02,46.97,47.01,13644.0,36.2297,36.2297,36.1912,36.222,13644.0
2016-03-02 12:30:00,47.0,47.1,46.97,47.09,27984.0,36.2143,36.2913,36.1912,36.2836,27984.0
2016-03-02 13:00:00,47.1,47.15,47.05,47.12,13922.0,36.2913,36.3299,36.2528,36.3068,13922.0
2016-03-02 13:30:00,47.11,47.16,47.07,47.07,35196.0,36.2991,36.3376,36.2682,36.2682,35196.0
2016-03-02 14:00:00,47.12,47.15,47.03,47.14,46767.0,36.3068,36.3299,36.2374,36.3222,46767.0
2016-03-02 14:30:00,47.16,47.21,47.12,47.13,27732.0,36.3376,36.3761,36.3068,36.3145,27732.0
2016-03-02 15:00:00,47.13,47.21,47.11,47.16,69752.0,36.3145,36.3761,36.2991,36.3376,69752.0
2016-03-02 15:30:00,47.16,47.22,47.13,47.2,193349.0,36.3376,36.3838,36.3145,36.3684,193349.0
2016-03-03 09:30:00,47.29,47.38,47.25,47.36,16341.0,36.4377,36.5071,36.4069,36.4917,16341.0
2016-03-03 10:00:00,47.32,47.38,47.27,47.35,13182.0,36.4609,36.5071,36.4223,36.484,13182.0
2016-03-03 10:30:00,47.36,47.42,47.34,47.4,18453.0,36.4917,36.5379,36.4763,36.5225,18453.0
2016-03-03 11:00:00,47.46,47.46,47.35,47.35,15545.0,36.5687,36.5687,36.484,36.484,15545.0
2016-03-03 11:30:00,47.34,47.45,47.34,47.38,19357.0,36.4763,36.561,36.4763,36.5071,19357.0
2016-03-03 12:00:00,47.39,47.44,47.35,47.35,37399.0,36.5148,36.5533,36.484,36.484,37399.0
2016-03-03 12:30:00,47.36,47.45,47.35,47.45,34764.0,36.4917,36.561,36.484,36.561,34764.0
2016-03-03 13:00:00,47.44,47.49,47.42,47.43,67621.0,36.5533,36.5918,36.5379,36.5456,67621.0
2016-03-03 13:30:00,47.46,47.55,47.45,47.49,22359.0,36.5687,36.6381,36.561,36.5918,22359.0
2016-03-03 14:00:00,47.5,47.55,47.48,47.49,54227.0,36.5996,36.6381,36.5841,36.5918,54227.0
2016-03-03 14:30:00,47.51,47.54,47.47,47.52,32344.0,36.6073,36.6304,36.5764,36.615,32344.0
2016-03-03 15:00:00,47.54,47.56,47.5,47.51,18481.0,36.6304,36.6458,36.5996,36.6073,18481.0
2016-03-03 15:30:00,47.53,47.65,47.52,47.65,268616.0,36.6227,36.7151,36.615,36.7151,268616.0
2016-03-04 09:30:00,48.11,48.19,48.01,48.06,38324.0,37.0696,37.1312,36.9925,37.031,38324.0
2016-03-04 10:00:00,48.06,48.16,48.05,48.16,14591.0,37.031,37.1081,37.0233,37.1081,14591.0
2016-03-04 10:30:00,48.12,48.23,48.11,48.23,15339.0,37.0773,37.162,37.0696,37.162,15339.0
2016-03-04 11:00:00,48.23,48.32,48.2,48.27,48711.0,37.162,37.2314,37.1389,37.1929,48711.0
2016-03-04 11:30:00,48.26,48.32,48.24,48.28,22458.0,37.1851,37.2314,37.1697,37.2006,22458.0
2016-03-04 12:00:00,48.3,48.32,48.23,48.24,21874.0,37.216,37.2314,37.162,37.1697,21874.0
2016-03-04 12:30:00,48.25,48.31,48.25,48.25,13663.0,37.1774,37.2237,37.1774,37.1774,13663.0
2016-03-04 13:00:00,48.26,48.31,48.23,48.31,17959.0,37.1851,37.2237,37.162,37.2237,17959.0
2016-03-04 13:30:00,48.31,48.4,48.28,48.38,19176.0,37.2237,37.293,37.2006,37.2776,19176.0
2016-03-04 14:00:00,48.37,48.38,48.24,48.28,18197.0,37.2699,37.2776,37.1697,37.2006,18197.0
2016-03-04 14:30:00,48.26,48.28,48.11,48.16,82141.0,37.1851,37.2006,37.0696,37.1081,82141.0
2016-03-04 15:00:00,48.17,48.24,48.1,48.21,37390.0,37.1158,37.1697,37.0619,37.1466,37390.0
2016-03-04 15:30:00,48.24,48.26,48.13,48.13,62637.0,37.1697,37.1851,37.085,37.085,62637.0
2016-03-07 09:30:00,47.77,47.86,47.67,47.77,32595.0,36.8076,36.8769,36.7305,36.8076,32595.0
2016-03-07 10:00:00,47.78,47.93,47.77,47.88,32595.0,36.8153,36.9309,36.8076,36.8923,32595.0
2016-03-07 10:30:00,47.88,47.98,47.88,47.93,15256.0,36.8923,36.9694,36.8923,36.9309,15256.0
2016-03-07 11:00:00,47.93,48.01,47.9,47.98,13337.0,36.9309,36.9925,36.9078,36.9694,13337.0
2016-03-07 11:30:00,47.98,48.14,47.98,48.11,14280.0,36.9694,37.0927,36.9694,37.0696,14280.0
2016-03-07 12:00:00,48.08,48.19,48.08,48.18,25689.0,37.0465,37.1312,37.0465,37.1235,25689.0
2016-03-07 12:30:00,48.18,48.22,48.12,48.2,115712.0,37.1235,37.1543,37.0773,37.1389,115712.0
2016-03-07 13:00:00,48.21,48.24,48.1,48.15,16367.0,37.1466,37.1697,37.0619,37.1004,16367.0
2016-03-07 13:30:00,48.13,48.13,48.08,48.12,41667.0,37.085,37.085,37.0465,37.0773,41667.0
2016-03-07 14:00:00,48.11,48.13,48.02,48.02,44912.0,37.0696,37.085,37.0002,37.0002,44912.0
2016-03-07 14:30:00,48.03,48.04,47.93,48.01,86574.0,37.0079,37.0156,36.9309,36.9925,86574.0
2016-03-07 15:00:00,48.0,48.11,47.94,48.07,142404.0,36.9848,37.0696,36.9386,37.0387,142404.0
2016-03-07 15:30:00,48.09,48.15,48.04,48.13,41564.0,37.0542,37.1004,37.0156,37.085,41564.0
2016-03-08 09:30:00,47.8,47.85,47.68,47.68,29730.0,36.8307,36.8692,36.7382,36.7382,29730.0
2016-03-08 10:00:00,47.66,47.7,47.57,47.58,118831.0,36.7228,36.7537,36.6535,36.6612,118831.0
2016-03-08 10:30:00,47.58,47.65,47.52,47.53,134579.0,36.6612,36.7151,36.615,36.6227,134579.0
2016-03-08 11:00:00,47.58,47.66,47.57,47.64,28002.0,36.6612,36.7228,36.6535,36.7074,28002.0
2016-03-08 11:30:00,47.63,47.69,47.59,47.68,16596.0,36.6997,36.746,36.6689,36.7382,16596.0
2016-03-08 12:00:00,47.68,47.78,47.65,47.74,60468.0,36.7382,36.8153,36.7151,36.7845,60468.0
2016-03-08 12:30:00,47.75,47.77,47.67,47.72,54132.0,36.7922,36.8076,36.7305,36.7691,54132.0
2016-03-08 13:00:00,47.72,47.73,47.66,47.72,14551.0,36.7691,36.7768,36.7228,36.7691,14551.0
2016-03-08 13:30:00,47.73,47.76,47.69,47.73,17780.0,36.7768,36.7999,36.746,36.7768,17780.0
2016-03-08 14:00:00,47.7,47.75,47.67,47.69,11848.0,36.7537,36.7922,36.7305,36.746,11848.0
2016-03-08 14:30:00,47.66,47.71,47.62,47.66,39274.0,36.7228,36.7614,36.692,36.7228,39274.0
2016-03-08 15:00:00,47.66,47.67,47.57,47.58,79543.0,36.7228,36.7305,36.6535,36.6612,79543.0
2016-03-08 15:30:00,47.57,47.61,47.53,47.57,175885.0,36.6535,36.6843,36.6227,36.6535,175885.0
2016-03-09 09:30:00,47.64,47.64,47.51,47.59,54174.0,36.7074,36.7074,36.6073,36.6689,54174.0
2016-03-09 10:00:00,47.59,47.59,47.45,47.48,27980.0,36.6689,36.6689,36.561,36.5841,27980.0
2016-03-09 10:30:00,47.51,47.69,47.49,47.56,111737.0,36.6073,36.746,36.5918,36.6458,111737.0
2016-03-09 11:00:00,47.57,47.68,47.56,47.66,29307.0,36.6535,36.7382,36.6458,36.7228,29307.0
2016-03-09 11:30:00,47.68,47.73,47.64,47.73,25785.0,36.7382,36.7768,36.7074,36.7768,25785.0
2016-03-09 12:00:00,47.71,47.74,47.66,47.66,41814.0,36.7614,36.7845,36.7228,36.7228,41814.0
2016-03-09 12:30:00,47.68,47.72,47.64,47.65,45762.0,36.7382,36.7691,36.7074,36.7151,45762.0
2016-03-09 13:00:00,47.64,47.65,47.55,47.57,36373.0,36.7074,36.7151,36.6381,36.6535,36373.0
2016-03-09 13:30:00,47.57,47.66,47.55,47.65,59012.0,36.6535,36.7228,36.6381,36.7151,59012.0
2016-03-09 14:00:00,47.65,47.66,47.58,47.63,42789.0,36.7151,36.7228,36.6612,36.6997,42789.0
2016-03-09 14:30:00,47.65,47.65,47.56,47.58,32041.0,36.7151,36.7151,36.6458,36.6612,32041.0
2016-03-09 15:00:00,47.59,47.6,47.51,47.58,67415.0,36.6689,36.6766,36.6073,36.6612,67415.0
2016-03-09 15:30:00,47.58,47.62,47.55,47.61,231852.0,36.6612,36.692,36.6381,36.6843,231852.0
2016-03-10 09:30:00,48.06,48.09,47.9,48.08,24327.0,37.031,37.0542,36.9078,37.0465,24327.0
2016-03-10 10:00:00,48.06,48.23,48.06,48.18,15360.0,37.031,37.162,37.031,37.1235,15360.0
2016-03-10 10:30:00,48.17,48.18,47.83,47.86,16277.0,37.1158,37.1235,36.8538,36.8769,16277.0
2016-03-10 11:00:00,47.84,47.89,47.61,47.69,44848.0,36.8615,36.9001,36.6843,36.746,44848.0
2016-03-10 11:30:00,47.68,47.72,47.58,47.67,159910.0,36.7382,36.7691,36.6612,36.7305,159910.0
2016-03-10 12:00:00,47.66,47.71,47.55,47.59,55573.0,36.7228,36.7614,36.6381,36.6689,55573.0
2016-03-10 12:30:00,47.59,47.6,47.38,47.48,75010.0,36.6689,36.6766,36.5071,36.5841,75010.0
2016-03-10 13:00:00,47.48,47.55,47.36,47.55,107352.0,36.5841,36.6381,36.4917,36.6381,107352.0
2016-03-10 13:30:00,47.55,47.58,47.47,47.49,9604.0,36.6381,36.6612,36.5764,36.5918,9604.0
2016-03-10 14:00:00,47.47,47.59,47.43,47.57,69784.0,36.5764,36.6689,36.5456,36.6535,69784.0
2016-03-10 14:30:00,47.59,47.77,47.55,47.67,65854.0,36.6689,36.8076,36.6381,36.7305,65854.0
2016-03-10 15:00:00,47.67,47.77,47.61,47.76,21245.0,36.7305,36.8076,36.6843,36.7999,21245.0
2016-03-10 15:30:00,47.77,47.78,47.65,47.68,17255.0,36.8076,36.8153,36.7151,36.7382,17255.0
2016-03-11 09:30:00,48.49,48.56,48.34,48.52,288001.0,37.3624,37.4163,37.2468,37.3855,288001.0
2016-03-11 10:00:00,48.53,48.61,48.5,48.57,275110.0,37.3932,37.4548,37.3701,37.424,275110.0
2016-03-11 10:30:00,48.62,48.67,48.57,48.58,23605.0,37.4625,37.5011,37.424,37.4317,23605.0
2016-03-11 11:00:00,48.6,48.72,48.6,48.72,8818.0,37.4471,37.5396,37.4471,37.5396,8818.0
2016-03-11 11:30:00,48.71,48.79,48.67,48.77,10342.0,37.5319,37.5935,37.5011,37.5781,10342.0
2016-03-11 12:00:00,48.77,48.79,48.71,48.76,19842.0,37.5781,37.5935,37.5319,37.5704,19842.0
2016-03-11 12:30:00,48.77,48.8,48.72,48.74,14354.0,37.5781,37.6012,37.5396,37.555,14354.0
2016-03-11 13:00:00,48.75,48.75,48.66,48.71,6666.0,37.5627,37.5627,37.4934,37.5319,6666.0
2016-03-11 13:30:00,48.72,48.77,48.67,48.76,12625.0,37.5396,37.5781,37.5011,37.5704,12625.0
2016-03-11 14:00:00,48.73,48.78,48.73,48.75,13218.0,37.5473,37.5858,37.5473,37.5627,13218.0
2016-03-11 14:30:00,48.76,48.77,48.7,48.73,20599.0,37.5704,37.5781,37.5242,37.5473,20599.0
2016-03-11 15:00:00,48.73,48.8,48.72,48.8,22131.0,37.5473,37.6012,37.5396,37.6012,22131.0
2016-03-11 15:30:00,48.79,48.82,48.76,48.79,41379.0,37.5935,37.6166,37.5704,37.5935,41379.0
2016-03-14 09:30:00,48.9,48.92,48.77,48.78,30685.0,37.6783,37.6937,37.5781,37.5858,30685.0
2016-03-14 10:00:00,48.79,48.85,48.78,48.85,29390.0,37.5935,37.6398,37.5858,37.6398,29390.0
2016-03-14 10:30:00,48.86,48.91,48.82,48.82,18505.0,37.6475,37.686,37.6166,37.6166,18505.0
2016-03-14 11:00:00,48.85,48.92,48.81,48.88,14499.0,37.6398,37.6937,37.6089,37.6629,14499.0
2016-03-14 11:30:00,48.87,48.88,48.81,48.84,27839.0,37.6552,37.6629,37.6089,37.632,27839.0
2016-03-14 12:00:00,48.87,48.95,48.84,48.94,23835.0,37.6552,37.7168,37.632,37.7091,23835.0
2016-03-14 12:30:00,48.9,48.96,48.88,48.91,132810.0,37.6783,37.7245,37.6629,37.686,132810.0
2016-03-14 13:00:00,48.91,48.97,48.89,48.92,116835.0,37.686,37.7322,37.6706,37.6937,116835.0
2016-03-14 13:30:00,48.92,48.95,48.9,48.9,20904.0,37.6937,37.7168,37.6783,37.6783,20904.0
2016-03-14 14:00:00,48.9,48.91,48.85,48.9,27690.0,37.6783,37.686,37.6398,37.6783,27690.0
2016-03-14 14:30:00,48.9,48.94,48.89,48.94,36122.0,37.6783,37.7091,37.6706,37.7091,36122.0
2016-03-14 15:00:00,48.94,48.98,48.91,48.97,19172.0,37.7091,37.7399,37.686,37.7322,19172.0
2016-03-14 15:30:00,48.94,48.96,48.85,48.85,53511.0,37.7091,37.7245,37.6398,37.6398,53511.0
2016-03-15 09:30:00,48.56,48.67,48.44,48.49,24955.0,37.4163,37.5011,37.3238,37.3624,24955.0
2016-03-15 10:00:00,48.49,48.53,48.45,48.5,15329.0,37.3624,37.3932,37.3315,37.3701,15329.0
2016-03-15 10:30:00,48.54,48.57,48.46,48.46,29537.0,37.4009,37.424,37.3392,37.3392,29537.0
2016-03-15 11:00:00,48.45,48.51,48.43,48.49,14795.0,37.3315,37.3778,37.3161,37.3624,14795.0
2016-03-15 11:30:00,48.5,48.55,48.46,48.55,17439.0,37.3701,37.4086,37.3392,37.4086,17439.0
2016-03-15 12:00:00,48.52,48.54,48.49,48.53,9423.0,37.3855,37.4009,37.3624,37.3932,9423.0
2016-03-15 12:30:00,48.54,48.56,48.43,48.44,9563.0,37.4009,37.4163,37.3161,37.3238,9563.0
2016-03-15 13:00:00,48.44,48.51,48.44,48.51,12093.0,37.3238,37.3778,37.3238,37.3778,12093.0
2016-03-15 13:30:00,48.53,48.53,48.5,48.51,14751.0,37.3932,37.3932,37.3701,37.3778,14751.0
2016-03-15 14:00:00,48.53,48.55,48.5,48.51,29356.0,37.3932,37.4086,37.3701,37.3778,29356.0
2016-03-15 14:30:00,48.51,48.53,48.46,48.49,75435.0,37.3778,37.3932,37.3392,37.3624,75435.0
2016-03-15 15:00:00,48.49,48.57,48.47,48.55,20339.0,37.3624,37.424,37.347,37.4086,20339.0
2016-03-15 15:30:00,48.57,48.59,48.52,48.56,32283.0,37.424,37.4394,37.3855,37.4163,32283.0
2016-03-16 09:30:00,48.35,48.45,48.31,48.39,30229.0,37.2545,37.3315,37.2237,37.2853,30229.0
2016-03-16 10:00:00,48.41,48.48,48.4,48.44,13504.0,37.3007,37.3547,37.293,37.3238,13504.0
2016-03-16 10:30:00,48.47,48.51,48.4,48.47,11034.0,37.347,37.3778,37.293,37.347,11034.0
2016-03-16 11:00:00,48.51,48.53,48.45,48.5,57669.0,37.3778,37.3932,37.3315,37.3701,57669.0
2016-03-16 11:30:00,48.47,48.54,48.47,48.53,15029.0,37.347,37.4009,37.347,37.3932,15029.0
2016-03-16 12:00:00,48.55,48.58,48.51,48.54,9095.0,37.4086,37.4317,37.3778,37.4009,9095.0
2016-03-16 12:30:00,48.56,48.58,48.45,48.49,14790.0,37.4163,37.4317,37.3315,37.3624,14790.0
2016-03-16 13:00:00,48.5,48.52,48.44,48.47,9834.0,37.3701,37.3855,37.3238,37.347,9834.0
2016-03-16 13:30:00,48.46,48.53,48.44,48.47,31525.0,37.3392,37.3932,37.3238,37.347,31525.0
2016-03-16 14:00:00,48.6,49.0,48.6,48.99,7533.0,37.4471,37.7553,37.4471,37.7476,7533.0
2016-03-16 14:30:00,49.0,49.18,48.93,48.96,18248.0,37.7553,37.894,37.7014,37.7245,18248.0
2016-03-16 15:00:00,48.96,49.09,48.95,49.07,16195.0,37.7245,37.8247,37.7168,37.8093,16195.0
2016-03-16 15:30:00,49.11,49.18,49.07,49.13,31325.0,37.8401,37.894,37.8093,37.8555,31325.0
2016-03-17 09:30:00,49.27,49.28,49.15,49.26,13381.0,37.9634,37.9711,37.8709,37.9557,13381.0
2016-03-17 10:00:00,49.27,49.33,49.22,49.26,11500.0,37.9634,38.0096,37.9248,37.9557,11500.0
2016-03-17 10:30:00,49.26,49.38,49.24,49.37,22483.0,37.9557,38.0481,37.9403,38.0404,22483.0
2016-03-17 11:00:00,49.35,49.44,49.35,49.43,17555.0,38.025,38.0944,38.025,38.0867,17555.0
2016-03-17 11:30:00,49.42,49.45,49.39,49.45,7336.0,38.0789,38.1021,38.0558,38.1021,7336.0
2016-03-17 12:00:00,49.46,49.56,49.44,49.56,7337.0,38.1098,38.1868,38.0944,38.1868,7337.0
2016-03-17 12:30:00,49.56,49.63,49.56,49.6,22163.0,38.1868,38.2408,38.1868,38.2176,22163.0
2016-03-17 13:00:00,49.6,49.6,49.53,49.53,22955.0,38.2176,38.2176,38.1637,38.1637,22955.0
2016-03-17 13:30:00,49.53,49.65,49.53,49.62,18334.0,38.1637,38.2562,38.1637,38.233,18334.0
2016-03-17 14:00:00,49.62,49.7,49.62,49.66,19410.0,38.233,38.2947,38.233,38.2639,19410.0
2016-03-17 14:30:00,49.66,49.68,49.59,49.59,26617.0,38.2639,38.2793,38.2099,38.2099,26617.0
2016-03-17 15:00:00,49.61,49.67,49.59,49.67,25539.0,38.2253,38.2716,38.2099,38.2716,25539.0
2016-03-17 15:30:00,49.68,49.69,49.59,49.62,69083.0,38.2793,38.287,38.2099,38.233,69083.0
2016-03-18 09:30:00,49.68,49.79,49.52,49.67,28845.0,38.2793,38.364,38.156,38.2716,28845.0
2016-03-18 10:00:00,49.69,49.78,49.65,49.7,9167.0,38.287,38.3563,38.2562,38.2947,9167.0
2016-03-18 10:30:00,49.71,49.78,49.71,49.75,8686.0,38.3024,38.3563,38.3024,38.3332,8686.0
2016-03-18 11:00:00,49.72,49.78,49.7,49.75,89354.0,38.3101,38.3563,38.2947,38.3332,89354.0
2016-03-18 11:30:00,49.72,49.76,49.71,49.75,38429.0,38.3101,38.3409,38.3024,38.3332,38429.0
2016-03-18 12:00:00,49.75,49.8,49.74,49.78,24663.0,38.3332,38.3717,38.3255,38.3563,24663.0
2016-03-18 12:30:00,49.76,49.76,49.67,49.69,108278.0,38.3409,38.3409,38.2716,38.287,108278.0
2016-03-18 13:00:00,49.68,49.7,49.62,49.64,61424.0,38.2793,38.2947,38.233,38.2485,61424.0
2016-03-18 13:30:00,49.64,49.67,49.58,49.64,30627.0,38.2485,38.2716,38.2022,38.2485,30627.0
2016-03-18 14:00:00,49.63,49.69,49.62,49.62,54535.0,38.2408,38.287,38.233,38.233,54535.0
2016-03-18 14:30:00,49.63,49.67,49.58,49.59,63216.0,38.2408,38.2716,38.2022,38.2099,63216.0
2016-03-18 15:00:00,49.59,49.73,49.59,49.71,30157.0,38.2099,38.3178,38.2099,38.3024,30157.0
2016-03-18 15:30:00,49.71,49.74,49.65,49.66,62040.0,38.3024,38.3255,38.2562,38.2639,62040.0
2016-03-21 09:30:00,49.61,49.64,49.54,49.62,32371.0,38.2253,38.2485,38.1714,38.233,32371.0
2016-03-21 10:00:00,49.6,49.61,49.48,49.52,145702.0,38.2176,38.2253,38.1252,38.156,145702.0
2016-03-21 10:30:00,49.53,49.54,49.46,49.49,20838.0,38.1637,38.1714,38.1098,38.1329,20838.0
2016-03-21 11:00:00,49.5,49.65,49.47,49.61,15780.0,38.1406,38.2562,38.1175,38.2253,15780.0
2016-03-21 11:30:00,49.63,49.63,49.56,49.58,34056.0,38.2408,38.2408,38.1868,38.2022,34056.0
2016-03-21 12:00:00,49.58,49.59,49.52,49.54,9525.0,38.2022,38.2099,38.156,38.1714,9525.0
2016-03-21 12:30:00,49.54,49.58,49.48,49.52,33983.0,38.1714,38.2022,38.1252,38.156,33983.0
2016-03-21 13:00:00,49.53,49.58,49.51,49.57,35631.0,38.1637,38.2022,38.1483,38.1945,35631.0
2016-03-21 13:30:00,49.57,49.58,49.53,49.57,58210.0,38.1945,38.2022,38.1637,38.1945,58210.0
2016-03-21 14:00:00,49.58,49.64,49.55,49.6,43332.0,38.2022,38.2485,38.1791,38.2176,43332.0
2016-03-21 14:30:00,49.61,49.62,49.58,49.6,44555.0,38.2253,38.233,38.2022,38.2176,44555.0
2016-03-21 15:00:00,49.6,49.61,49.56,49.58,64066.0,38.2176,38.2253,38.1868,38.2022,64066.0
2016-03-21 15:30:00,49.57,49.57,49.51,49.55,62541.0,38.1945,38.1945,38.1483,38.1791,62541.0
2016-03-22 09:30:00,49.36,49.42,49.26,49.34,25132.0,38.0327,38.0789,37.9557,38.0173,25132.0
2016-03-22 10:00:00,49.33,49.47,49.33,49.43,14625.0,38.0096,38.1175,38.0096,38.0867,14625.0
2016-03-22 10:30:00,49.43,49.47,49.42,49.44,10860.0,38.0867,38.1175,38.0789,38.0944,10860.0
2016-03-22 11:00:00,49.43,49.51,49.42,49.46,25171.0,38.0867,38.1483,38.0789,38.1098,25171.0
2016-03-22 11:30:00,49.46,49.48,49.41,49.44,36181.0,38.1098,38.1252,38.0712,38.0944,36181.0
2016-03-22 12:00:00,49.42,49.48,49.41,49.47,20882.0,38.0789,38.1252,38.0712,38.1175,20882.0
2016-03-22 12:30:00,49.49,49.56,49.47,49.56,18072.0,38.1329,38.1868,38.1175,38.1868,18072.0
2016-03-22 13:00:00,49.55,49.56,49.5,49.55,26934.0,38.1791,38.1868,38.1406,38.1791,26934.0
2016-03-22 13:30:00,49.57,49.57,49.51,49.55,27557.0,38.1945,38.1945,38.1483,38.1791,27557.0
2016-03-22 14:00:00,49.55,49.58,49.49,49.57,46619.0,38.1791,38.2022,38.1329,38.1945,46619.0
2016-03-22 14:30:00,49.54,49.59,49.45,49.45,89261.0,38.1714,38.2099,38.1021,38.1021,89261.0
2016-03-22 15:00:00,49.47,49.5,49.41,49.46,47772.0,38.1175,38.1406,38.0712,38.1098,47772.0
2016-03-22 15:30:00,49.45,49.51,49.43,49.49,155749.0,38.1021,38.1483,38.0867,38.1329,155749.0
2016-03-23 09:30:00,49.33,49.4,49.25,49.28,25034.0,38.0096,38.0635,37.948,37.9711,25034.0
2016-03-23 10:00:00,49.28,49.3,49.19,49.26,15824.0,37.9711,37.9865,37.9017,37.9557,15824.0
2016-03-23 10:30:00,49.22,49.29,49.18,49.23,22862.0,37.9248,37.9788,37.894,37.9325,22862.0
2016-03-23 11:00:00,49.21,49.22,49.12,49.14,8233.0,37.9171,37.9248,37.8478,37.8632,8233.0
2016-03-23 11:30:00,49.14,49.16,49.08,49.11,9741.0,37.8632,37.8786,37.817,37.8401,9741.0
2016-03-23 12:00:00,49.09,49.14,49.09,49.13,5360.0,37.8247,37.8632,37.8247,37.8555,5360.0
2016-03-23 12:30:00,49.15,49.15,49.08,49.09,19222.0,37.8709,37.8709,37.817,37.8247,19222.0
2016-03-23 13:00:00,49.09,49.12,49.07,49.07,50082.0,37.8247,37.8478,37.8093,37.8093,50082.0
2016-03-23 13:30:00,49.09,49.11,49.05,49.1,37646.0,37.8247,37.8401,37.7939,37.8324,37646.0
2016-03-23 14:00:00,49.1,49.15,49.06,49.08,51173.0,37.8324,37.8709,37.8016,37.817,51173.0
2016-03-23 14:30:00,49.08,49.1,48.94,48.95,60281.0,37.817,37.8324,37.7091,37.7168,60281.0
2016-03-23 15:00:00,48.95,48.99,48.91,48.95,42289.0,37.7168,37.7476,37.686,37.7168,42289.0
2016-03-23 15:30:00,48.95,49.01,48.93,48.94,85428.0,37.7168,37.763,37.7014,37.7091,85428.0
2016-03-24 09:30:00,48.68,48.72,48.53,48.66,23567.0,37.5088,37.5396,37.3932,37.4934,23567.0
2016-03-24 10:00:00,48.68,48.73,48.65,48.67,20824.0,37.5088,37.5473,37.4856,37.5011,20824.0
2016-03-24 10:30:00,48.67,48.78,48.66,48.75,11157.0,37.5011,37.5858,37.4934,37.5627,11157.0
2016-03-24 11:00:00,48.77,48.82,48.68,48.68,14085.0,37.5781,37.6166,37.5088,37.5088,14085.0
2016-03-24 11:30:00,48.7,48.74,48.68,48.69,11825.0,37.5242,37.555,37.5088,37.5165,11825.0
2016-03-24 12:00:00,48.7,48.75,48.65,48.7,8994.0,37.5242,37.5627,37.4856,37.5242,8994.0
2016-03-24 12:30:00,48.69,48.71,48.64,48.65,25678.0,37.5165,37.5319,37.4779,37.4856,25678.0
2016-03-24 13:00:00,48.65,48.74,48.65,48.72,9956.0,37.4856,37.555,37.4856,37.5396,9956.0
2016-03-24 13:30:00,48.72,48.79,48.71,48.77,12700.0,37.5396,37.5935,37.5319,37.5781,12700.0
2016-03-24 14:00:00,48.77,48.77,48.71,48.75,16812.0,37.5781,37.5781,37.5319,37.5627,16812.0
2016-03-24 14:30:00,48.74,48.8,48.73,48.76,14026.0,37.555,37.6012,37.5473,37.5704,14026.0
2016-03-24 15:00:00,48.77,48.81,48.74,48.79,23344.0,37.5781,37.6089,37.555,37.5935,23344.0
2016-03-24 15:30:00,48.8,48.85,48.77,48.84,47206.0,37.6012,37.6398,37.5781,37.632,47206.0
2016-03-28 09:30:00,49.15,49.28,49.06,49.18,30126.0,37.8709,37.9711,37.8016,37.894,30126.0
2016-03-28 10:00:00,49.17,49.17,49.03,49.1,13258.0,37.8863,37.8863,37.7784,37.8324,13258.0
2016-03-28 10:30:00,49.12,49.13,48.99,49.03,21709.0,37.8478,37.8555,37.7476,37.7784,21709.0
2016-03-28 11:00:00,49.06,49.08,49.02,49.07,7964.0,37.8016,37.817,37.7707,37.8093,7964.0
2016-03-28 11:30:00,49.07,49.12,49.03,49.06,95146.0,37.8093,37.8478,37.7784,37.8016,95146.0
2016-03-28 12:00:00,49.07,49.08,49.02,49.03,43525.0,37.8093,37.817,37.7707,37.7784,43525.0
2016-03-28 12:30:00,49.04,49.09,49.02,49.08,25331.0,37.7861,37.8247,37.7707,37.817,25331.0
2016-03-28 13:00:00,49.09,49.09,49.03,49.05,56819.0,37.8247,37.8247,37.7784,37.7939,56819.0
2016-03-28 13:30:00,49.05,49.08,49.04,49.05,34262.0,37.7939,37.817,37.7861,37.7939,34262.0
2016-03-28 14:00:00,49.05,49.11,49.05,49.05,43865.0,37.7939,37.8401,37.7939,37.7939,43865.0
2016-03-28 14:30:00,49.05,49.06,49.01,49.02,38322.0,37.7939,37.8016,37.763,37.7707,38322.0
2016-03-28 15:00:00,49.02,49.12,49.02,49.07,46997.0,37.7707,37.8478,37.7707,37.8093,46997.0
2016-03-28 15:30:00,49.08,49.11,49.04,49.08,38512.0,37.817,37.8401,37.7861,37.817,38512.0
2016-03-29 09:30:00,48.95,49.03,48.86,48.92,16798.0,37.7168,37.7784,37.6475,37.6937,16798.0
2016-03-29 10:00:00,48.94,49.02,48.93,49.01,5561.0,37.7091,37.7707,37.7014,37.763,5561.0
2016-03-29 10:30:00,49.02,49.06,48.97,48.98,27753.0,37.7707,37.8016,37.7322,37.7399,27753.0
2016-03-29 11:00:00,48.97,49.03,48.97,49.03,9735.0,37.7322,37.7784,37.7322,37.7784,9735.0
2016-03-29 11:30:00,49.03,49.07,49.01,49.05,34971.0,37.7784,37.8093,37.763,37.7939,34971.0
2016-03-29 12:00:00,49.03,49.34,49.03,49.34,38717.0,37.7784,38.0173,37.7784,38.0173,38717.0
2016-03-29 12:30:00,49.36,49.45,49.32,49.38,13230.0,38.0327,38.1021,38.0019,38.0481,13230.0
2016-03-29 13:00:00,49.37,49.41,49.35,49.38,13826.0,38.0404,38.0712,38.025,38.0481,13826.0
2016-03-29 13:30:00,49.38,49.46,49.36,49.42,11480.0,38.0481,38.1098,38.0327,38.0789,11480.0
2016-03-29 14:00:00,49.42,49.58,49.42,49.58,22575.0,38.0789,38.2022,38.0789,38.2022,22575.0
2016-03-29 14:30:00,49.57,49.61,49.56,49.59,19156.0,38.1945,38.2253,38.1868,38.2099,19156.0
2016-03-29 15:00:00,49.59,49.67,49.58,49.65,13432.0,38.2099,38.2716,38.2022,38.2562,13432.0
2016-03-29 15:30:00,49.64,49.66,49.61,49.64,45895.0,38.2485,38.2639,38.2253,38.2485,45895.0
2016-03-30 09:30:00,50.1,50.18,49.97,50.15,160114.0,38.6029,38.6645,38.5027,38.6414,160114.0
2016-03-30 10:00:00,50.17,50.24,50.13,50.21,22392.0,38.6568,38.7108,38.626,38.6877,22392.0
2016-03-30 10:30:00,50.21,50.29,50.21,50.23,29653.0,38.6877,38.7493,38.6877,38.7031,29653.0
2016-03-30 11:00:00,50.25,50.26,50.16,50.16,17345.0,38.7185,38.7262,38.6491,38.6491,17345.0
2016-03-30 11:30:00,50.16,50.17,50.04,50.1,55394.0,38.6491,38.6568,38.5567,38.6029,55394.0
2016-03-30 12:00:00,50.11,50.14,50.07,50.1,11510.0,38.6106,38.6337,38.5798,38.6029,11510.0
2016-03-30 12:30:00,50.1,50.12,50.05,50.09,26164.0,38.6029,38.6183,38.5644,38.5952,26164.0
2016-03-30 13:00:00,50.08,50.1,50.02,50.02,22402.0,38.5875,38.6029,38.5413,38.5413,22402.0
2016-03-30 13:30:00,50.05,50.13,50.01,50.11,14980.0,38.5644,38.626,38.5336,38.6106,14980.0
2016-03-30 14:00:00,50.09,50.16,50.06,50.15,18733.0,38.5952,38.6491,38.5721,38.6414,18733.0
2016-03-30 14:30:00,50.14,50.18,50.1,50.17,14537.0,38.6337,38.6645,38.6029,38.6568,14537.0
2016-03-30 15:00:00,50.14,50.21,50.14,50.21,34431.0,38.6337,38.6877,38.6337,38.6877,34431.0
2016-03-30 15:30:00,50.18,50.2,50.07,50.09,98320.0,38.6645,38.6799,38.5798,38.5952,98320.0
2016-03-31 09:30:00,49.96,50.02,49.85,50.02,30638.0,38.495,38.5413,38.4103,38.5413,30638.0
2016-03-31 10:00:00,50.0,50.05,49.94,49.94,7565.0,38.5258,38.5644,38.4796,38.4796,7565.0
2016-03-31 10:30:00,49.93,49.96,49.87,49.91,11044.0,38.4719,38.495,38.4257,38.4565,11044.0
2016-03-31 11:00:00,49.95,49.99,49.92,49.95,21240.0,38.4873,38.5181,38.4642,38.4873,21240.0
2016-03-31 11:30:00,49.95,50.0,49.94,50.0,18208.0,38.4873,38.5258,38.4796,38.5258,18208.0
2016-03-31 12:00:00,49.98,50.02,49.96,49.97,20013.0,38.5104,38.5413,38.495,38.5027,20013.0
2016-03-31 12:30:00,50.0,50.0,49.96,49.98,14766.0,38.5258,38.5258,38.495,38.5104,14766.0
2016-03-31 13:00:00,49.99,50.0,49.94,49.94,25596.0,38.5181,38.5258,38.4796,38.4796,25596.0
2016-03-31 13:30:00,49.95,49.96,49.86,49.9,34307.0,38.4873,38.495,38.418,38.4488,34307.0
2016-03-31 14:00:00,49.9,49.9,49.82,49.84,41553.0,38.4488,38.4488,38.3872,38.4026,41553.0
2016-03-31 14:30:00,49.82,49.86,49.78,49.81,240953.0,38.3872,38.418,38.3563,38.3794,240953.0
2016-03-31 15:00:00,49.82,49.87,49.81,49.87,39898.0,38.3872,38.4257,38.3794,38.4257,39898.0
2016-03-31 15:30:00,49.87,49.88,49.76,49.77,56987.0,38.4257,38.4334,38.3409,38.3486,56987.0
2016-04-01 09:30:00,48.98,49.07,48.93,49.07,44517.0,37.7399,37.8093,37.7014,37.8093,44517.0
2016-04-01 10:00:00,49.02,49.2,48.99,49.13,48949.0,37.7707,37.9094,37.7476,37.8555,48949.0
2016-04-01 10:30:00,49.13,49.21,49.08,49.18,22099.0,37.8555,37.9171,37.817,37.894,22099.0
2016-04-01 11:00:00,49.16,49.25,49.16,49.22,40911.0,37.8786,37.948,37.8786,37.9248,40911.0
2016-04-01 11:30:00,49.19,49.29,49.19,49.23,20530.0,37.9017,37.9788,37.9017,37.9325,20530.0
2016-04-01 12:00:00,49.25,49.26,49.18,49.22,50145.0,37.948,37.9557,37.894,37.9248,50145.0
2016-04-01 12:30:00,49.22,49.28,49.18,49.25,16006.0,37.9248,37.9711,37.894,37.948,16006.0
2016-04-01 13:00:00,49.25,49.32,49.24,49.3,70552.0,37.948,38.0019,37.9403,37.9865,70552.0
2016-04-01 13:30:00,49.31,49.36,49.27,49.34,9814.0,37.9942,38.0327,37.9634,38.0173,9814.0
2016-04-01 14:00:00,49.33,49.37,49.31,49.32,8510.0,38.0096,38.0404,37.9942,38.0019,8510.0
2016-04-01 14:30:00,49.33,49.4,49.32,49.35,14532.0,38.0096,38.0635,38.0019,38.025,14532.0
2016-04-01 15:00:00,49.38,49.38,49.32,49.34,36324.0,38.0481,38.0481,38.0019,38.0173,36324.0
2016-04-01 15:30:00,49.34,49.45,49.34,49.39,51341.0,38.0173,38.1021,38.0173,38.0558,51341.0
2016-04-04 09:30:00,49.55,49.56,49.48,49.49,30318.0,38.1791,38.1868,38.1252,38.1329,30318.0
2016-04-04 10:00:00,49.51,49.55,49.43,49.43,15334.0,38.1483,38.1791,38.0867,38.0867,15334.0
2016-04-04 10:30:00,49.44,49.45,49.33,49.34,17215.0,38.0944,38.1021,38.0096,38.0173,17215.0
2016-04-04 11:00:00,49.34,49.42,49.34,49.39,18495.0,38.0173,38.0789,38.0173,38.0558,18495.0
2016-04-04 11:30:00,49.39,49.41,49.35,49.38,18942.0,38.0558,38.0712,38.025,38.0481,18942.0
2016-04-04 12:00:00,49.39,49.49,49.39,49.47,12074.0,38.0558,38.1329,38.0558,38.1175,12074.0
2016-04-04 12:30:00,49.45,49.46,49.43,49.44,7343.0,38.1021,38.1098,38.0867,38.0944,7343.0
2016-04-04 13:00:00,49.45,49.45,49.39,49.41,31497.0,38.1021,38.1021,38.0558,38.0712,31497.0
2016-04-04 13:30:00,49.41,49.41,49.35,49.36,28589.0,38.0712,38.0712,38.025,38.0327,28589.0
2016-04-04 14:00:00,49.35,49.35,49.26,49.29,90971.0,38.025,38.025,37.9557,37.9788,90971.0
2016-04-04 14:30:00,49.31,49.33,49.27,49.29,34737.0,37.9942,38.0096,37.9634,37.9788,34737.0
2016-04-04 15:00:00,49.29,49.34,49.25,49.25,82806.0,37.9788,38.0173,37.948,37.948,82806.0
2016-04-04 15:30:00,49.27,49.35,49.26,49.33,42635.0,37.9634,38.025,37.9557,38.0096,42635.0
2016-04-05 09:30:00,48.51,48.64,48.39,48.47,55994.0,37.3778,37.4779,37.2853,37.347,55994.0
2016-04-05 10:00:00,48.47,48.54,48.45,48.54,10602.0,37.347,37.4009,37.3315,37.4009,10602.0
2016-04-05 10:30:00,48.54,48.55,48.46,48.46,12837.0,37.4009,37.4086,37.3392,37.3392,12837.0
2016-04-05 11:00:00,48.46,48.54,48.44,48.52,9556.0,37.3392,37.4009,37.3238,37.3855,9556.0
2016-04-05 11:30:00,48.51,48.54,48.5,48.52,10022.0,37.3778,37.4009,37.3701,37.3855,10022.0
2016-04-05 12:00:00,48.5,48.54,48.44,48.48,28480.0,37.3701,37.4009,37.3238,37.3547,28480.0
2016-04-05 12:30:00,48.49,48.52,48.46,48.49,33580.0,37.3624,37.3855,37.3392,37.3624,33580.0
2016-04-05 13:00:00,48.48,48.51,48.44,48.5,29846.0,37.3547,37.3778,37.3238,37.3701,29846.0
2016-04-05 13:30:00,48.5,48.51,48.45,48.5,11149.0,37.3701,37.3778,37.3315,37.3701,11149.0
2016-04-05 14:00:00,48.47,48.54,48.47,48.53,14358.0,37.347,37.4009,37.347,37.3932,14358.0
2016-04-05 14:30:00,48.54,48.58,48.53,48.56,19523.0,37.4009,37.4317,37.3932,37.4163,19523.0
2016-04-05 15:00:00,48.56,48.57,48.46,48.47,52131.0,37.4163,37.424,37.3392,37.347,52131.0
2016-04-05 15:30:00,48.47,48.49,48.38,48.4,134536.0,37.347,37.3624,37.2776,37.293,134536.0
2016-04-06 09:30:00,48.66,48.74,48.53,48.66,19804.0,37.4934,37.555,37.3932,37.4934,19804.0
2016-04-06 10:00:00,48.69,48.75,48.6,48.63,133564.0,37.5165,37.5627,37.4471,37.4702,133564.0
2016-04-06 10:30:00,48.64,48.74,48.61,48.74,7278.0,37.4779,37.555,37.4548,37.555,7278.0
2016-04-06 11:00:00,48.77,48.85,48.76,48.85,15246.0,37.5781,37.6398,37.5704,37.6398,15246.0
2016-04-06 11:30:00,48.87,49.0,48.85,48.98,31837.0,37.6552,37.7553,37.6398,37.7399,31837.0
2016-04-06 12:00:00,48.98,49.02,48.89,48.97,14902.0,37.7399,37.7707,37.6706,37.7322,14902.0
2016-04-06 12:30:00,48.97,48.97,48.93,48.94,36103.0,37.7322,37.7322,37.7014,37.7091,36103.0
2016-04-06 13:00:00,48.93,49.0,48.92,48.98,19901.0,37.7014,37.7553,37.6937,37.7399,19901.0
2016-04-06 13:30:00,48.98,49.02,48.96,48.99,35618.0,37.7399,37.7707,37.7245,37.7476,35618.0
2016-04-06 14:00:00,49.02,49.02,48.84,48.9,40584.0,37.7707,37.7707,37.632,37.6783,40584.0
2016-04-06 14:30:00,48.9,48.96,48.86,48.96,33296.0,37.6783,37.7245,37.6475,37.7245,33296.0
2016-04-06 15:00:00,48.95,49.02,48.94,48.99,12534.0,37.7168,37.7707,37.7091,37.7476,12534.0
2016-04-06 15:30:00,49.01,49.15,49.0,49.15,30821.0,37.763,37.8709,37.7553,37.8709,30821.0
2016-04-07 09:30:00,48.91,48.92,48.86,48.92,17574.0,37.686,37.6937,37.6475,37.6937,17574.0
2016-04-07 10:00:00,48.92,48.98,48.84,48.86,183023.0,37.6937,37.7399,37.632,37.6475,183023.0
2016-04-07 10:30:00,48.83,48.87,48.8,48.86,137396.0,37.6243,37.6552,37.6012,37.6475,137396.0
2016-04-07 11:00:00,48.84,48.84,48.72,48.75,35443.0,37.632,37.632,37.5396,37.5627,35443.0
2016-04-07 11:30:00,48.8,48.85,48.79,48.8,8940.0,37.6012,37.6398,37.5935,37.6012,8940.0
2016-04-07 12:00:00,48.78,48.81,48.69,48.73,19398.0,37.5858,37.6089,37.5165,37.5473,19398.0
2016-04-07 12:30:00,48.72,48.76,48.68,48.76,20919.0,37.5396,37.5704,37.5088,37.5704,20919.0
2016-04-07 13:00:00,48.74,48.81,48.71,48.73,30784.0,37.555,37.6089,37.5319,37.5473,30784.0
2016-04-07 13:30:00,48.73,48.75,48.58,48.62,28896.0,37.5473,37.5627,37.4317,37.4625,28896.0
2016-04-07 14:00:00,48.61,48.61,48.52,48.56,25603.0,37.4548,37.4548,37.3855,37.4163,25603.0
2016-04-07 14:30:00,48.57,48.61,48.5,48.51,23747.0,37.424,37.4548,37.3701,37.3778,23747.0
2016-04-07 15:00:00,48.51,48.59,48.5,48.56,24291.0,37.3778,37.4394,37.3701,37.4163,24291.0
2016-04-07 15:30:00,48.58,48.66,48.57,48.62,38621.0,37.4317,37.4934,37.424,37.4625,38621.0
2016-04-08 09:30:00,49.51,49.54,49.45,49.51,21115.0,38.1483,38.1714,38.1021,38.1483,21115.0
2016-04-08 10:00:00,49.56,49.63,49.56,49.58,6684.0,38.1868,38.2408,38.1868,38.2022,6684.0
2016-04-08 10:30:00,49.57,49.62,49.55,49.57,10977.0,38.1945,38.233,38.1791,38.1945,10977.0
2016-04-08 11:00:00,49.57,49.6,49.53,49.57,9137.0,38.1945,38.2176,38.1637,38.1945,9137.0
2016-04-08 11:30:00,49.58,49.59,49.46,49.51,7744.0,38.2022,38.2099,38.1098,38.1483,7744.0
2016-04-08 12:00:00,49.51,49.54,49.48,49.51,4325.0,38.1483,38.1714,38.1252,38.1483,4325.0
2016-04-08 12:30:00,49.49,49.56,49.47,49.54,8540.0,38.1329,38.1868,38.1175,38.1714,8540.0
2016-04-08 13:00:00,49.52,49.52,49.43,49.45,8020.0,38.156,38.156,38.0867,38.1021,8020.0
2016-04-08 13:30:00,49.46,49.55,49.45,49.53,11140.0,38.1098,38.1791,38.1021,38.1637,11140.0
2016-04-08 14:00:00,49.54,49.58,49.49,49.53,50776.0,38.1714,38.2022,38.1329,38.1637,50776.0
2016-04-08 14:30:00,49.53,49.53,49.41,49.44,14453.0,38.1637,38.1637,38.0712,38.0944,14453.0
2016-04-08 15:00:00,49.46,49.46,49.36,49.43,28214.0,38.1098,38.1098,38.0327,38.0867,28214.0
2016-04-08 15:30:00,49.41,49.48,49.36,49.48,53006.0,38.0712,38.1252,38.0327,38.1252,53006.0
2016-04-11 09:30:00,49.78,49.92,49.76,49.92,34775.0,38.3563,38.4642,38.3409,38.4642,34775.0
2016-04-11 10:00:00,49.97,49.97,49.9,49.91,7913.0,38.5027,38.5027,38.4488,38.4565,7913.0
2016-04-11 10:30:00,49.91,49.93,49.81,49.84,44445.0,38.4565,38.4719,38.3794,38.4026,44445.0
2016-04-11 11:00:00,49.78,49.84,49.78,49.83,10879.0,38.3563,38.4026,38.3563,38.3949,10879.0
2016-04-11 11:30:00,49.84,49.85,49.74,49.79,5877.0,38.4026,38.4103,38.3255,38.364,5877.0
2016-04-11 12:00:00,49.79,49.88,49.78,49.87,70614.0,38.364,38.4334,38.3563,38.4257,70614.0
2016-04-11 12:30:00,49.87,49.91,49.82,49.9,53545.0,38.4257,38.4565,38.3872,38.4488,53545.0
2016-04-11 13:00:00,49.91,49.94,49.87,49.87,56559.0,38.4565,38.4796,38.4257,38.4257,56559.0
2016-04-11 13:30:00,49.88,49.89,49.82,49.84,52448.0,38.4334,38.4411,38.3872,38.4026,52448.0
2016-04-11 14:00:00,49.85,49.91,49.81,49.88,54208.0,38.4103,38.4565,38.3794,38.4334,54208.0
2016-04-11 14:30:00,49.88,49.95,49.85,49.93,55848.0,38.4334,38.4873,38.4103,38.4719,55848.0
2016-04-11 15:00:00,49.92,49.92,49.76,49.76,54443.0,38.4642,38.4642,38.3409,38.3409,54443.0
2016-04-11 15:30:00,49.76,49.78,49.59,49.6,108876.0,38.3409,38.3563,38.2099,38.2176,108876.0
2016-04-12 09:30:00,49.89,49.92,49.79,49.8,33334.0,38.4411,38.4642,38.364,38.3717,33334.0
2016-04-12 10:00:00,49.81,49.81,49.63,49.68,20158.0,38.3794,38.3794,38.2408,38.2793,20158.0
2016-04-12 10:30:00,49.68,49.83,49.68,49.81,19989.0,38.2793,38.3949,38.2793,38.3794,19989.0
2016-04-12 11:00:00,49.81,50.0,49.8,49.99,12038.0,38.3794,38.5258,38.3717,38.5181,12038.0
2016-04-12 11:30:00,49.99,50.02,49.96,49.96,11356.0,38.5181,38.5413,38.495,38.495,11356.0
2016-04-12 12:00:00,49.98,50.03,49.96,50.03,23147.0,38.5104,38.549,38.495,38.549,23147.0
2016-04-12 12:30:00,50.02,50.09,50.01,50.05,36082.0,38.5413,38.5952,38.5336,38.5644,36082.0
2016-04-12 13:00:00,50.04,50.08,50.01,50.07,48185.0,38.5567,38.5875,38.5336,38.5798,48185.0
2016-04-12 13:30:00,50.07,50.1,50.02,50.07,33002.0,38.5798,38.6029,38.5413,38.5798,33002.0
2016-04-12 14:00:00,50.06,50.16,50.05,50.14,53408.0,38.5721,38.6491,38.5644,38.6337,53408.0
2016-04-12 14:30:00,50.13,50.19,50.12,50.19,69142.0,38.626,38.6722,38.6183,38.6722,69142.0
2016-04-12 15:00:00,50.19,50.23,50.15,50.17,92217.0,38.6722,38.7031,38.6414,38.6568,92217.0
2016-04-12 15:30:00,50.16,50.2,50.08,50.12,50193.0,38.6491,38.6799,38.5875,38.6183,50193.0
2016-04-13 09:30:00,50.52,50.55,50.49,50.5,38452.0,38.9265,38.9496,38.9034,38.9111,38452.0
2016-04-13 10:00:00,50.47,50.52,50.46,50.49,21390.0,38.888,38.9265,38.8803,38.9034,21390.0
2016-04-13 10:30:00,50.49,50.53,50.43,50.45,78688.0,38.9034,38.9342,38.8572,38.8726,78688.0
2016-04-13 11:00:00,50.45,50.51,50.44,50.5,17838.0,38.8726,38.9188,38.8649,38.9111,17838.0
2016-04-13 11:30:00,50.51,50.57,50.51,50.56,14868.0,38.9188,38.965,38.9188,38.9573,14868.0
2016-04-13 12:00:00,50.56,50.56,50.46,50.5,34988.0,38.9573,38.9573,38.8803,38.9111,34988.0
2016-04-13 12:30:00,50.51,50.52,50.48,50.51,21454.0,38.9188,38.9265,38.8957,38.9188,21454.0
2016-04-13 13:00:00,50.51,50.53,50.49,50.51,38574.0,38.9188,38.9342,38.9034,38.9188,38574.0
2016-04-13 13:30:00,50.52,50.57,50.5,50.57,27736.0,38.9265,38.965,38.9111,38.965,27736.0
2016-04-13 14:00:00,50.56,50.6,50.54,50.56,25457.0,38.9573,38.9882,38.9419,38.9573,25457.0
2016-04-13 14:30:00,50.56,50.61,50.55,50.56,40215.0,38.9573,38.9959,38.9496,38.9573,40215.0
2016-04-13 15:00:00,50.56,50.59,50.56,50.59,60449.0,38.9573,38.9805,38.9573,38.9805,60449.0
2016-04-13 15:30:00,50.59,50.62,50.58,50.58,39074.0,38.9805,39.0036,38.9727,38.9727,39074.0
2016-04-14 09:30:00,50.56,50.56,50.44,50.48,23803.0,38.9573,38.9573,38.8649,38.8957,23803.0
2016-04-14 10:00:00,50.47,50.53,50.45,50.53,11577.0,38.888,38.9342,38.8726,38.9342,11577.0
2016-04-14 10:30:00,50.52,50.52,50.45,50.51,6916.0,38.9265,38.9265,38.8726,38.9188,6916.0
2016-04-14 11:00:00,50.49,50.53,50.45,50.46,15438.0,38.9034,38.9342,38.8726,38.8803,15438.0
2016-04-14 11:30:00,50.49,50.53,50.47,50.51,16196.0,38.9034,38.9342,38.888,38.9188,16196.0
2016-04-14 12:00:00,50.51,50.58,50.5,50.57,21551.0,38.9188,38.9727,38.9111,38.965,21551.0
2016-04-14 12:30:00,50.56,50.6,50.53,50.57,24781.0,38.9573,38.9882,38.9342,38.965,24781.0
2016-04-14 13:00:00,50.58,50.59,50.53,50.54,9947.0,38.9727,38.9805,38.9342,38.9419,9947.0
2016-04-14 13:30:00,50.55,50.56,50.52,50.53,24576.0,38.9496,38.9573,38.9265,38.9342,24576.0
2016-04-14 14:00:00,50.53,50.56,50.51,50.52,10453.0,38.9342,38.9573,38.9188,38.9265,10453.0
2016-04-14 14:30:00,50.51,50.51,50.47,50.48,24008.0,38.9188,38.9188,38.888,38.8957,24008.0
2016-04-14 15:00:00,50.5,50.52,50.44,50.44,16974.0,38.9111,38.9265,38.8649,38.8649,16974.0
2016-04-14 15:30:00,50.46,50.49,50.42,50.43,54050.0,38.8803,38.9034,38.8495,38.8572,54050.0
2016-04-15 09:30:00,50.37,50.4,50.32,50.35,65721.0,38.8109,38.8341,38.7724,38.7955,65721.0
2016-04-15 10:00:00,50.34,50.37,50.31,50.36,19180.0,38.7878,38.8109,38.7647,38.8032,19180.0
2016-04-15 10:30:00,50.35,50.39,50.33,50.36,52513.0,38.7955,38.8263,38.7801,38.8032,52513.0
2016-04-15 11:00:00,50.33,50.37,50.33,50.35,8885.0,38.7801,38.8109,38.7801,38.7955,8885.0
2016-04-15 11:30:00,50.32,50.37,50.31,50.37,11042.0,38.7724,38.8109,38.7647,38.8109,11042.0
2016-04-15 12:00:00,50.35,50.38,50.35,50.38,12724.0,38.7955,38.8186,38.7955,38.8186,12724.0
2016-04-15 12:30:00,50.36,50.39,50.35,50.35,19286.0,38.8032,38.8263,38.7955,38.7955,19286.0
2016-04-15 13:00:00,50.36,50.36,50.29,50.3,91042.0,38.8032,38.8032,38.7493,38.757,91042.0
2016-04-15 13:30:00,50.3,50.3,50.23,50.27,24025.0,38.757,38.757,38.7031,38.7339,24025.0
2016-04-15 14:00:00,50.26,50.27,50.21,50.27,30025.0,38.7262,38.7339,38.6877,38.7339,30025.0
2016-04-15 14:30:00,50.26,50.28,50.24,50.28,29832.0,38.7262,38.7416,38.7108,38.7416,29832.0
2016-04-15 15:00:00,50.26,50.29,50.25,50.25,28710.0,38.7262,38.7493,38.7185,38.7185,28710.0
2016-04-15 15:30:00,50.27,50.28,50.2,50.21,78835.0,38.7339,38.7416,38.6799,38.6877,78835.0
2016-04-18 09:30:00,50.37,50.48,50.26,50.47,13057.0,38.8109,38.8957,38.7262,38.888,13057.0
2016-04-18 10:00:00,50.48,50.61,50.46,50.6,5311.0,38.8957,38.9959,38.8803,38.9882,5311.0
2016-04-18 10:30:00,50.6,50.7,50.58,50.7,16222.0,38.9882,39.0652,38.9727,39.0652,16222.0
2016-04-18 11:00:00,50.69,50.69,50.63,50.64,7311.0,39.0575,39.0575,39.0113,39.019,7311.0
2016-04-18 11:30:00,50.64,50.65,50.58,50.61,9120.0,39.019,39.0267,38.9727,38.9959,9120.0
2016-04-18 12:00:00,50.63,50.69,50.61,50.68,6376.0,39.0113,39.0575,38.9959,39.0498,6376.0
2016-04-18 12:30:00,50.67,50.71,50.65,50.7,13268.0,39.0421,39.0729,39.0267,39.0652,13268.0
2016-04-18 13:00:00,50.7,50.7,50.62,50.66,10260.0,39.0652,39.0652,39.0036,39.0344,10260.0
2016-04-18 13:30:00,50.66,50.71,50.65,50.68,8062.0,39.0344,39.0729,39.0267,39.0498,8062.0
2016-04-18 14:00:00,50.67,50.7,50.64,50.7,139968.0,39.0421,39.0652,39.019,39.0652,139968.0
2016-04-18 14:30:00,50.68,50.73,50.68,50.7,12696.0,39.0498,39.0883,39.0498,39.0652,12696.0
2016-04-18 15:00:00,50.7,50.71,50.66,50.69,14501.0,39.0652,39.0729,39.0344,39.0575,14501.0
2016-04-18 15:30:00,50.67,50.71,50.65,50.69,33045.0,39.0421,39.0729,39.0267,39.0575,33045.0
2016-04-19 09:30:00,51.29,51.35,51.27,51.31,19698.0,39.5198,39.566,39.5044,39.5352,19698.0
2016-04-19 10:00:00,51.4,51.41,51.33,51.37,11833.0,39.6046,39.6123,39.5506,39.5815,11833.0
2016-04-19 10:30:00,51.37,51.37,51.24,51.36,26806.0,39.5815,39.5815,39.4813,39.5737,26806.0
2016-04-19 11:00:00,51.38,51.39,51.3,51.3,6228.0,39.5892,39.5969,39.5275,39.5275,6228.0
2016-04-19 11:30:00,51.34,51.34,51.25,51.26,14783.0,39.5583,39.5583,39.489,39.4967,14783.0
2016-04-19 12:00:00,51.24,51.25,51.13,51.2,9326.0,39.4813,39.489,39.3965,39.4505,9326.0
2016-04-19 12:30:00,51.19,51.22,51.14,51.22,36136.0,39.4428,39.4659,39.4042,39.4659,36136.0
2016-04-19 13:00:00,51.22,51.3,51.22,51.3,28473.0,39.4659,39.5275,39.4659,39.5275,28473.0
2016-04-19 13:30:00,51.29,51.33,51.24,51.32,16601.0,39.5198,39.5506,39.4813,39.5429,16601.0
2016-04-19 14:00:00,51.32,51.34,51.31,51.32,32100.0,39.5429,39.5583,39.5352,39.5429,32100.0
2016-04-19 14:30:00,51.3,51.35,51.29,51.31,23181.0,39.5275,39.566,39.5198,39.5352,23181.0
2016-04-19 15:00:00,51.31,51.37,51.3,51.34,16082.0,39.5352,39.5815,39.5275,39.5583,16082.0
2016-04-19 15:30:00,51.37,51.37,51.3,51.34,16582.0,39.5815,39.5815,39.5275,39.5583,16582.0
2016-04-20 09:30:00,51.25,51.32,51.03,51.18,18915.0,39.489,39.5429,39.3195,39.4351,18915.0
2016-04-20 10:00:00,51.2,51.21,51.12,51.12,6717.0,39.4505,39.4582,39.3888,39.3888,6717.0
2016-04-20 10:30:00,51.11,51.2,51.1,51.2,8139.0,39.3811,39.4505,39.3734,39.4505,8139.0
2016-04-20 11:00:00,51.2,51.3,51.18,51.29,11012.0,39.4505,39.5275,39.4351,39.5198,11012.0
2016-04-20 11:30:00,51.27,51.34,51.26,51.28,5587.0,39.5044,39.5583,39.4967,39.5121,5587.0
2016-04-20 12:00:00,51.25,51.3,51.25,51.29,20545.0,39.489,39.5275,39.489,39.5198,20545.0
2016-04-20 12:30:00,51.28,51.36,51.28,51.31,9605.0,39.5121,39.5737,39.5121,39.5352,9605.0
2016-04-20 13:00:00,51.32,51.35,51.3,51.34,9740.0,39.5429,39.566,39.5275,39.5583,9740.0
2016-04-20 13:30:00,51.33,51.39,51.31,51.36,11914.0,39.5506,39.5969,39.5352,39.5737,11914.0
2016-04-20 14:00:00,51.36,51.4,51.34,51.36,12530.0,39.5737,39.6046,39.5583,39.5737,12530.0
2016-04-20 14:30:00,51.36,51.37,51.34,51.35,19183.0,39.5737,39.5815,39.5583,39.566,19183.0
2016-04-20 15:00:00,51.36,51.36,51.27,51.27,18243.0,39.5737,39.5737,39.5044,39.5044,18243.0
2016-04-20 15:30:00,51.28,51.28,51.17,51.17,41748.0,39.5121,39.5121,39.4274,39.4274,41748.0
2016-04-21 09:30:00,51.08,51.08,50.83,50.83,16887.0,39.358,39.358,39.1654,39.1654,16887.0
2016-04-21 10:00:00,50.85,50.9,50.79,50.86,29831.0,39.1808,39.2193,39.1346,39.1885,29831.0
2016-04-21 10:30:00,50.81,50.98,50.79,50.95,29791.0,39.15,39.281,39.1346,39.2578,29791.0
2016-04-21 11:00:00,50.96,50.99,50.91,50.96,20957.0,39.2655,39.2887,39.227,39.2655,20957.0
2016-04-21 11:30:00,50.98,50.98,50.87,50.87,66250.0,39.281,39.281,39.1962,39.1962,66250.0
2016-04-21 12:00:00,50.87,50.92,50.84,50.88,24466.0,39.1962,39.2347,39.1731,39.2039,24466.0
2016-04-21 12:30:00,50.87,50.92,50.85,50.86,37328.0,39.1962,39.2347,39.1808,39.1885,37328.0
2016-04-21 13:00:00,50.86,50.89,50.79,50.83,35784.0,39.1885,39.2116,39.1346,39.1654,35784.0
2016-04-21 13:30:00,50.81,50.84,50.75,50.76,8651.0,39.15,39.1731,39.1037,39.1114,8651.0
2016-04-21 14:00:00,50.75,50.82,50.73,50.74,18138.0,39.1037,39.1577,39.0883,39.096,18138.0
2016-04-21 14:30:00,50.74,50.74,50.67,50.72,11176.0,39.096,39.096,39.0421,39.0806,11176.0
2016-04-21 15:00:00,50.74,50.77,50.67,50.68,36344.0,39.096,39.1191,39.0421,39.0498,36344.0
2016-04-21 15:30:00,50.68,50.78,50.66,50.71,101950.0,39.0498,39.1268,39.0344,39.0729,101950.0
2016-04-22 09:30:00,50.81,50.85,50.77,50.8,19760.0,39.15,39.1808,39.1191,39.1423,19760.0
2016-04-22 10:00:00,50.8,50.87,50.78,50.78,25787.0,39.1423,39.1962,39.1268,39.1268,25787.0
2016-04-22 10:30:00,50.82,50.84,50.62,50.62,7162.0,39.1577,39.1731,39.0036,39.0036,7162.0
2016-04-22 11:00:00,50.67,50.68,50.6,50.6,10842.0,39.0421,39.0498,38.9882,38.9882,10842.0
2016-04-22 11:30:00,50.64,50.69,50.63,50.65,41724.0,39.019,39.0575,39.0113,39.0267,41724.0
2016-04-22 12:00:00,50.66,50.67,50.56,50.56,6929.0,39.0344,39.0421,38.9573,38.9573,6929.0
2016-04-22 12:30:00,50.57,50.62,50.53,50.55,8263.0,38.965,39.0036,38.9342,38.9496,8263.0
2016-04-22 13:00:00,50.55,50.6,50.54,50.57,20308.0,38.9496,38.9882,38.9419,38.965,20308.0
2016-04-22 13:30:00,50.57,50.67,50.55,50.65,50032.0,38.965,39.0421,38.9496,39.0267,50032.0
2016-04-22 14:00:00,50.65,50.74,50.63,50.74,44619.0,39.0267,39.096,39.0113,39.096,44619.0
2016-04-22 14:30:00,50.73,50.77,50.72,50.77,63626.0,39.0883,39.1191,39.0806,39.1191,63626.0
2016-04-22 15:00:00,50.76,50.79,50.72,50.77,37547.0,39.1114,39.1346,39.0806,39.1191,37547.0
2016-04-22 15:30:00,50.78,50.78,50.69,50.71,76430.0,39.1268,39.1268,39.0575,39.0729,76430.0
2016-04-25 09:30:00,50.69,50.72,50.6,50.71,34304.0,39.0575,39.0806,38.9882,39.0729,34304.0
2016-04-25 10:00:00,50.67,50.71,50.57,50.6,19851.0,39.0421,39.0729,38.965,38.9882,19851.0
2016-04-25 10:30:00,50.58,50.66,50.58,50.62,52991.0,38.9727,39.0344,38.9727,39.0036,52991.0
2016-04-25 11:00:00,50.63,50.69,50.59,50.69,13628.0,39.0113,39.0575,38.9805,39.0575,13628.0
2016-04-25 11:30:00,50.63,50.67,50.57,50.57,10002.0,39.0113,39.0421,38.965,38.965,10002.0
2016-04-25 12:00:00,50.57,50.61,50.56,50.58,25101.0,38.965,38.9959,38.9573,38.9727,25101.0
2016-04-25 12:30:00,50.58,50.67,50.57,50.64,42698.0,38.9727,39.0421,38.965,39.019,42698.0
2016-04-25 13:00:00,50.63,50.67,50.62,50.63,45530.0,39.0113,39.0421,39.0036,39.0113,45530.0
2016-04-25 13:30:00,50.62,50.63,50.59,50.6,36106.0,39.0036,39.0113,38.9805,38.9882,36106.0
2016-04-25 14:00:00,50.6,50.62,50.51,50.57,47665.0,38.9882,39.0036,38.9188,38.965,47665.0
2016-04-25 14:30:00,50.58,50.61,50.52,50.58,49204.0,38.9727,38.9959,38.9265,38.9727,49204.0
2016-04-25 15:00:00,50.55,50.58,50.5,50.52,49808.0,38.9496,38.9727,38.9111,38.9265,49808.0
2016-04-25 15:30:00,50.54,50.67,50.53,50.66,35600.0,38.9419,39.0421,38.9342,39.0344,35600.0
2016-04-26 09:30:00,50.76,50.76,50.65,50.72,21366.0,39.1114,39.1114,39.0267,39.0806,21366.0
2016-04-26 10:00:00,50.77,50.78,50.65,50.68,18638.0,39.1191,39.1268,39.0267,39.0498,18638.0
2016-04-26 10:30:00,50.65,50.68,50.58,50.64,11118.0,39.0267,39.0498,38.9727,39.019,11118.0
2016-04-26 11:00:00,50.62,50.69,50.6,50.66,7127.0,39.0036,39.0575,38.9882,39.0344,7127.0
2016-04-26 11:30:00,50.7,50.73,50.66,50.71,30936.0,39.0652,39.0883,39.0344,39.0729,30936.0
2016-04-26 12:00:00,50.7,50.77,50.7,50.71,12610.0,39.0652,39.1191,39.0652,39.0729,12610.0
2016-04-26 12:30:00,50.72,50.74,50.63,50.63,14269.0,39.0806,39.096,39.0113,39.0113,14269.0
2016-04-26 13:00:00,50.63,50.69,50.6,50.67,33094.0,39.0113,39.0575,38.9882,39.0421,33094.0
2016-04-26 13:30:00,50.68,50.69,50.64,50.68,9338.0,39.0498,39.0575,39.019,39.0498,9338.0
2016-04-26 14:00:00,50.69,50.71,50.66,50.69,22003.0,39.0575,39.0729,39.0344,39.0575,22003.0
2016-04-26 14:30:00,50.63,50.71,50.63,50.68,20636.0,39.0113,39.0729,39.0113,39.0498,20636.0
2016-04-26 15:00:00,50.67,50.69,50.6,50.66,39641.0,39.0421,39.0575,38.9882,39.0344,39641.0
2016-04-26 15:30:00,50.66,50.72,50.64,50.7,30245.0,39.0344,39.0806,39.019,39.0652,30245.0
2016-04-27 09:30:00,50.85,50.95,50.82,50.95,90250.0,39.1808,39.2578,39.1577,39.2578,90250.0
2016-04-27 10:00:00,50.88,50.95,50.88,50.91,10768.0,39.2039,39.2578,39.2039,39.227,10768.0
2016-04-27 10:30:00,50.89,50.91,50.8,50.8,18220.0,39.2116,39.227,39.1423,39.1423,18220.0
2016-04-27 11:00:00,50.82,50.88,50.8,50.84,6959.0,39.1577,39.2039,39.1423,39.1731,6959.0
2016-04-27 11:30:00,50.85,50.94,50.85,50.94,8152.0,39.1808,39.2501,39.1808,39.2501,8152.0
2016-04-27 12:00:00,50.93,50.96,50.87,50.93,11117.0,39.2424,39.2655,39.1962,39.2424,11117.0
2016-04-27 12:30:00,50.95,50.96,50.89,50.91,17622.0,39.2578,39.2655,39.2116,39.227,17622.0
2016-04-27 13:00:00,50.9,50.94,50.86,50.89,10494.0,39.2193,39.2501,39.1885,39.2116,10494.0
2016-04-27 13:30:00,50.89,50.96,50.86,50.96,23450.0,39.2116,39.2655,39.1885,39.2655,23450.0
2016-04-27 14:00:00,50.75,51.04,50.75,50.96,10971.0,39.1037,39.3272,39.1037,39.2655,10971.0
2016-04-27 14:30:00,50.93,51.0,50.91,50.99,22349.0,39.2424,39.2964,39.227,39.2887,22349.0
2016-04-27 15:00:00,50.97,51.05,50.96,51.03,21515.0,39.2732,39.3349,39.2655,39.3195,21515.0
2016-04-27 15:30:00,51.02,51.08,50.98,50.98,15385.0,39.3118,39.358,39.281,39.281,15385.0
2016-04-28 09:30:00,50.73,50.73,50.58,50.72,14196.0,39.0883,39.0883,38.9727,39.0806,14196.0
2016-04-28 10:00:00,50.76,50.78,50.69,50.7,43890.0,39.1114,39.1268,39.0575,39.0652,43890.0
2016-04-28 10:30:00,50.72,50.84,50.7,50.81,12855.0,39.0806,39.1731,39.0652,39.15,12855.0
2016-04-28 11:00:00,50.84,50.87,50.8,50.82,12598.0,39.1731,39.1962,39.1423,39.1577,12598.0
2016-04-28 11:30:00,50.83,50.86,50.74,50.74,24025.0,39.1654,39.1885,39.096,39.096,24025.0
2016-04-28 12:00:00,50.77,50.81,50.69,50.69,21220.0,39.1191,39.15,39.0575,39.0575,21220.0
2016-04-28 12:30:00,50.7,50.77,50.67,50.71,22528.0,39.0652,39.1191,39.0421,39.0729,22528.0
2016-04-28 13:00:00,50.71,50.72,50.63,50.67,39402.0,39.0729,39.0806,39.0113,39.0421,39402.0
2016-04-28 13:30:00,50.68,50.74,50.65,50.7,18192.0,39.0498,39.096,39.0267,39.0652,18192.0
2016-04-28 14:00:00,50.72,50.74,50.66,50.68,26592.0,39.0806,39.096,39.0344,39.0498,26592.0
2016-04-28 14:30:00,50.69,50.71,50.56,50.58,73001.0,39.0575,39.0729,38.9573,38.9727,73001.0
2016-04-28 15:00:00,50.58,50.59,50.31,50.31,27972.0,38.9727,38.9805,38.7647,38.7647,27972.0
2016-04-28 15:30:00,50.33,50.42,50.32,50.42,19210.0,38.7801,38.8495,38.7724,38.8495,19210.0
2016-04-29 09:30:00,50.64,50.72,50.48,50.52,33658.0,39.019,39.0806,38.8957,38.9265,33658.0
2016-04-29 10:00:00,50.48,50.53,50.46,50.49,16244.0,38.8957,38.9342,38.8803,38.9034,16244.0
2016-04-29 10:30:00,50.5,50.62,50.46,50.46,8293.0,38.9111,39.0036,38.8803,38.8803,8293.0
2016-04-29 11:00:00,50.52,50.57,50.47,50.47,5490.0,38.9265,38.965,38.888,38.888,5490.0
2016-04-29 11:30:00,50.43,50.43,50.2,50.36,28667.0,38.8572,38.8572,38.6799,38.8032,28667.0
2016-04-29 12:00:00,50.33,50.45,50.31,50.4,29287.0,38.7801,38.8726,38.7647,38.8341,29287.0
2016-04-29 12:30:00,50.39,50.47,50.34,50.35,18761.0,38.8263,38.888,38.7878,38.7955,18761.0
2016-04-29 13:00:00,50.41,50.51,50.39,50.41,29258.0,38.8418,38.9188,38.8263,38.8418,29258.0
2016-04-29 13:30:00,50.43,50.43,50.27,50.27,44201.0,38.8572,38.8572,38.7339,38.7339,44201.0
2016-04-29 14:00:00,50.27,50.38,50.24,50.32,36752.0,38.7339,38.8186,38.7108,38.7724,36752.0
2016-04-29 14:30:00,50.31,50.35,50.26,50.28,24686.0,38.7647,38.7955,38.7262,38.7416,24686.0
2016-04-29 15:00:00,50.3,50.4,50.3,50.33,25160.0,38.757,38.8341,38.757,38.7801,25160.0
2016-04-29 15:30:00,50.34,50.51,50.33,50.43,41755.0,38.7878,38.9188,38.7801,38.8572,41755.0
2016-05-02 09:30:00,50.93,50.93,50.72,50.82,50852.0,39.2424,39.2424,39.0806,39.1577,50852.0
2016-05-02 10:00:00,50.82,50.85,50.75,50.82,11581.0,39.1577,39.1808,39.1037,39.1577,11581.0
2016-05-02 10:30:00,50.81,50.83,50.76,50.8,15752.0,39.15,39.1654,39.1114,39.1423,15752.0
2016-05-02 11:00:00,50.78,50.89,50.78,50.8,40593.0,39.1268,39.2116,39.1268,39.1423,40593.0
2016-05-02 11:30:00,50.81,50.89,50.75,50.81,13764.0,39.15,39.2116,39.1037,39.15,13764.0
2016-05-02 12:00:00,50.76,50.79,50.71,50.77,5294.0,39.1114,39.1346,39.0729,39.1191,5294.0
2016-05-02 12:30:00,50.78,50.9,50.75,50.86,9275.0,39.1268,39.2193,39.1037,39.1885,9275.0
2016-05-02 13:00:00,50.86,50.99,50.86,50.96,23738.0,39.1885,39.2887,39.1885,39.2655,23738.0
2016-05-02 13:30:00,50.96,50.97,50.89,50.91,11180.0,39.2655,39.2732,39.2116,39.227,11180.0
2016-05-02 14:00:00,50.89,50.93,50.87,50.92,10026.0,39.2116,39.2424,39.1962,39.2347,10026.0
2016-05-02 14:30:00,50.91,50.95,50.87,50.91,21502.0,39.227,39.2578,39.1962,39.227,21502.0
2016-05-02 15:00:00,50.96,50.96,50.91,50.94,13499.0,39.2655,39.2655,39.227,39.2501,13499.0
2016-05-02 15:30:00,50.95,51.03,50.9,50.98,104398.0,39.2578,39.3195,39.2193,39.281,104398.0
2016-05-03 09:30:00,50.64,50.64,50.45,50.51,78860.0,39.019,39.019,38.8726,38.9188,78860.0
2016-05-03 10:00:00,50.51,50.54,50.37,50.48,570640.0,38.9188,38.9419,38.8109,38.8957,570640.0
2016-05-03 10:30:00,50.47,50.49,50.36,50.36,15324.0,38.888,38.9034,38.8032,38.8032,15324.0
2016-05-03 11:00:00,50.37,50.4,50.29,50.31,18327.0,38.8109,38.8341,38.7493,38.7647,18327.0
2016-05-03 11:30:00,50.31,50.39,50.29,50.34,31362.0,38.7647,38.8263,38.7493,38.7878,31362.0
2016-05-03 12:00:00,50.34,50.39,50.29,50.37,19866.0,38.7878,38.8263,38.7493,38.8109,19866.0
2016-05-03 12:30:00,50.36,50.45,50.34,50.45,28925.0,38.8032,38.8726,38.7878,38.8726,28925.0
2016-05-03 13:00:00,50.47,50.54,50.43,50.54,18407.0,38.888,38.9419,38.8572,38.9419,18407.0
2016-05-03 13:30:00,50.55,50.58,50.49,50.49,45674.0,38.9496,38.9727,38.9034,38.9034,45674.0
2016-05-03 14:00:00,50.47,50.5,50.41,50.43,23142.0,38.888,38.9111,38.8418,38.8572,23142.0
2016-05-03 14:30:00,50.41,50.47,50.36,50.43,24800.0,38.8418,38.888,38.8032,38.8572,24800.0
2016-05-03 15:00:00,50.42,50.44,50.34,50.36,15197.0,38.8495,38.8649,38.7878,38.8032,15197.0
2016-05-03 15:30:00,50.37,50.39,50.26,50.36,66039.0,38.8109,38.8263,38.7262,38.8032,66039.0
2016-05-04 09:30:00,50.12,50.13,50.0,50.11,42597.0,38.6183,38.626,38.5258,38.6106,42597.0
2016-05-04 10:00:00,50.09,50.19,50.06,50.19,245698.0,38.5952,38.6722,38.5721,38.6722,245698.0
2016-05-04 10:30:00,50.17,50.17,50.01,50.07,303569.0,38.6568,38.6568,38.5336,38.5798,303569.0
2016-05-04 11:00:00,50.07,50.07,49.97,50.02,399961.0,38.5798,38.5798,38.5027,38.5413,399961.0
2016-05-04 11:30:00,50.02,50.1,49.99,49.99,197458.0,38.5413,38.6029,38.5181,38.5181,197458.0
2016-05-04 12:00:00,49.99,50.12,49.98,50.06,16966.0,38.5181,38.6183,38.5104,38.5721,16966.0
2016-05-04 12:30:00,50.07,50.08,50.0,50.05,14375.0,38.5798,38.5875,38.5258,38.5644,14375.0
2016-05-04 13:00:00,50.01,50.06,49.97,50.06,102484.0,38.5336,38.5721,38.5027,38.5721,102484.0
2016-05-04 13:30:00,50.06,50.07,49.98,49.99,24147.0,38.5721,38.5798,38.5104,38.5181,24147.0
2016-05-04 14:00:00,49.99,50.07,49.93,50.05,77351.0,38.5181,38.5798,38.4719,38.5644,77351.0
2016-05-04 14:30:00,50.07,50.07,49.99,50.03,17919.0,38.5798,38.5798,38.5181,38.549,17919.0
2016-05-04 15:00:00,50.03,50.05,49.94,50.02,18236.0,38.549,38.5644,38.4796,38.5413,18236.0
2016-05-04 15:30:00,50.03,50.1,49.95,50.02,208978.0,38.549,38.6029,38.4873,38.5413,208978.0
2016-05-05 09:30:00,50.06,50.13,49.97,50.02,195775.0,38.5721,38.626,38.5027,38.5413,195775.0
2016-05-05 10:00:00,50.02,50.16,50.0,50.07,236779.0,38.5413,38.6491,38.5258,38.5798,236779.0
2016-05-05 10:30:00,50.05,50.09,49.98,50.05,189335.0,38.5644,38.5952,38.5104,38.5644,189335.0
2016-05-05 11:00:00,50.05,50.09,49.97,50.01,14591.0,38.5644,38.5952,38.5027,38.5336,14591.0
2016-05-05 11:30:00,50.03,50.14,50.02,50.13,4117.0,38.549,38.6337,38.5413,38.626,4117.0
2016-05-05 12:00:00,50.1,50.11,50.02,50.02,16137.0,38.6029,38.6106,38.5413,38.5413,16137.0
2016-05-05 12:30:00,50.06,50.1,50.02,50.09,5056.0,38.5721,38.6029,38.5413,38.5952,5056.0
2016-05-05 13:00:00,50.07,50.07,49.89,49.92,8548.0,38.5798,38.5798,38.4411,38.4642,8548.0
2016-05-05 13:30:00,49.89,49.96,49.89,49.91,7738.0,38.4411,38.495,38.4411,38.4565,7738.0
2016-05-05 14:00:00,49.91,50.0,49.89,49.95,13705.0,38.4565,38.5258,38.4411,38.4873,13705.0
2016-05-05 14:30:00,49.95,50.02,49.95,49.95,16445.0,38.4873,38.5413,38.4873,38.4873,16445.0
2016-05-05 15:00:00,49.95,49.99,49.9,49.96,22823.0,38.4873,38.5181,38.4488,38.495,22823.0
2016-05-05 15:30:00,49.99,50.06,49.93,50.05,76213.0,38.5181,38.5721,38.4719,38.5644,76213.0
2016-05-06 09:30:00,50.03,50.15,49.96,50.09,20717.0,38.549,38.6414,38.495,38.5952,20717.0
2016-05-06 10:00:00,50.12,50.18,50.01,50.04,25255.0,38.6183,38.6645,38.5336,38.5567,25255.0
2016-05-06 10:30:00,50.04,50.08,49.88,49.91,20515.0,38.5567,38.5875,38.4334,38.4565,20515.0
2016-05-06 11:00:00,49.9,50.06,49.9,50.06,7333.0,38.4488,38.5721,38.4488,38.5721,7333.0
2016-05-06 11:30:00,50.02,50.12,49.96,50.0,6993.0,38.5413,38.6183,38.495,38.5258,6993.0
2016-05-06 12:00:00,50.0,50.07,50.0,50.05,12677.0,38.5258,38.5798,38.5258,38.5644,12677.0
2016-05-06 12:30:00,50.05,50.09,50.0,50.09,41241.0,38.5644,38.5952,38.5258,38.5952,41241.0
2016-05-06 13:00:00,50.11,50.16,50.09,50.13,31483.0,38.6106,38.6491,38.5952,38.626,31483.0
2016-05-06 13:30:00,50.1,50.15,50.04,50.13,17351.0,38.6029,38.6414,38.5567,38.626,17351.0
2016-05-06 14:00:00,50.16,50.23,50.15,50.15,21030.0,38.6491,38.7031,38.6414,38.6414,21030.0
2016-05-06 14:30:00,50.18,50.2,50.09,50.17,59215.0,38.6645,38.6799,38.5952,38.6568,59215.0
2016-05-06 15:00:00,50.16,50.22,50.13,50.19,52912.0,38.6491,38.6954,38.626,38.6722,52912.0
2016-05-06 15:30:00,50.17,50.21,50.1,50.21,22172.0,38.6568,38.6877,38.6029,38.6877,22172.0
2016-05-09 09:30:00,50.26,50.32,50.19,50.21,34771.0,38.7262,38.7724,38.6722,38.6877,34771.0
2016-05-09 10:00:00,50.22,50.26,50.16,50.18,14850.0,38.6954,38.7262,38.6491,38.6645,14850.0
2016-05-09 10:30:00,50.17,50.17,50.1,50.13,26907.0,38.6568,38.6568,38.6029,38.626,26907.0
2016-05-09 11:00:00,50.1,50.15,50.04,50.07,17644.0,38.6029,38.6414,38.5567,38.5798,17644.0
2016-05-09 11:30:00,50.05,50.16,50.04,50.16,8742.0,38.5644,38.6491,38.5567,38.6491,8742.0
2016-05-09 12:00:00,50.14,50.15,50.07,50.1,12436.0,38.6337,38.6414,38.5798,38.6029,12436.0
2016-05-09 12:30:00,50.15,50.15,50.06,50.09,5610.0,38.6414,38.6414,38.5721,38.5952,5610.0
2016-05-09 13:00:00,50.09,50.14,50.07,50.09,15018.0,38.5952,38.6337,38.5798,38.5952,15018.0
2016-05-09 13:30:00,50.1,50.11,50.05,50.09,8976.0,38.6029,38.6106,38.5644,38.5952,8976.0
2016-05-09 14:00:00,50.09,50.12,50.02,50.12,21817.0,38.5952,38.6183,38.5413,38.6183,21817.0
2016-05-09 14:30:00,50.09,50.19,50.09,50.17,43152.0,38.5952,38.6722,38.5952,38.6568,43152.0
2016-05-09 15:00:00,50.18,50.18,50.11,50.12,6406.0,38.6645,38.6645,38.6106,38.6183,6406.0
2016-05-09 15:30:00,50.13,50.15,50.06,50.1,112441.0,38.626,38.6414,38.5721,38.6029,112441.0
2016-05-10 09:30:00,50.38,50.52,50.35,50.46,20914.0,38.8186,38.9265,38.7955,38.8803,20914.0
2016-05-10 10:00:00,50.46,50.51,50.41,50.44,12452.0,38.8803,38.9188,38.8418,38.8649,12452.0
2016-05-10 10:30:00,50.46,50.57,50.46,50.49,6451.0,38.8803,38.965,38.8803,38.9034,6451.0
2016-05-10 11:00:00,50.54,50.56,50.47,50.48,14214.0,38.9419,38.9573,38.888,38.8957,14214.0
2016-05-10 11:30:00,50.56,50.6,50.54,50.58,11035.0,38.9573,38.9882,38.9419,38.9727,11035.0
2016-05-10 12:00:00,50.58,50.69,50.56,50.69,40255.0,38.9727,39.0575,38.9573,39.0575,40255.0
2016-05-10 12:30:00,50.66,50.67,50.57,50.62,38722.0,39.0344,39.0421,38.965,39.0036,38722.0
2016-05-10 13:00:00,50.64,50.64,50.53,50.53,15678.0,39.019,39.019,38.9342,38.9342,15678.0
2016-05-10 13:30:00,50.59,50.63,50.56,50.63,8458.0,38.9805,39.0113,38.9573,39.0113,8458.0
2016-05-10 14:00:00,50.64,50.64,50.57,50.63,46944.0,39.019,39.019,38.965,39.0113,46944.0
2016-05-10 14:30:00,50.59,50.65,50.59,50.63,42705.0,38.9805,39.0267,38.9805,39.0113,42705.0
2016-05-10 15:00:00,50.64,50.68,50.6,50.66,41482.0,39.019,39.0498,38.9882,39.0344,41482.0
2016-05-10 15:30:00,50.66,50.73,50.64,50.69,185922.0,39.0344,39.0883,39.019,39.0575,185922.0
2016-05-11 09:30:00,50.54,50.7,50.5,50.52,22529.0,38.9419,39.0652,38.9111,38.9265,22529.0
2016-05-11 10:00:00,50.5,50.58,50.47,50.53,56271.0,38.9111,38.9727,38.888,38.9342,56271.0
2016-05-11 10:30:00,50.56,50.71,50.56,50.69,31749.0,38.9573,39.0729,38.9573,39.0575,31749.0
2016-05-11 11:00:00,50.65,50.71,50.57,50.66,19113.0,39.0267,39.0729,38.965,39.0344,19113.0
2016-05-11 11:30:00,50.66,50.72,50.66,50.67,12736.0,39.0344,39.0806,39.0344,39.0421,12736.0
2016-05-11 12:00:00,50.66,50.71,50.66,50.68,6007.0,39.0344,39.0729,39.0344,39.0498,6007.0
2016-05-11 12:30:00,50.66,50.7,50.64,50.64,19651.0,39.0344,39.0652,39.019,39.019,19651.0
2016-05-11 13:00:00,50.64,50.67,50.61,50.63,18264.0,39.019,39.0421,38.9959,39.0113,18264.0
2016-05-11 13:30:00,50.59,50.63,50.52,50.55,14821.0,38.9805,39.0113,38.9265,38.9496,14821.0
2016-05-11 14:00:00,50.54,50.54,50.43,50.49,12781.0,38.9419,38.9419,38.8572,38.9034,12781.0
2016-05-11 14:30:00,50.47,50.49,50.41,50.43,24054.0,38.888,38.9034,38.8418,38.8572,24054.0
2016-05-11 15:00:00,50.43,50.5,50.4,50.47,11933.0,38.8572,38.9111,38.8341,38.888,11933.0
2016-05-11 15:30:00,50.47,50.49,50.34,50.35,120097.0,38.888,38.9034,38.7878,38.7955,120097.0
2016-05-12 09:30:00,50.82,50.82,50.64,50.65,19470.0,39.1577,39.1577,39.019,39.0267,19470.0
2016-05-12 10:00:00,50.66,50.66,50.52,50.53,53058.0,39.0344,39.0344,38.9265,38.9342,53058.0
2016-05-12 10:30:00,50.53,50.56,50.4,50.44,32363.0,38.9342,38.9573,38.8341,38.8649,32363.0
2016-05-12 11:00:00,50.43,50.47,50.29,50.34,22950.0,38.8572,38.888,38.7493,38.7878,22950.0
2016-05-12 11:30:00,50.33,50.38,50.26,50.26,37055.0,38.7801,38.8186,38.7262,38.7262,37055.0
2016-05-12 12:00:00,50.24,50.32,50.22,50.28,150750.0,38.7108,38.7724,38.6954,38.7416,150750.0
2016-05-12 12:30:00,50.3,50.42,50.27,50.37,12251.0,38.757,38.8495,38.7339,38.8109,12251.0
2016-05-12 13:00:00,50.42,50.42,50.33,50.35,21646.0,38.8495,38.8495,38.7801,38.7955,21646.0
2016-05-12 13:30:00,50.33,50.42,50.27,50.42,13156.0,38.7801,38.8495,38.7339,38.8495,13156.0
2016-05-12 14:00:00,50.43,50.56,50.37,50.53,20219.0,38.8572,38.9573,38.8109,38.9342,20219.0
2016-05-12 14:30:00,50.54,50.59,50.46,50.52,107434.0,38.9419,38.9805,38.8803,38.9265,107434.0
2016-05-12 15:00:00,50.53,50.55,50.46,50.5,9438.0,38.9342,38.9496,38.8803,38.9111,9438.0
2016-05-12 15:30:00,50.49,50.49,50.32,50.36,98364.0,38.9034,38.9034,38.7724,38.8032,98364.0
2016-05-13 09:30:00,50.05,50.14,50.01,50.04,67794.0,38.5644,38.6337,38.5336,38.5567,67794.0
2016-05-13 10:00:00,50.03,50.06,49.93,50.03,22795.0,38.549,38.5721,38.4719,38.549,22795.0
2016-05-13 10:30:00,50.01,50.02,49.94,50.02,10843.0,38.5336,38.5413,38.4796,38.5413,10843.0
2016-05-13 11:00:00,50.02,50.09,50.0,50.08,46911.0,38.5413,38.5952,38.5258,38.5875,46911.0
2016-05-13 11:30:00,50.08,50.1,49.98,50.04,60160.0,38.5875,38.6029,38.5104,38.5567,60160.0
2016-05-13 12:00:00,50.03,50.06,49.98,50.02,23939.0,38.549,38.5721,38.5104,38.5413,23939.0
2016-05-13 12:30:00,50.05,50.06,49.96,49.97,5653.0,38.5644,38.5721,38.495,38.5027,5653.0
2016-05-13 13:00:00,49.95,50.01,49.92,49.94,17936.0,38.4873,38.5336,38.4642,38.4796,17936.0
2016-05-13 13:30:00,49.94,49.96,49.86,49.87,28579.0,38.4796,38.495,38.418,38.4257,28579.0
2016-05-13 14:00:00,49.87,49.92,49.8,49.83,26965.0,38.4257,38.4642,38.3717,38.3949,26965.0
2016-05-13 14:30:00,49.81,49.84,49.77,49.84,27816.0,38.3794,38.4026,38.3486,38.4026,27816.0
2016-05-13 15:00:00,49.84,49.9,49.8,49.85,28878.0,38.4026,38.4488,38.3717,38.4103,28878.0
2016-05-13 15:30:00,49.86,49.9,49.82,49.85,98116.0,38.418,38.4488,38.3872,38.4103,98116.0
2016-05-16 09:30:00,50.05,50.16,50.04,50.13,22049.0,38.5644,38.6491,38.5567,38.626,22049.0
2016-05-16 10:00:00,50.17,50.21,50.11,50.16,123228.0,38.6568,38.6877,38.6106,38.6491,123228.0
2016-05-16 10:30:00,50.19,50.23,50.15,50.23,12567.0,38.6722,38.7031,38.6414,38.7031,12567.0
2016-05-16 11:00:00,50.24,50.28,50.22,50.23,12820.0,38.7108,38.7416,38.6954,38.7031,12820.0
2016-05-16 11:30:00,50.25,50.33,50.24,50.3,14959.0,38.7185,38.7801,38.7108,38.757,14959.0
2016-05-16 12:00:00,50.3,50.32,50.26,50.27,18473.0,38.757,38.7724,38.7262,38.7339,18473.0
2016-05-16 12:30:00,50.28,50.33,50.23,50.33,16170.0,38.7416,38.7801,38.7031,38.7801,16170.0
2016-05-16 13:00:00,50.31,50.32,50.27,50.28,12303.0,38.7647,38.7724,38.7339,38.7416,12303.0
2016-05-16 13:30:00,50.3,50.3,50.27,50.29,10997.0,38.757,38.757,38.7339,38.7493,10997.0
2016-05-16 14:00:00,50.29,50.41,50.29,50.36,72970.0,38.7493,38.8418,38.7493,38.8032,72970.0
2016-05-16 14:30:00,50.37,50.4,50.35,50.37,7854.0,38.8109,38.8341,38.7955,38.8109,7854.0
2016-05-16 15:00:00,50.38,50.42,50.35,50.37,24529.0,38.8186,38.8495,38.7955,38.8109,24529.0
2016-05-16 15:30:00,50.37,50.39,50.32,50.36,21859.0,38.8109,38.8263,38.7724,38.8032,21859.0
2016-05-17 09:30:00,50.47,50.51,50.35,50.44,21026.0,38.888,38.9188,38.7955,38.8649,21026.0
2016-05-17 10:00:00,50.4,50.44,50.33,50.42,256641.0,38.8341,38.8649,38.7801,38.8495,256641.0
2016-05-17 10:30:00,50.42,50.59,50.41,50.58,385991.0,38.8495,38.9805,38.8418,38.9727,385991.0
2016-05-17 11:00:00,50.57,50.57,50.5,50.51,11947.0,38.965,38.965,38.9111,38.9188,11947.0
2016-05-17 11:30:00,50.45,50.6,50.45,50.56,17951.0,38.8726,38.9882,38.8726,38.9573,17951.0
2016-05-17 12:00:00,50.58,50.59,50.47,50.47,15439.0,38.9727,38.9805,38.888,38.888,15439.0
2016-05-17 12:30:00,50.52,50.52,50.45,50.46,28600.0,38.9265,38.9265,38.8726,38.8803,28600.0
2016-05-17 13:00:00,50.45,50.46,50.42,50.46,37749.0,38.8726,38.8803,38.8495,38.8803,37749.0
2016-05-17 13:30:00,50.46,50.49,50.31,50.31,47523.0,38.8803,38.9034,38.7647,38.7647,47523.0
2016-05-17 14:00:00,50.3,50.33,50.15,50.21,31779.0,38.757,38.7801,38.6414,38.6877,31779.0
2016-05-17 14:30:00,50.17,50.24,50.16,50.23,261174.0,38.6568,38.7108,38.6491,38.7031,261174.0
2016-05-17 15:00:00,50.23,50.29,50.14,50.16,24773.0,38.7031,38.7493,38.6337,38.6491,24773.0
2016-05-17 15:30:00,50.19,50.24,50.16,50.16,142161.0,38.6722,38.7108,38.6491,38.6491,142161.0
2016-05-18 09:30:00,50.29,50.37,50.18,50.35,28469.0,38.7493,38.8109,38.6645,38.7955,28469.0
2016-05-18 10:00:00,50.32,50.52,50.32,50.5,25186.0,38.7724,38.9265,38.7724,38.9111,25186.0
2016-05-18 10:30:00,50.46,50.53,50.43,50.45,23615.0,38.8803,38.9342,38.8572,38.8726,23615.0
2016-05-18 11:00:00,50.44,50.54,50.39,50.54,11945.0,38.8649,38.9419,38.8263,38.9419,11945.0
2016-05-18 11:30:00,50.5,50.58,50.47,50.53,13640.0,38.9111,38.9727,38.888,38.9342,13640.0
2016-05-18 12:00:00,50.53,50.54,50.47,50.48,14415.0,38.9342,38.9419,38.888,38.8957,14415.0
2016-05-18 12:30:00,50.48,50.55,50.47,50.55,8125.0,38.8957,38.9496,38.888,38.9496,8125.0
2016-05-18 13:00:00,50.57,50.64,50.55,50.64,9742.0,38.965,39.019,38.9496,39.019,9742.0
2016-05-18 13:30:00,50.61,50.65,50.52,50.52,25572.0,38.9959,39.0267,38.9265,38.9265,25572.0
2016-05-18 14:00:00,50.54,50.54,50.08,50.08,7379.0,38.9419,38.9419,38.5875,38.5875,7379.0
2016-05-18 14:30:00,50.07,50.27,50.0,50.17,23141.0,38.5798,38.7339,38.5258,38.6568,23141.0
2016-05-18 15:00:00,50.2,50.23,50.07,50.08,13960.0,38.6799,38.7031,38.5798,38.5875,13960.0
2016-05-18 15:30:00,50.12,50.22,50.06,50.14,70605.0,38.6183,38.6954,38.5721,38.6337,70605.0
2016-05-19 09:30:00,49.98,50.06,49.86,49.86,324860.0,38.5104,38.5721,38.418,38.418,324860.0
2016-05-19 10:00:00,49.88,49.93,49.86,49.92,353121.0,38.4334,38.4719,38.418,38.4642,353121.0
2016-05-19 10:30:00,49.92,50.03,49.86,49.87,4300.0,38.4642,38.549,38.418,38.4257,4300.0
2016-05-19 11:00:00,49.86,49.89,49.83,49.88,7191.0,38.418,38.4411,38.3949,38.4334,7191.0
2016-05-19 11:30:00,49.88,49.93,49.84,49.93,135827.0,38.4334,38.4719,38.4026,38.4719,135827.0
2016-05-19 12:00:00,49.95,49.95,49.88,49.91,71747.0,38.4873,38.4873,38.4334,38.4565,71747.0
2016-05-19 12:30:00,49.89,49.92,49.86,49.91,9539.0,38.4411,38.4642,38.418,38.4565,9539.0
2016-05-19 13:00:00,49.86,49.96,49.84,49.95,8245.0,38.418,38.495,38.4026,38.4873,8245.0
2016-05-19 13:30:00,49.94,50.03,49.94,49.98,7394.0,38.4796,38.549,38.4796,38.5104,7394.0
2016-05-19 14:00:00,49.95,50.05,49.94,50.0,14520.0,38.4873,38.5644,38.4796,38.5258,14520.0
2016-05-19 14:30:00,50.01,50.02,49.91,49.96,27392.0,38.5336,38.5413,38.4565,38.495,27392.0
2016-05-19 15:00:00,49.97,50.09,49.96,50.05,25697.0,38.5027,38.5952,38.495,38.5644,25697.0
2016-05-19 15:30:00,50.05,50.08,49.98,50.01,206828.0,38.5644,38.5875,38.5104,38.5336,206828.0
2016-05-20 09:30:00,50.4,50.49,50.22,50.41,43039.0,38.8341,38.9034,38.6954,38.8418,43039.0
2016-05-20 10:00:00,50.43,50.44,50.35,50.36,27274.0,38.8572,38.8649,38.7955,38.8032,27274.0
2016-05-20 10:30:00,50.38,50.4,50.35,50.36,35661.0,38.8186,38.8341,38.7955,38.8032,35661.0
2016-05-20 11:00:00,50.36,50.45,50.36,50.38,10515.0,38.8032,38.8726,38.8032,38.8186,10515.0
2016-05-20 11:30:00,50.4,50.48,50.36,50.4,12151.0,38.8341,38.8957,38.8032,38.8341,12151.0
2016-05-20 12:00:00,50.37,50.41,50.35,50.39,5315.0,38.8109,38.8418,38.7955,38.8263,5315.0
2016-05-20 12:30:00,50.39,50.43,50.36,50.42,264893.0,38.8263,38.8572,38.8032,38.8495,264893.0
2016-05-20 13:00:00,50.41,50.42,50.37,50.4,16375.0,38.8418,38.8495,38.8109,38.8341,16375.0
2016-05-20 13:30:00,50.38,50.38,50.33,50.38,29241.0,38.8186,38.8186,38.7801,38.8186,29241.0
2016-05-20 14:00:00,50.37,50.44,50.35,50.4,22109.0,38.8109,38.8649,38.7955,38.8341,22109.0
2016-05-20 14:30:00,50.41,50.43,50.32,50.34,15077.0,38.8418,38.8572,38.7724,38.7878,15077.0
2016-05-20 15:00:00,50.34,50.35,50.28,50.3,21875.0,38.7878,38.7955,38.7416,38.757,21875.0
2016-05-20 15:30:00,50.27,50.38,50.27,50.37,25058.0,38.7339,38.8186,38.7339,38.8109,25058.0
2016-05-23 09:30:00,50.49,50.58,50.49,50.53,41608.0,38.9034,38.9727,38.9034,38.9342,41608.0
2016-05-23 10:00:00,50.53,50.62,50.53,50.6,15541.0,38.9342,39.0036,38.9342,38.9882,15541.0
2016-05-23 10:30:00,50.61,50.61,50.51,50.53,13438.0,38.9959,38.9959,38.9188,38.9342,13438.0
2016-05-23 11:00:00,50.5,50.59,50.47,50.59,15085.0,38.9111,38.9805,38.888,38.9805,15085.0
2016-05-23 11:30:00,50.6,50.61,50.43,50.47,18144.0,38.9882,38.9959,38.8572,38.888,18144.0
2016-05-23 12:00:00,50.47,50.54,50.44,50.5,19220.0,38.888,38.9419,38.8649,38.9111,19220.0
2016-05-23 12:30:00,50.5,50.55,50.5,50.55,53127.0,38.9111,38.9496,38.9111,38.9496,53127.0
2016-05-23 13:00:00,50.56,50.6,50.55,50.59,61301.0,38.9573,38.9882,38.9496,38.9805,61301.0
2016-05-23 13:30:00,50.6,50.6,50.55,50.59,65769.0,38.9882,38.9882,38.9496,38.9805,65769.0
2016-05-23 14:00:00,50.59,50.62,50.56,50.6,71072.0,38.9805,39.0036,38.9573,38.9882,71072.0
2016-05-23 14:30:00,50.62,50.62,50.56,50.57,44724.0,39.0036,39.0036,38.9573,38.965,44724.0
2016-05-23 15:00:00,50.56,50.58,50.53,50.56,38999.0,38.9573,38.9727,38.9342,38.9573,38999.0
2016-05-23 15:30:00,50.56,50.58,50.49,50.49,48584.0,38.9573,38.9727,38.9034,38.9034,48584.0
2016-05-24 09:30:00,50.75,50.8,50.55,50.77,36133.0,39.1037,39.1423,38.9496,39.1191,36133.0
2016-05-24 10:00:00,50.78,50.9,50.78,50.88,22369.0,39.1268,39.2193,39.1268,39.2039,22369.0
2016-05-24 10:30:00,50.88,50.95,50.86,50.95,12823.0,39.2039,39.2578,39.1885,39.2578,12823.0
2016-05-24 11:00:00,50.95,50.99,50.92,50.98,16436.0,39.2578,39.2887,39.2347,39.281,16436.0
2016-05-24 11:30:00,50.96,50.98,50.89,50.98,21352.0,39.2655,39.281,39.2116,39.281,21352.0
2016-05-24 12:00:00,50.96,50.98,50.93,50.96,16666.0,39.2655,39.281,39.2424,39.2655,16666.0
2016-05-24 12:30:00,50.95,51.02,50.95,51.02,49830.0,39.2578,39.3118,39.2578,39.3118,49830.0
2016-05-24 13:00:00,51.02,51.04,50.99,51.0,107722.0,39.3118,39.3272,39.2887,39.2964,107722.0
2016-05-24 13:30:00,50.99,51.0,50.96,50.97,166543.0,39.2887,39.2964,39.2655,39.2732,166543.0
2016-05-24 14:00:00,50.98,51.0,50.97,50.99,95246.0,39.281,39.2964,39.2732,39.2887,95246.0
2016-05-24 14:30:00,51.0,51.05,50.99,51.04,100232.0,39.2964,39.3349,39.2887,39.3272,100232.0
2016-05-24 15:00:00,51.03,51.12,51.01,51.08,90290.0,39.3195,39.3888,39.3041,39.358,90290.0
2016-05-24 15:30:00,51.09,51.1,51.04,51.04,53182.0,39.3657,39.3734,39.3272,39.3272,53182.0
2016-05-25 09:30:00,51.24,51.31,51.17,51.28,48271.0,39.4813,39.5352,39.4274,39.5121,48271.0
2016-05-25 10:00:00,51.28,51.37,51.28,51.32,16567.0,39.5121,39.5815,39.5121,39.5429,16567.0
2016-05-25 10:30:00,51.3,51.32,51.25,51.27,218686.0,39.5275,39.5429,39.489,39.5044,218686.0
2016-05-25 11:00:00,51.26,51.31,51.26,51.31,33636.0,39.4967,39.5352,39.4967,39.5352,33636.0
2016-05-25 11:30:00,51.29,51.34,51.25,51.28,9239.0,39.5198,39.5583,39.489,39.5121,9239.0
2016-05-25 12:00:00,51.28,51.33,51.25,51.27,113778.0,39.5121,39.5506,39.489,39.5044,113778.0
2016-05-25 12:30:00,51.27,51.29,51.25,51.29,9990.0,39.5044,39.5198,39.489,39.5198,9990.0
2016-05-25 13:00:00,51.31,51.36,51.3,51.36,15437.0,39.5352,39.5737,39.5275,39.5737,15437.0
2016-05-25 13:30:00,51.34,51.36,51.33,51.35,14841.0,39.5583,39.5737,39.5506,39.566,14841.0
2016-05-25 14:00:00,51.35,51.36,51.3,51.35,19578.0,39.566,39.5737,39.5275,39.566,19578.0
2016-05-25 14:30:00,51.36,51.42,51.31,51.33,14822.0,39.5737,39.62,39.5352,39.5506,14822.0
2016-05-25 15:00:00,51.34,51.4,51.29,51.39,15942.0,39.5583,39.6046,39.5198,39.5969,15942.0
2016-05-25 15:30:00,51.38,51.41,51.31,51.33,65956.0,39.5892,39.6123,39.5352,39.5506,65956.0
2016-05-26 09:30:00,51.43,51.51,51.32,51.35,27830.0,39.6277,39.6893,39.5429,39.566,27830.0
2016-05-26 10:00:00,51.34,51.41,51.33,51.38,16085.0,39.5583,39.6123,39.5506,39.5892,16085.0
2016-05-26 10:30:00,51.44,51.45,51.3,51.32,16314.0,39.6354,39.6431,39.5275,39.5429,16314.0
2016-05-26 11:00:00,51.3,51.38,51.3,51.38,23338.0,39.5275,39.5892,39.5275,39.5892,23338.0
2016-05-26 11:30:00,51.36,51.37,51.3,51.33,21527.0,39.5737,39.5815,39.5275,39.5506,21527.0
2016-05-26 12:00:00,51.31,51.33,51.21,51.21,36600.0,39.5352,39.5506,39.4582,39.4582,36600.0
2016-05-26 12:30:00,51.22,51.24,51.21,51.23,36115.0,39.4659,39.4813,39.4582,39.4736,36115.0
2016-05-26 13:00:00,51.23,51.33,51.23,51.33,40097.0,39.4736,39.5506,39.4736,39.5506,40097.0
2016-05-26 13:30:00,51.33,51.33,51.29,51.31,17221.0,39.5506,39.5506,39.5198,39.5352,17221.0
2016-05-26 14:00:00,51.3,51.33,51.26,51.31,41784.0,39.5275,39.5506,39.4967,39.5352,41784.0
2016-05-26 14:30:00,51.3,51.35,51.29,51.34,12032.0,39.5275,39.566,39.5198,39.5583,12032.0
2016-05-26 15:00:00,51.34,51.39,51.33,51.37,22072.0,39.5583,39.5969,39.5506,39.5815,22072.0
2016-05-26 15:30:00,51.38,51.38,51.31,51.33,45084.0,39.5892,39.5892,39.5352,39.5506,45084.0
2016-05-27 09:30:00,51.27,51.32,51.23,51.32,49897.0,39.5044,39.5429,39.4736,39.5429,49897.0
2016-05-27 10:00:00,51.28,51.34,51.24,51.29,39156.0,39.5121,39.5583,39.4813,39.5198,39156.0
2016-05-27 10:30:00,51.28,51.29,51.19,51.2,17482.0,39.5121,39.5198,39.4428,39.4505,17482.0
2016-05-27 11:00:00,51.23,51.26,51.17,51.26,16578.0,39.4736,39.4967,39.4274,39.4967,16578.0
2016-05-27 11:30:00,51.3,51.35,51.27,51.32,9788.0,39.5275,39.566,39.5044,39.5429,9788.0
2016-05-27 12:00:00,51.31,51.34,51.26,51.28,13252.0,39.5352,39.5583,39.4967,39.5121,13252.0
2016-05-27 12:30:00,51.28,51.29,51.25,51.28,38636.0,39.5121,39.5198,39.489,39.5121,38636.0
2016-05-27 13:00:00,51.27,51.31,51.26,51.29,31299.0,39.5044,39.5352,39.4967,39.5198,31299.0
2016-05-27 13:30:00,51.28,51.3,51.16,51.16,36323.0,39.5121,39.5275,39.4196,39.4196,36323.0
2016-05-27 14:00:00,51.16,51.23,51.11,51.19,63447.0,39.4196,39.4736,39.3811,39.4428,63447.0
2016-05-27 14:30:00,51.19,51.2,51.12,51.17,44512.0,39.4428,39.4505,39.3888,39.4274,44512.0
2016-05-27 15:00:00,51.17,51.17,51.14,51.15,27761.0,39.4274,39.4274,39.4042,39.4119,27761.0
2016-05-27 15:30:00,51.15,51.24,51.14,51.18,76541.0,39.4119,39.4813,39.4042,39.4351,76541.0
2016-05-31 09:30:00,51.45,51.63,51.42,51.54,172178.0,39.6431,39.7818,39.62,39.7124,172178.0
2016-05-31 10:00:00,51.54,51.65,51.54,51.58,113878.0,39.7124,39.7972,39.7124,39.7433,113878.0
2016-05-31 10:30:00,51.58,51.61,51.35,51.39,31800.0,39.7433,39.7664,39.566,39.5969,31800.0
2016-05-31 11:00:00,51.35,51.39,51.3,51.39,7412.0,39.566,39.5969,39.5275,39.5969,7412.0
2016-05-31 11:30:00,51.36,51.38,51.3,51.34,11583.0,39.5737,39.5892,39.5275,39.5583,11583.0
2016-05-31 12:00:00,51.33,51.35,51.29,51.35,18989.0,39.5506,39.566,39.5198,39.566,18989.0
2016-05-31 12:30:00,51.35,51.36,51.3,51.3,25061.0,39.566,39.5737,39.5275,39.5275,25061.0
2016-05-31 13:00:00,51.31,51.37,51.29,51.37,14023.0,39.5352,39.5815,39.5198,39.5815,14023.0
2016-05-31 13:30:00,51.35,51.35,51.25,51.27,19331.0,39.566,39.566,39.489,39.5044,19331.0
2016-05-31 14:00:00,51.3,51.3,51.17,51.24,19268.0,39.5275,39.5275,39.4274,39.4813,19268.0
2016-05-31 14:30:00,51.23,51.24,51.15,51.16,22875.0,39.4736,39.4813,39.4119,39.4196,22875.0
2016-05-31 15:00:00,51.18,51.28,51.13,51.21,30435.0,39.4351,39.5121,39.3965,39.4582,30435.0
2016-05-31 15:30:00,51.22,51.34,51.21,51.28,65775.0,39.4659,39.5583,39.4582,39.5121,65775.0
2016-06-01 09:30:00,51.2,51.2,51.06,51.13,44861.0,39.4505,39.4505,39.3426,39.3965,44861.0
2016-06-01 10:00:00,51.11,51.19,51.07,51.16,25857.0,39.3811,39.4428,39.3503,39.4196,25857.0
2016-06-01 10:30:00,51.18,51.18,51.1,51.14,16130.0,39.4351,39.4351,39.3734,39.4042,16130.0
2016-06-01 11:00:00,51.18,51.24,51.15,51.18,149924.0,39.4351,39.4813,39.4119,39.4351,149924.0
2016-06-01 11:30:00,51.19,51.21,51.13,51.18,215088.0,39.4428,39.4582,39.3965,39.4351,215088.0
2016-06-01 12:00:00,51.18,51.22,51.14,51.21,16835.0,39.4351,39.4659,39.4042,39.4582,16835.0
2016-06-01 12:30:00,51.21,51.23,51.15,51.23,13069.0,39.4582,39.4736,39.4119,39.4736,13069.0
2016-06-01 13:00:00,51.2,51.25,51.19,51.23,12465.0,39.4505,39.489,39.4428,39.4736,12465.0
2016-06-01 13:30:00,51.22,51.23,51.15,51.17,11461.0,39.4659,39.4736,39.4119,39.4274,11461.0
2016-06-01 14:00:00,51.19,51.28,51.16,51.28,26280.0,39.4428,39.5121,39.4196,39.5121,26280.0
2016-06-01 14:30:00,51.29,51.29,51.21,51.27,20349.0,39.5198,39.5198,39.4582,39.5044,20349.0
2016-06-01 15:00:00,51.27,51.31,51.26,51.31,29714.0,39.5044,39.5352,39.4967,39.5352,29714.0
2016-06-01 15:30:00,51.3,51.32,51.24,51.31,49107.0,39.5275,39.5429,39.4813,39.5352,49107.0
2016-06-02 09:30:00,51.07,51.18,51.01,51.13,186603.0,39.3503,39.4351,39.3041,39.3965,186603.0
2016-06-02 10:00:00,51.13,51.26,51.11,51.23,562257.0,39.3965,39.4967,39.3811,39.4736,562257.0
2016-06-02 10:30:00,51.24,51.28,51.19,51.24,337226.0,39.4813,39.5121,39.4428,39.4813,337226.0
2016-06-02 11:00:00,51.25,51.29,51.15,51.23,495758.0,39.489,39.5198,39.4119,39.4736,495758.0
2016-06-02 11:30:00,51.23,51.25,51.16,51.19,39316.0,39.4736,39.489,39.4196,39.4428,39316.0
2016-06-02 12:00:00,51.2,51.21,51.13,51.14,41883.0,39.4505,39.4582,39.3965,39.4042,41883.0
2016-06-02 12:30:00,51.17,51.22,51.11,51.19,69043.0,39.4274,39.4659,39.3811,39.4428,69043.0
2016-06-02 13:00:00,51.19,51.26,51.19,51.24,71696.0,39.4428,39.4967,39.4428,39.4813,71696.0
2016-06-02 13:30:00,51.24,51.3,51.22,51.3,55461.0,39.4813,39.5275,39.4659,39.5275,55461.0
2016-06-02 14:00:00,51.3,51.35,51.29,51.32,63473.0,39.5275,39.566,39.5198,39.5429,63473.0
2016-06-02 14:30:00,51.31,51.32,51.28,51.29,100245.0,39.5352,39.5429,39.5121,39.5198,100245.0
2016-06-02 15:00:00,51.29,51.31,51.26,51.29,75219.0,39.5198,39.5352,39.4967,39.5198,75219.0
2016-06-02 15:30:00,51.3,51.36,51.28,51.34,24667.0,39.5275,39.5737,39.5121,39.5583,24667.0
2016-06-03 09:30:00,51.68,51.75,51.5,51.58,40757.0,39.8203,39.8743,39.6816,39.7433,40757.0
2016-06-03 10:00:00,51.58,51.63,51.5,51.51,46090.0,39.7433,39.7818,39.6816,39.6893,46090.0
2016-06-03 10:30:00,51.5,51.67,51.5,51.67,128221.0,39.6816,39.8126,39.6816,39.8126,128221.0
2016-06-03 11:00:00,51.67,51.68,51.61,51.65,115605.0,39.8126,39.8203,39.7664,39.7972,115605.0
2016-06-03 11:30:00,51.64,51.77,51.64,51.75,14592.0,39.7895,39.8897,39.7895,39.8743,14592.0
2016-06-03 12:00:00,51.77,51.77,51.68,51.71,27729.0,39.8897,39.8897,39.8203,39.8434,27729.0
2016-06-03 12:30:00,51.72,51.74,51.61,51.61,31963.0,39.8511,39.8665,39.7664,39.7664,31963.0
2016-06-03 13:00:00,51.61,51.66,51.61,51.63,35923.0,39.7664,39.8049,39.7664,39.7818,35923.0
2016-06-03 13:30:00,51.62,51.7,51.62,51.7,42764.0,39.7741,39.8357,39.7741,39.8357,42764.0
2016-06-03 14:00:00,51.69,51.72,51.64,51.72,44153.0,39.828,39.8511,39.7895,39.8511,44153.0
2016-06-03 14:30:00,51.72,51.79,51.7,51.76,32476.0,39.8511,39.9051,39.8357,39.882,32476.0
2016-06-03 15:00:00,51.75,51.81,51.7,51.8,32441.0,39.8743,39.9205,39.8357,39.9128,32441.0
2016-06-03 15:30:00,51.81,51.85,51.78,51.84,103901.0,39.9205,39.9513,39.8974,39.9436,103901.0
2016-06-06 09:30:00,51.79,51.94,51.77,51.9,81262.0,39.9051,40.0206,39.8897,39.9898,81262.0
2016-06-06 10:00:00,51.92,51.97,51.89,51.93,12449.0,40.0052,40.0438,39.9821,40.0129,12449.0
2016-06-06 10:30:00,51.96,52.03,51.95,52.01,13082.0,40.0361,40.09,40.0284,40.0746,13082.0
2016-06-06 11:00:00,52.02,52.06,51.96,51.98,22750.0,40.0823,40.1131,40.0361,40.0515,22750.0
2016-06-06 11:30:00,51.99,52.0,51.94,51.94,10902.0,40.0592,40.0669,40.0206,40.0206,10902.0
2016-06-06 12:00:00,51.95,51.95,51.87,51.88,37506.0,40.0284,40.0284,39.9667,39.9744,37506.0
2016-06-06 12:30:00,51.88,51.98,51.81,51.88,27878.0,39.9744,40.0515,39.9205,39.9744,27878.0
2016-06-06 13:00:00,51.9,51.95,51.89,51.94,67473.0,39.9898,40.0284,39.9821,40.0206,67473.0
2016-06-06 13:30:00,51.94,52.0,51.92,52.0,47066.0,40.0206,40.0669,40.0052,40.0669,47066.0
2016-06-06 14:00:00,52.0,52.07,51.98,52.06,83261.0,40.0669,40.1208,40.0515,40.1131,83261.0
2016-06-06 14:30:00,52.06,52.07,52.0,52.02,75828.0,40.1131,40.1208,40.0669,40.0823,75828.0
2016-06-06 15:00:00,52.02,52.04,51.97,51.97,41924.0,40.0823,40.0977,40.0438,40.0438,41924.0
2016-06-06 15:30:00,51.98,52.01,51.93,51.93,32555.0,40.0515,40.0746,40.0129,40.0129,32555.0
2016-06-07 09:30:00,52.35,52.42,52.21,52.36,23349.0,40.3366,40.3905,40.2287,40.3443,23349.0
2016-06-07 10:00:00,52.37,52.45,52.36,52.37,26586.0,40.352,40.4136,40.3443,40.352,26586.0
2016-06-07 10:30:00,52.38,52.39,52.35,52.35,31093.0,40.3597,40.3674,40.3366,40.3366,31093.0
2016-06-07 11:00:00,52.38,52.42,52.35,52.4,7703.0,40.3597,40.3905,40.3366,40.3751,7703.0
2016-06-07 11:30:00,52.4,52.42,52.35,52.4,8160.0,40.3751,40.3905,40.3366,40.3751,8160.0
2016-06-07 12:00:00,52.38,52.4,52.36,52.4,32491.0,40.3597,40.3751,40.3443,40.3751,32491.0
2016-06-07 12:30:00,52.38,52.41,52.37,52.39,20396.0,40.3597,40.3828,40.352,40.3674,20396.0
2016-06-07 13:00:00,52.39,52.41,52.37,52.41,18566.0,40.3674,40.3828,40.352,40.3828,18566.0
2016-06-07 13:30:00,52.38,52.41,52.38,52.39,9497.0,40.3597,40.3828,40.3597,40.3674,9497.0
2016-06-07 14:00:00,52.37,52.44,52.37,52.42,17213.0,40.352,40.4059,40.352,40.3905,17213.0
2016-06-07 14:30:00,52.42,52.42,52.38,52.39,10905.0,40.3905,40.3905,40.3597,40.3674,10905.0
2016-06-07 15:00:00,52.39,52.4,52.35,52.38,25037.0,40.3674,40.3751,40.3366,40.3597,25037.0
2016-06-07 15:30:00,52.37,52.38,52.26,52.31,48248.0,40.352,40.3597,40.2672,40.3057,48248.0
2016-06-08 09:30:00,52.52,52.61,52.45,52.59,30835.0,40.4675,40.5369,40.4136,40.5215,30835.0
2016-06-08 10:00:00,52.59,52.6,52.46,52.46,34370.0,40.5215,40.5292,40.4213,40.4213,34370.0
2016-06-08 10:30:00,52.45,52.52,52.45,52.5,20679.0,40.4136,40.4675,40.4136,40.4521,20679.0
2016-06-08 11:00:00,52.48,52.49,52.41,52.48,14722.0,40.4367,40.4444,40.3828,40.4367,14722.0
2016-06-08 11:30:00,52.48,52.59,52.48,52.51,24780.0,40.4367,40.5215,40.4367,40.4598,24780.0
2016-06-08 12:00:00,52.51,52.59,52.5,52.55,32304.0,40.4598,40.5215,40.4521,40.4907,32304.0
2016-06-08 12:30:00,52.54,52.57,52.48,52.52,24722.0,40.483,40.5061,40.4367,40.4675,24722.0
2016-06-08 13:00:00,52.52,52.53,52.47,52.48,8899.0,40.4675,40.4753,40.429,40.4367,8899.0
2016-06-08 13:30:00,52.47,52.5,52.45,52.48,9972.0,40.429,40.4521,40.4136,40.4367,9972.0
2016-06-08 14:00:00,52.46,52.49,52.42,52.48,9408.0,40.4213,40.4444,40.3905,40.4367,9408.0
2016-06-08 14:30:00,52.47,52.54,52.46,52.5,11929.0,40.429,40.483,40.4213,40.4521,11929.0
2016-06-08 15:00:00,52.5,52.52,52.46,52.47,24806.0,40.4521,40.4675,40.4213,40.429,24806.0
2016-06-08 15:30:00,52.47,52.5,52.44,52.48,40730.0,40.429,40.4521,40.4059,40.4367,40730.0
2016-06-09 09:30:00,52.08,52.18,51.98,52.15,84814.0,40.1285,40.2056,40.0515,40.1825,84814.0
2016-06-09 10:00:00,52.16,52.16,52.01,52.05,44593.0,40.1902,40.1902,40.0746,40.1054,44593.0
2016-06-09 10:30:00,52.03,52.17,52.0,52.12,288570.0,40.09,40.1979,40.0669,40.1593,288570.0
2016-06-09 11:00:00,52.12,52.17,52.05,52.08,58965.0,40.1593,40.1979,40.1054,40.1285,58965.0
2016-06-09 11:30:00,52.08,52.1,52.0,52.06,32049.0,40.1285,40.1439,40.0669,40.1131,32049.0
2016-06-09 12:00:00,52.03,52.03,51.96,51.99,48747.0,40.09,40.09,40.0361,40.0592,48747.0
2016-06-09 12:30:00,51.98,52.06,51.98,52.05,21203.0,40.0515,40.1131,40.0515,40.1054,21203.0
2016-06-09 13:00:00,52.04,52.1,52.03,52.1,11158.0,40.0977,40.1439,40.09,40.1439,11158.0
2016-06-09 13:30:00,52.11,52.12,52.03,52.05,57217.0,40.1516,40.1593,40.09,40.1054,57217.0
2016-06-09 14:00:00,52.06,52.11,52.05,52.07,24302.0,40.1131,40.1516,40.1054,40.1208,24302.0
2016-06-09 14:30:00,52.07,52.18,52.07,52.16,36950.0,40.1208,40.2056,40.1208,40.1902,36950.0
2016-06-09 15:00:00,52.17,52.19,52.13,52.17,55370.0,40.1979,40.2133,40.167,40.1979,55370.0
2016-06-09 15:30:00,52.17,52.18,52.12,52.13,69206.0,40.1979,40.2056,40.1593,40.167,69206.0
2016-06-10 09:30:00,51.19,51.29,51.04,51.08,48565.0,39.4428,39.5198,39.3272,39.358,48565.0
2016-06-10 10:00:00,51.03,51.1,50.99,51.02,26242.0,39.3195,39.3734,39.2887,39.3118,26242.0
2016-06-10 10:30:00,51.05,51.08,50.98,51.0,13474.0,39.3349,39.358,39.281,39.2964,13474.0
2016-06-10 11:00:00,51.0,51.05,50.95,50.95,31660.0,39.2964,39.3349,39.2578,39.2578,31660.0
2016-06-10 11:30:00,50.97,50.99,50.87,50.91,37839.0,39.2732,39.2887,39.1962,39.227,37839.0
2016-06-10 12:00:00,50.91,50.92,50.81,50.83,17482.0,39.227,39.2347,39.15,39.1654,17482.0
2016-06-10 12:30:00,50.81,50.86,50.81,50.85,22865.0,39.15,39.1885,39.15,39.1808,22865.0
2016-06-10 13:00:00,50.84,50.85,50.8,50.83,19718.0,39.1731,39.1808,39.1423,39.1654,19718.0
2016-06-10 13:30:00,50.8,50.81,50.63,50.68,193933.0,39.1423,39.15,39.0113,39.0498,193933.0
2016-06-10 14:00:00,50.68,50.69,50.6,50.63,83027.0,39.0498,39.0575,38.9882,39.0113,83027.0
2016-06-10 14:30:00,50.63,50.68,50.6,50.64,28111.0,39.0113,39.0498,38.9882,39.019,28111.0
2016-06-10 15:00:00,50.64,50.67,50.61,50.67,15228.0,39.019,39.0421,38.9959,39.0421,15228.0
2016-06-10 15:30:00,50.69,50.76,50.67,50.74,72234.0,39.0575,39.1114,39.0421,39.096,72234.0
2016-06-13 09:30:00,50.01,50.15,49.9,50.11,41022.0,38.5336,38.6414,38.4488,38.6106,41022.0
2016-06-13 10:00:00,50.15,50.26,50.12,50.23,22239.0,38.6414,38.7262,38.6183,38.7031,22239.0
2016-06-13 10:30:00,50.24,50.29,50.2,50.27,22556.0,38.7108,38.7493,38.6799,38.7339,22556.0
2016-06-13 11:00:00,50.22,50.24,50.15,50.19,17007.0,38.6954,38.7108,38.6414,38.6722,17007.0
2016-06-13 11:30:00,50.2,50.2,49.9,49.9,49300.0,38.6799,38.6799,38.4488,38.4488,49300.0
2016-06-13 12:00:00,49.92,50.01,49.86,49.96,51785.0,38.4642,38.5336,38.418,38.495,51785.0
2016-06-13 12:30:00,49.98,50.0,49.94,50.0,3987.0,38.5104,38.5258,38.4796,38.5258,3987.0
2016-06-13 13:00:00,49.98,49.99,49.91,49.95,14511.0,38.5104,38.5181,38.4565,38.4873,14511.0
2016-06-13 13:30:00,49.97,49.97,49.85,49.89,13470.0,38.5027,38.5027,38.4103,38.4411,13470.0
2016-06-13 14:00:00,49.9,49.94,49.87,49.9,23970.0,38.4488,38.4796,38.4257,38.4488,23970.0
2016-06-13 14:30:00,49.91,49.96,49.87,49.89,71447.0,38.4565,38.495,38.4257,38.4411,71447.0
2016-06-13 15:00:00,49.89,49.9,49.8,49.82,13797.0,38.4411,38.4488,38.3717,38.3872,13797.0
2016-06-13 15:30:00,49.82,49.9,49.77,49.9,24419.0,38.3872,38.4488,38.3486,38.4488,24419.0
2016-06-14 09:30:00,49.26,49.34,49.2,49.2,31707.0,37.9557,38.0173,37.9094,37.9094,31707.0
2016-06-14 10:00:00,49.2,49.21,49.01,49.02,33420.0,37.9094,37.9171,37.763,37.7707,33420.0
2016-06-14 10:30:00,49.03,49.05,48.91,48.93,90546.0,37.7784,37.7939,37.686,37.7014,90546.0
2016-06-14 11:00:00,48.95,49.0,48.9,48.95,49618.0,37.7168,37.7553,37.6783,37.7168,49618.0
2016-06-14 11:30:00,48.9,49.02,48.9,48.95,32077.0,37.6783,37.7707,37.6783,37.7168,32077.0
2016-06-14 12:00:00,48.95,49.11,48.93,49.08,68373.0,37.7168,37.8401,37.7014,37.817,68373.0
2016-06-14 12:30:00,49.09,49.09,48.99,49.02,40837.0,37.8247,37.8247,37.7476,37.7707,40837.0
2016-06-14 13:00:00,49.05,49.06,48.97,49.01,38184.0,37.7939,37.8016,37.7322,37.763,38184.0
2016-06-14 13:30:00,49.02,49.02,48.93,48.94,9871.0,37.7707,37.7707,37.7014,37.7091,9871.0
2016-06-14 14:00:00,48.93,49.0,48.92,48.98,55579.0,37.7014,37.7553,37.6937,37.7399,55579.0
2016-06-14 14:30:00,48.98,49.0,48.89,48.93,17830.0,37.7399,37.7553,37.6706,37.7014,17830.0
2016-06-14 15:00:00,48.89,49.05,48.87,49.04,29066.0,37.6706,37.7939,37.6552,37.7861,29066.0
2016-06-14 15:30:00,49.04,49.18,49.02,49.13,55357.0,37.7861,37.894,37.7707,37.8555,55357.0
2016-06-15 09:30:00,49.37,49.51,49.36,49.44,33883.0,38.0404,38.1483,38.0327,38.0944,33883.0
2016-06-15 10:00:00,49.47,49.48,49.42,49.45,11579.0,38.1175,38.1252,38.0789,38.1021,11579.0
2016-06-15 10:30:00,49.42,49.56,49.42,49.47,23355.0,38.0789,38.1868,38.0789,38.1175,23355.0
2016-06-15 11:00:00,49.51,49.56,49.48,49.48,10951.0,38.1483,38.1868,38.1252,38.1252,10951.0
2016-06-15 11:30:00,49.45,49.45,49.34,49.43,81973.0,38.1021,38.1021,38.0173,38.0867,81973.0
2016-06-15 12:00:00,49.4,49.44,49.37,49.37,39105.0,38.0635,38.0944,38.0404,38.0404,39105.0
2016-06-15 12:30:00,49.36,49.39,49.31,49.31,30450.0,38.0327,38.0558,37.9942,37.9942,30450.0
2016-06-15 13:00:00,49.31,49.36,49.31,49.34,9322.0,37.9942,38.0327,37.9942,38.0173,9322.0
2016-06-15 13:30:00,49.35,49.46,49.35,49.39,31239.0,38.025,38.1098,38.025,38.0558,31239.0
2016-06-15 14:00:00,49.44,49.55,49.39,49.48,47943.0,38.0944,38.1791,38.0558,38.1252,47943.0
2016-06-15 14:30:00,49.47,49.52,49.38,49.43,16063.0,38.1175,38.156,38.0481,38.0867,16063.0
2016-06-15 15:00:00,49.45,49.51,49.4,49.46,14521.0,38.1021,38.1483,38.0635,38.1098,14521.0
2016-06-15 15:30:00,49.47,49.48,49.25,49.37,65686.0,38.1175,38.1252,37.948,38.0404,65686.0
2016-06-16 09:30:00,48.58,48.62,48.32,48.33,15941.0,37.4317,37.4625,37.2314,37.2391,15941.0
2016-06-16 10:00:00,48.34,48.4,48.25,48.3,63941.0,37.2468,37.293,37.1774,37.216,63941.0
2016-06-16 10:30:00,48.29,48.33,48.19,48.33,16970.0,37.2083,37.2391,37.1312,37.2391,16970.0
2016-06-16 11:00:00,48.29,48.48,48.29,48.47,10445.0,37.2083,37.3547,37.2083,37.347,10445.0
2016-06-16 11:30:00,48.45,48.46,48.38,48.43,62328.0,37.3315,37.3392,37.2776,37.3161,62328.0
2016-06-16 12:00:00,48.43,48.8,48.4,48.77,164840.0,37.3161,37.6012,37.293,37.5781,164840.0
2016-06-16 12:30:00,48.78,48.99,48.7,48.83,58827.0,37.5858,37.7476,37.5242,37.6243,58827.0
2016-06-16 13:00:00,48.88,48.96,48.83,48.9,10505.0,37.6629,37.7245,37.6243,37.6783,10505.0
2016-06-16 13:30:00,48.89,48.93,48.8,48.82,23739.0,37.6706,37.7014,37.6012,37.6166,23739.0
2016-06-16 14:00:00,48.87,49.05,48.87,48.92,16684.0,37.6552,37.7939,37.6552,37.6937,16684.0
2016-06-16 14:30:00,48.92,49.02,48.91,48.98,21445.0,37.6937,37.7707,37.686,37.7399,21445.0
2016-06-16 15:00:00,48.96,49.04,48.95,49.03,43571.0,37.7245,37.7861,37.7168,37.7784,43571.0
2016-06-16 15:30:00,49.05,49.09,49.02,49.05,52658.0,37.7939,37.8247,37.7707,37.7939,52658.0
2016-06-17 09:30:00,49.28,49.39,49.23,49.27,38886.0,37.9711,38.0558,37.9325,37.9634,38886.0
2016-06-17 10:00:00,49.3,49.42,49.28,49.31,66381.0,37.9865,38.0789,37.9711,37.9942,66381.0
2016-06-17 10:30:00,49.27,49.35,49.25,49.25,208267.0,37.9634,38.025,37.948,37.948,208267.0
2016-06-17 11:00:00,49.19,49.24,49.15,49.18,21552.0,37.9017,37.9403,37.8709,37.894,21552.0
2016-06-17 11:30:00,49.14,49.3,49.14,49.28,17607.0,37.8632,37.9865,37.8632,37.9711,17607.0
2016-06-17 12:00:00,49.29,49.45,49.26,49.45,332405.0,37.9788,38.1021,37.9557,38.1021,332405.0
2016-06-17 12:30:00,49.41,49.47,49.4,49.45,12713.0,38.0712,38.1175,38.0635,38.1021,12713.0
2016-06-17 13:00:00,49.44,49.55,49.42,49.51,18962.0,38.0944,38.1791,38.0789,38.1483,18962.0
2016-06-17 13:30:00,49.52,49.59,49.49,49.57,19756.0,38.156,38.2099,38.1329,38.1945,19756.0
2016-06-17 14:00:00,49.57,49.66,49.51,49.66,20945.0,38.1945,38.2639,38.1483,38.2639,20945.0
2016-06-17 14:30:00,49.64,49.71,49.62,49.62,20613.0,38.2485,38.3024,38.233,38.233,20613.0
2016-06-17 15:00:00,49.66,49.67,49.58,49.61,32072.0,38.2639,38.2716,38.2022,38.2253,32072.0
2016-06-17 15:30:00,49.6,49.63,49.55,49.61,95428.0,38.2176,38.2408,38.1791,38.2253,95428.0
2016-06-20 09:30:00,51.08,51.09,50.95,51.05,55132.0,39.358,39.3657,39.2578,39.3349,55132.0
2016-06-20 10:00:00,51.05,51.13,51.03,51.09,11590.0,39.3349,39.3965,39.3195,39.3657,11590.0
2016-06-20 10:30:00,51.07,51.1,51.0,51.09,58944.0,39.3503,39.3734,39.2964,39.3657,58944.0
2016-06-20 11:00:00,51.09,51.12,51.04,51.07,18154.0,39.3657,39.3888,39.3272,39.3503,18154.0
2016-06-20 11:30:00,51.09,51.1,51.0,51.05,38133.0,39.3657,39.3734,39.2964,39.3349,38133.0
2016-06-20 12:00:00,51.06,51.07,51.02,51.04,39164.0,39.3426,39.3503,39.3118,39.3272,39164.0
2016-06-20 12:30:00,51.04,51.11,51.04,51.09,54416.0,39.3272,39.3811,39.3272,39.3657,54416.0
2016-06-20 13:00:00,51.06,51.11,50.92,50.97,50207.0,39.3426,39.3811,39.2347,39.2732,50207.0
2016-06-20 13:30:00,50.96,51.04,50.95,51.02,22774.0,39.2655,39.3272,39.2578,39.3118,22774.0
2016-06-20 14:00:00,51.0,51.01,50.89,50.92,17589.0,39.2964,39.3041,39.2116,39.2347,17589.0
2016-06-20 14:30:00,50.95,51.0,50.9,50.97,33347.0,39.2578,39.2964,39.2193,39.2732,33347.0
2016-06-20 15:00:00,50.97,51.01,50.86,50.86,18759.0,39.2732,39.3041,39.1885,39.1885,18759.0
2016-06-20 15:30:00,50.86,50.91,50.8,50.81,25680.0,39.1885,39.227,39.1423,39.15,25680.0
2016-06-21 09:30:00,51.12,51.12,50.91,50.93,73715.0,39.3888,39.3888,39.227,39.2424,73715.0
2016-06-21 10:00:00,50.94,51.02,50.86,50.97,22895.0,39.2501,39.3118,39.1885,39.2732,22895.0
2016-06-21 10:30:00,50.97,51.09,50.97,51.09,37274.0,39.2732,39.3657,39.2732,39.3657,37274.0
2016-06-21 11:00:00,51.07,51.15,51.04,51.1,56103.0,39.3503,39.4119,39.3272,39.3734,56103.0
2016-06-21 11:30:00,51.05,51.09,51.02,51.06,65146.0,39.3349,39.3657,39.3118,39.3426,65146.0
2016-06-21 12:00:00,51.08,51.17,51.06,51.17,71143.0,39.358,39.4274,39.3426,39.4274,71143.0
2016-06-21 12:30:00,51.17,51.17,51.11,51.16,15984.0,39.4274,39.4274,39.3811,39.4196,15984.0
2016-06-21 13:00:00,51.14,51.15,51.11,51.11,9384.0,39.4042,39.4119,39.3811,39.3811,9384.0
2016-06-21 13:30:00,51.1,51.2,51.07,51.2,24198.0,39.3734,39.4505,39.3503,39.4505,24198.0
2016-06-21 14:00:00,51.18,51.3,51.18,51.29,73230.0,39.4351,39.5275,39.4351,39.5198,73230.0
2016-06-21 14:30:00,51.28,51.38,51.27,51.28,41204.0,39.5121,39.5892,39.5044,39.5121,41204.0
2016-06-21 15:00:00,51.28,51.3,51.2,51.24,14754.0,39.5121,39.5275,39.4505,39.4813,14754.0
2016-06-21 15:30:00,51.24,51.24,51.0,51.02,51422.0,39.4813,39.4813,39.2964,39.3118,51422.0
2016-06-22 09:30:00,50.32,50.4,50.27,50.37,41480.0,39.2957,39.3582,39.2567,39.3348,41480.0
2016-06-22 10:00:00,50.39,50.45,50.38,50.41,23175.0,39.3504,39.3973,39.3426,39.366,23175.0
2016-06-22 10:30:00,50.43,50.51,50.43,50.45,3377.0,39.3817,39.4441,39.3817,39.3973,3377.0
2016-06-22 11:00:00,50.45,50.5,50.39,50.5,57021.0,39.3973,39.4363,39.3504,39.4363,57021.0
2016-06-22 11:30:00,50.48,50.48,50.17,50.28,41988.0,39.4207,39.4207,39.1786,39.2645,41988.0
2016-06-22 12:00:00,50.3,50.33,50.19,50.33,39638.0,39.2801,39.3036,39.1942,39.3036,39638.0
2016-06-22 12:30:00,50.33,50.4,50.31,50.37,19396.0,39.3036,39.3582,39.2879,39.3348,19396.0
2016-06-22 13:00:00,50.36,50.37,50.19,50.23,17288.0,39.327,39.3348,39.1942,39.2255,17288.0
2016-06-22 13:30:00,50.24,50.31,50.23,50.28,10733.0,39.2333,39.2879,39.2255,39.2645,10733.0
2016-06-22 14:00:00,50.25,50.31,50.22,50.26,13325.0,39.2411,39.2879,39.2177,39.2489,13325.0
2016-06-22 14:30:00,50.3,50.32,50.2,50.32,22824.0,39.2801,39.2957,39.202,39.2957,22824.0
2016-06-22 15:00:00,50.28,50.37,50.12,50.12,29620.0,39.2645,39.3348,39.1396,39.1396,29620.0
2016-06-22 15:30:00,50.12,50.19,50.07,50.1,81036.0,39.1396,39.1942,39.1005,39.1239,81036.0
2016-06-23 09:30:00,51.11,51.11,50.89,50.95,12827.0,39.9127,39.9127,39.7409,39.7877,12827.0
2016-06-23 10:00:00,51.01,51.07,50.86,50.9,32821.0,39.8346,39.8814,39.7174,39.7487,32821.0
2016-06-23 10:30:00,50.9,50.98,50.84,50.98,5382.0,39.7487,39.8112,39.7018,39.8112,5382.0
2016-06-23 11:00:00,51.02,51.05,50.94,51.05,3942.0,39.8424,39.8658,39.7799,39.8658,3942.0
2016-06-23 11:30:00,51.01,51.19,51.0,51.18,8139.0,39.8346,39.9751,39.8268,39.9673,8139.0
2016-06-23 12:00:00,51.1,51.16,51.04,51.05,78984.0,39.9049,39.9517,39.858,39.8658,78984.0
2016-06-23 12:30:00,51.05,51.12,51.03,51.09,14092.0,39.8658,39.9205,39.8502,39.8971,14092.0
2016-06-23 13:00:00,51.09,51.13,51.07,51.1,36597.0,39.8971,39.9283,39.8814,39.9049,36597.0
2016-06-23 13:30:00,51.1,51.13,51.04,51.13,4344.0,39.9049,39.9283,39.858,39.9283,4344.0
2016-06-23 14:00:00,51.1,51.16,51.05,51.05,88096.0,39.9049,39.9517,39.8658,39.8658,88096.0
2016-06-23 14:30:00,51.06,51.15,51.05,51.12,29412.0,39.8736,39.9439,39.8658,39.9205,29412.0
2016-06-23 15:00:00,51.11,51.14,51.01,51.06,31869.0,39.9127,39.9361,39.8346,39.8736,31869.0
2016-06-23 15:30:00,51.06,51.45,51.04,51.38,91226.0,39.8736,40.1782,39.858,40.1235,91226.0
2016-06-24 09:30:00,47.32,47.86,47.31,47.86,79085.0,36.953,37.3747,36.9452,37.3747,79085.0
2016-06-24 10:00:00,47.87,48.07,47.76,47.85,61838.0,37.3825,37.5387,37.2966,37.3669,61838.0
2016-06-24 10:30:00,47.87,47.95,47.75,47.75,72360.0,37.3825,37.445,37.2888,37.2888,72360.0
2016-06-24 11:00:00,47.75,47.82,47.55,47.66,53909.0,37.2888,37.3435,37.1326,37.2185,53909.0
2016-06-24 11:30:00,47.65,47.79,47.56,47.61,33745.0,37.2107,37.32,37.1404,37.1795,33745.0
2016-06-24 12:00:00,47.58,47.62,47.4,47.48,34281.0,37.156,37.1873,37.0155,37.0779,34281.0
2016-06-24 12:30:00,47.52,47.53,47.35,47.46,34213.0,37.1092,37.117,36.9764,37.0623,34213.0
2016-06-24 13:00:00,47.44,47.53,47.34,47.5,92007.0,37.0467,37.117,36.9686,37.0936,92007.0
2016-06-24 13:30:00,47.53,47.65,47.46,47.52,55559.0,37.117,37.2107,37.0623,37.1092,55559.0
2016-06-24 14:00:00,47.53,47.58,47.41,47.45,69368.0,37.117,37.156,37.0233,37.0545,69368.0
2016-06-24 14:30:00,47.45,47.5,47.32,47.4,47597.0,37.0545,37.0936,36.953,37.0155,47597.0
2016-06-24 15:00:00,47.43,47.47,47.16,47.27,74940.0,37.0389,37.0701,36.8281,36.914,74940.0
2016-06-24 15:30:00,47.25,47.42,47.1,47.1,110973.0,36.8983,37.0311,36.7812,36.7812,110973.0
2016-06-27 09:30:00,46.24,46.24,45.94,45.99,66918.0,36.1096,36.1096,35.8753,35.9144,66918.0
2016-06-27 10:00:00,45.96,46.05,45.69,45.73,59607.0,35.891,35.9612,35.6801,35.7113,59607.0
2016-06-27 10:30:00,45.73,45.83,45.53,45.54,109582.0,35.7113,35.7894,35.5552,35.563,109582.0
2016-06-27 11:00:00,45.52,45.65,45.48,45.61,65987.0,35.5473,35.6489,35.5161,35.6176,65987.0
2016-06-27 11:30:00,45.62,45.73,45.58,45.69,99936.0,35.6254,35.7113,35.5942,35.6801,99936.0
2016-06-27 12:00:00,45.7,45.78,45.67,45.76,90785.0,35.6879,35.7504,35.6645,35.7348,90785.0
2016-06-27 12:30:00,45.77,45.82,45.65,45.82,57476.0,35.7426,35.7816,35.6489,35.7816,57476.0
2016-06-27 13:00:00,45.8,45.83,45.76,45.77,45189.0,35.766,35.7894,35.7348,35.7426,45189.0
2016-06-27 13:30:00,45.78,45.8,45.59,45.65,61785.0,35.7504,35.766,35.602,35.6489,61785.0
2016-06-27 14:00:00,45.66,45.71,45.52,45.67,44856.0,35.6567,35.6957,35.5473,35.6645,44856.0
2016-06-27 14:30:00,45.67,45.77,45.51,45.54,43569.0,35.6645,35.7426,35.5395,35.563,43569.0
2016-06-27 15:00:00,45.55,45.7,45.54,45.64,78270.0,35.5708,35.6879,35.563,35.6411,78270.0
2016-06-27 15:30:00,45.6,45.93,45.52,45.92,164304.0,35.6098,35.8675,35.5473,35.8597,164304.0
2016-06-28 09:30:00,46.97,47.08,46.91,47.03,60694.0,36.6797,36.7656,36.6328,36.7265,60694.0
2016-06-28 10:00:00,47.03,47.06,46.92,46.96,52761.0,36.7265,36.75,36.6406,36.6719,52761.0
2016-06-28 10:30:00,46.93,46.96,46.84,46.86,33465.0,36.6484,36.6719,36.5782,36.5938,33465.0
2016-06-28 11:00:00,46.84,46.86,46.7,46.7,47675.0,36.5782,36.5938,36.4688,36.4688,47675.0
2016-06-28 11:30:00,46.69,46.83,46.68,46.81,50101.0,36.461,36.5703,36.4532,36.5547,50101.0
2016-06-28 12:00:00,46.84,46.85,46.72,46.74,32730.0,36.5782,36.586,36.4844,36.5001,32730.0
2016-06-28 12:30:00,46.74,46.9,46.74,46.87,60702.0,36.5001,36.625,36.5001,36.6016,60702.0
2016-06-28 13:00:00,46.85,46.89,46.79,46.87,57800.0,36.586,36.6172,36.5391,36.6016,57800.0
2016-06-28 13:30:00,46.8,46.87,46.78,46.81,42840.0,36.5469,36.6016,36.5313,36.5547,42840.0
2016-06-28 14:00:00,46.81,46.9,46.77,46.84,57704.0,36.5547,36.625,36.5235,36.5782,57704.0
2016-06-28 14:30:00,46.85,47.12,46.84,47.09,124353.0,36.586,36.7968,36.5782,36.7734,124353.0
2016-06-28 15:00:00,47.09,47.14,46.94,46.95,88285.0,36.7734,36.8124,36.6562,36.6641,88285.0
2016-06-28 15:30:00,46.96,47.21,46.94,47.18,185455.0,36.6719,36.8671,36.6562,36.8437,185455.0
2016-06-29 09:30:00,47.67,47.79,47.64,47.75,57973.0,37.2263,37.32,37.2029,37.2888,57973.0
2016-06-29 10:00:00,47.79,47.88,47.78,47.81,96608.0,37.32,37.3903,37.3122,37.3356,96608.0
2016-06-29 10:30:00,47.84,47.88,47.75,47.78,32985.0,37.3591,37.3903,37.2888,37.3122,32985.0
2016-06-29 11:00:00,47.85,47.91,47.77,47.91,72873.0,37.3669,37.4137,37.3044,37.4137,72873.0
2016-06-29 11:30:00,47.92,47.96,47.84,47.95,55906.0,37.4215,37.4528,37.3591,37.445,55906.0
2016-06-29 12:00:00,47.92,47.95,47.86,47.94,14199.0,37.4215,37.445,37.3747,37.4372,14199.0
2016-06-29 12:30:00,47.94,47.94,47.78,47.79,57844.0,37.4372,37.4372,37.3122,37.32,57844.0
2016-06-29 13:00:00,47.81,47.83,47.74,47.78,22264.0,37.3356,37.3513,37.281,37.3122,22264.0
2016-06-29 13:30:00,47.75,47.84,47.73,47.84,34156.0,37.2888,37.3591,37.2732,37.3591,34156.0
2016-06-29 14:00:00,47.83,47.88,47.79,47.81,115059.0,37.3513,37.3903,37.32,37.3356,115059.0
2016-06-29 14:30:00,47.84,47.89,47.8,47.85,56613.0,37.3591,37.3981,37.3278,37.3669,56613.0
2016-06-29 15:00:00,47.87,47.9,47.79,47.84,151758.0,37.3825,37.4059,37.32,37.3591,151758.0
2016-06-29 15:30:00,47.83,47.86,47.73,47.77,182518.0,37.3513,37.3747,37.2732,37.3044,182518.0
2016-06-30 09:30:00,47.86,47.93,47.78,47.83,116917.0,37.3747,37.4294,37.3122,37.3513,116917.0
2016-06-30 10:00:00,47.86,47.89,47.76,47.79,28049.0,37.3747,37.3981,37.2966,37.32,28049.0
2016-06-30 10:30:00,47.79,48.02,47.79,48.01,16340.0,37.32,37.4996,37.32,37.4918,16340.0
2016-06-30 11:00:00,48.0,48.06,47.87,48.04,103719.0,37.484,37.5309,37.3825,37.5153,103719.0
2016-06-30 11:30:00,48.01,48.06,47.91,47.93,94573.0,37.4918,37.5309,37.4137,37.4294,94573.0
2016-06-30 12:00:00,47.98,48.2,47.98,48.19,120679.0,37.4684,37.6402,37.4684,37.6324,120679.0
2016-06-30 12:30:00,48.19,48.3,48.11,48.26,25802.0,37.6324,37.7183,37.5699,37.6871,25802.0
2016-06-30 13:00:00,48.24,48.25,48.1,48.14,30868.0,37.6714,37.6793,37.5621,37.5934,30868.0
2016-06-30 13:30:00,48.11,48.17,48.06,48.14,75549.0,37.5699,37.6168,37.5309,37.5934,75549.0
2016-06-30 14:00:00,48.13,48.23,48.12,48.13,75879.0,37.5855,37.6636,37.5777,37.5855,75879.0
2016-06-30 14:30:00,48.16,48.23,48.11,48.2,87529.0,37.609,37.6636,37.5699,37.6402,87529.0
2016-06-30 15:00:00,48.2,48.23,48.13,48.2,61319.0,37.6402,37.6636,37.5855,37.6402,61319.0
2016-06-30 15:30:00,48.22,48.31,48.1,48.3,102180.0,37.6558,37.7261,37.5621,37.7183,102180.0
2016-07-01 09:30:00,48.45,48.59,48.45,48.54,46193.0,37.8354,37.9448,37.8354,37.9057,46193.0
2016-07-01 10:00:00,48.56,48.63,48.54,48.6,45532.0,37.9213,37.976,37.9057,37.9526,45532.0
2016-07-01 10:30:00,48.6,48.61,48.5,48.55,17873.0,37.9526,37.9604,37.8745,37.9135,17873.0
2016-07-01 11:00:00,48.52,48.61,48.5,48.52,34853.0,37.8901,37.9604,37.8745,37.8901,34853.0
2016-07-01 11:30:00,48.52,48.57,48.49,48.5,16022.0,37.8901,37.9291,37.8667,37.8745,16022.0
2016-07-01 12:00:00,48.56,48.6,48.45,48.46,11115.0,37.9213,37.9526,37.8354,37.8432,11115.0
2016-07-01 12:30:00,48.51,48.55,48.45,48.53,254319.0,37.8823,37.9135,37.8354,37.8979,254319.0
2016-07-01 13:00:00,48.52,48.58,48.47,48.47,174425.0,37.8901,37.937,37.8511,37.8511,174425.0
2016-07-01 13:30:00,48.46,48.51,48.44,48.51,57711.0,37.8432,37.8823,37.8276,37.8823,57711.0
2016-07-01 14:00:00,48.51,48.54,48.47,48.52,69659.0,37.8823,37.9057,37.8511,37.8901,69659.0
2016-07-01 14:30:00,48.52,48.52,48.45,48.52,55516.0,37.8901,37.8901,37.8354,37.8901,55516.0
2016-07-01 15:00:00,48.51,48.6,48.51,48.57,27855.0,37.8823,37.9526,37.8823,37.9291,27855.0
2016-07-01 15:30:00,48.57,48.59,48.44,48.47,122073.0,37.9291,37.9448,37.8276,37.8511,122073.0
2016-07-05 09:30:00,47.58,47.66,47.52,47.56,51551.0,37.156,37.2185,37.1092,37.1404,51551.0
2016-07-05 10:00:00,47.53,47.6,47.45,47.5,51661.0,37.117,37.1717,37.0545,37.0936,51661.0
2016-07-05 10:30:00,47.51,47.57,47.46,47.47,18962.0,37.1014,37.1482,37.0623,37.0701,18962.0
2016-07-05 11:00:00,47.48,47.5,47.38,47.43,22856.0,37.0779,37.0936,36.9999,37.0389,22856.0
2016-07-05 11:30:00,47.41,47.45,47.29,47.32,40265.0,37.0233,37.0545,36.9296,36.953,40265.0
2016-07-05 12:00:00,47.3,47.39,47.26,47.35,12036.0,36.9374,37.0077,36.9061,36.9764,12036.0
2016-07-05 12:30:00,47.38,47.39,47.31,47.39,59388.0,36.9999,37.0077,36.9452,37.0077,59388.0
2016-07-05 13:00:00,47.36,47.37,47.3,47.31,80328.0,36.9842,36.992,36.9374,36.9452,80328.0
2016-07-05 13:30:00,47.31,47.34,47.24,47.28,40544.0,36.9452,36.9686,36.8905,36.9218,40544.0
2016-07-05 14:00:00,47.27,47.35,47.25,47.26,59952.0,36.914,36.9764,36.8983,36.9061,59952.0
2016-07-05 14:30:00,47.25,47.28,47.16,47.2,72550.0,36.8983,36.9218,36.8281,36.8593,72550.0
2016-07-05 15:00:00,47.18,47.22,47.18,47.19,114816.0,36.8437,36.8749,36.8437,36.8515,114816.0
2016-07-05 15:30:00,47.19,47.32,47.19,47.24,131170.0,36.8515,36.953,36.8515,36.8905,131170.0
2016-07-06 09:30:00,46.9,46.91,46.75,46.84,35383.0,36.625,36.6328,36.5079,36.5782,35383.0
2016-07-06 10:00:00,46.85,46.85,46.67,46.73,28136.0,36.586,36.586,36.4454,36.4923,28136.0
2016-07-06 10:30:00,46.7,46.81,46.64,46.81,13168.0,36.4688,36.5547,36.422,36.5547,13168.0
2016-07-06 11:00:00,46.85,46.97,46.82,46.88,44649.0,36.586,36.6797,36.5625,36.6094,44649.0
2016-07-06 11:30:00,46.92,47.03,46.91,47.03,90196.0,36.6406,36.7265,36.6328,36.7265,90196.0
2016-07-06 12:00:00,47.02,47.16,47.02,47.12,50420.0,36.7187,36.8281,36.7187,36.7968,50420.0
2016-07-06 12:30:00,47.11,47.13,47.06,47.11,148974.0,36.789,36.8046,36.75,36.789,148974.0
2016-07-06 13:00:00,47.11,47.18,47.06,47.1,48664.0,36.789,36.8437,36.75,36.7812,48664.0
2016-07-06 13:30:00,47.13,47.14,47.06,47.12,44709.0,36.8046,36.8124,36.75,36.7968,44709.0
2016-07-06 14:00:00,47.11,47.17,47.03,47.1,40996.0,36.789,36.8359,36.7265,36.7812,40996.0
2016-07-06 14:30:00,47.13,47.2,47.1,47.2,72302.0,36.8046,36.8593,36.7812,36.8593,72302.0
2016-07-06 15:00:00,47.21,47.21,47.14,47.17,60948.0,36.8671,36.8671,36.8124,36.8359,60948.0
2016-07-06 15:30:00,47.15,47.29,47.14,47.27,104027.0,36.8202,36.9296,36.8124,36.914,104027.0
2016-07-07 09:30:00,47.58,47.63,47.43,47.56,71923.0,37.156,37.1951,37.0389,37.1404,71923.0
2016-07-07 10:00:00,47.56,47.59,47.48,47.55,35270.0,37.1404,37.1638,37.0779,37.1326,35270.0
2016-07-07 10:30:00,47.55,47.57,47.43,47.44,41738.0,37.1326,37.1482,37.0389,37.0467,41738.0
2016-07-07 11:00:00,47.43,47.44,47.3,47.35,43748.0,37.0389,37.0467,36.9374,36.9764,43748.0
2016-07-07 11:30:00,47.39,47.39,47.26,47.34,17396.0,37.0077,37.0077,36.9061,36.9686,17396.0
2016-07-07 12:00:00,47.34,47.34,47.27,47.34,219894.0,36.9686,36.9686,36.914,36.9686,219894.0
2016-07-07 12:30:00,47.31,47.35,47.22,47.23,32172.0,36.9452,36.9764,36.8749,36.8827,32172.0
2016-07-07 13:00:00,47.23,47.25,47.17,47.23,78374.0,36.8827,36.8983,36.8359,36.8827,78374.0
2016-07-07 13:30:00,47.24,47.27,47.19,47.24,48224.0,36.8905,36.914,36.8515,36.8905,48224.0
2016-07-07 14:00:00,47.23,47.28,47.14,47.17,58545.0,36.8827,36.9218,36.8124,36.8359,58545.0
2016-07-07 14:30:00,47.17,47.2,47.11,47.11,60050.0,36.8359,36.8593,36.789,36.789,60050.0
2016-07-07 15:00:00,47.11,47.24,47.11,47.21,42255.0,36.789,36.8905,36.789,36.8671,42255.0
2016-07-07 15:30:00,47.22,47.3,47.22,47.25,53643.0,36.8749,36.9374,36.8749,36.8983,53643.0
2016-07-08 09:30:00,47.73,47.82,47.68,47.75,49527.0,37.2732,37.3435,37.2341,37.2888,49527.0
2016-07-08 10:00:00,47.74,47.86,47.74,47.78,14805.0,37.281,37.3747,37.281,37.3122,14805.0
2016-07-08 10:30:00,47.8,47.84,47.74,47.82,11925.0,37.3278,37.3591,37.281,37.3435,11925.0
2016-07-08 11:00:00,47.83,47.93,47.82,47.93,11033.0,37.3513,37.4294,37.3435,37.4294,11033.0
2016-07-08 11:30:00,47.89,47.9,47.8,47.84,217731.0,37.3981,37.4059,37.3278,37.3591,217731.0
2016-07-08 12:00:00,47.79,47.85,47.79,47.84,28628.0,37.32,37.3669,37.32,37.3591,28628.0
2016-07-08 12:30:00,47.83,47.92,47.82,47.9,25928.0,37.3513,37.4215,37.3435,37.4059,25928.0
2016-07-08 13:00:00,47.9,47.94,47.89,47.92,36218.0,37.4059,37.4372,37.3981,37.4215,36218.0
2016-07-08 13:30:00,47.92,47.94,47.89,47.89,50735.0,37.4215,37.4372,37.3981,37.3981,50735.0
2016-07-08 14:00:00,47.91,47.98,47.9,47.94,43767.0,37.4137,37.4684,37.4059,37.4372,43767.0
2016-07-08 14:30:00,47.94,48.0,47.94,47.98,12995.0,37.4372,37.484,37.4372,37.4684,12995.0
2016-07-08 15:00:00,47.98,48.01,47.93,47.95,29071.0,37.4684,37.4918,37.4294,37.445,29071.0
2016-07-08 15:30:00,47.95,48.01,47.92,47.93,92977.0,37.445,37.4918,37.4215,37.4294,92977.0
2016-07-11 09:30:00,48.7,48.81,48.65,48.74,32933.0,38.0307,38.1166,37.9916,38.0619,32933.0
2016-07-11 10:00:00,48.74,48.82,48.73,48.77,27316.0,38.0619,38.1244,38.0541,38.0853,27316.0
2016-07-11 10:30:00,48.77,48.89,48.77,48.89,10433.0,38.0853,38.179,38.0853,38.179,10433.0
2016-07-11 11:00:00,48.91,48.93,48.83,48.84,36572.0,38.1947,38.2103,38.1322,38.14,36572.0
2016-07-11 11:30:00,48.89,48.92,48.83,48.89,14266.0,38.179,38.2025,38.1322,38.179,14266.0
2016-07-11 12:00:00,48.89,48.91,48.86,48.87,7344.0,38.179,38.1947,38.1556,38.1634,7344.0
2016-07-11 12:30:00,48.87,48.93,48.85,48.92,33052.0,38.1634,38.2103,38.1478,38.2025,33052.0
2016-07-11 13:00:00,48.91,48.93,48.83,48.86,17765.0,38.1947,38.2103,38.1322,38.1556,17765.0
2016-07-11 13:30:00,48.85,48.93,48.85,48.87,45249.0,38.1478,38.2103,38.1478,38.1634,45249.0
2016-07-11 14:00:00,48.88,48.92,48.83,48.91,45863.0,38.1712,38.2025,38.1322,38.1947,45863.0
2016-07-11 14:30:00,48.9,48.93,48.86,48.91,43258.0,38.1868,38.2103,38.1556,38.1947,43258.0
2016-07-11 15:00:00,48.92,48.97,48.87,48.87,90960.0,38.2025,38.2415,38.1634,38.1634,90960.0
2016-07-11 15:30:00,48.86,48.91,48.76,48.79,188869.0,38.1556,38.1947,38.0775,38.1009,188869.0
2016-07-12 09:30:00,49.32,49.39,49.27,49.33,37296.0,38.5148,38.5695,38.4758,38.5226,37296.0
2016-07-12 10:00:00,49.34,49.36,49.25,49.3,126527.0,38.5305,38.5461,38.4602,38.4992,126527.0
2016-07-12 10:30:00,49.3,49.36,49.26,49.27,101001.0,38.4992,38.5461,38.468,38.4758,101001.0
2016-07-12 11:00:00,49.3,49.35,49.27,49.31,100175.0,38.4992,38.5383,38.4758,38.507,100175.0
2016-07-12 11:30:00,49.31,49.41,49.31,49.39,80653.0,38.507,38.5851,38.507,38.5695,80653.0
2016-07-12 12:00:00,49.37,49.47,49.37,49.47,21460.0,38.5539,38.632,38.5539,38.632,21460.0
2016-07-12 12:30:00,49.47,49.49,49.43,49.44,68165.0,38.632,38.6476,38.6007,38.6085,68165.0
2016-07-12 13:00:00,49.47,49.48,49.41,49.43,79079.0,38.632,38.6398,38.5851,38.6007,79079.0
2016-07-12 13:30:00,49.42,49.44,49.38,49.4,39837.0,38.5929,38.6085,38.5617,38.5773,39837.0
2016-07-12 14:00:00,49.41,49.43,49.35,49.4,44472.0,38.5851,38.6007,38.5383,38.5773,44472.0
2016-07-12 14:30:00,49.41,49.46,49.38,49.38,46730.0,38.5851,38.6242,38.5617,38.5617,46730.0
2016-07-12 15:00:00,49.4,49.43,49.34,49.35,102349.0,38.5773,38.6007,38.5305,38.5383,102349.0
2016-07-12 15:30:00,49.34,49.38,49.3,49.32,115862.0,38.5305,38.5617,38.4992,38.5148,115862.0
2016-07-13 09:30:00,49.41,49.45,49.24,49.26,43923.0,38.5851,38.6164,38.4524,38.468,43923.0
2016-07-13 10:00:00,49.26,49.43,49.26,49.43,15910.0,38.468,38.6007,38.468,38.6007,15910.0
2016-07-13 10:30:00,49.43,49.48,49.37,49.39,15740.0,38.6007,38.6398,38.5539,38.5695,15740.0
2016-07-13 11:00:00,49.38,49.41,49.29,49.3,25599.0,38.5617,38.5851,38.4914,38.4992,25599.0
2016-07-13 11:30:00,49.32,49.33,49.15,49.22,101304.0,38.5148,38.5226,38.3821,38.4367,101304.0
2016-07-13 12:00:00,49.22,49.26,49.19,49.2,21773.0,38.4367,38.468,38.4133,38.4211,21773.0
2016-07-13 12:30:00,49.2,49.25,49.16,49.24,37774.0,38.4211,38.4602,38.3899,38.4524,37774.0
2016-07-13 13:00:00,49.25,49.28,49.17,49.22,25351.0,38.4602,38.4836,38.3977,38.4367,25351.0
2016-07-13 13:30:00,49.2,49.26,49.18,49.21,32215.0,38.4211,38.468,38.4055,38.4289,32215.0
2016-07-13 14:00:00,49.21,49.3,49.2,49.29,14056.0,38.4289,38.4992,38.4211,38.4914,14056.0
2016-07-13 14:30:00,49.27,49.31,49.24,49.27,40393.0,38.4758,38.507,38.4524,38.4758,40393.0
2016-07-13 15:00:00,49.28,49.32,49.23,49.28,16804.0,38.4836,38.5148,38.4445,38.4836,16804.0
2016-07-13 15:30:00,49.26,49.31,49.21,49.23,17559.0,38.468,38.507,38.4289,38.4445,17559.0
2016-07-14 09:30:00,49.5,49.5,49.4,49.43,27044.0,38.6554,38.6554,38.5773,38.6007,27044.0
2016-07-14 10:00:00,49.43,49.57,49.43,49.52,25870.0,38.6007,38.7101,38.6007,38.671,25870.0
2016-07-14 10:30:00,49.52,49.63,49.5,49.51,37160.0,38.671,38.7569,38.6554,38.6632,37160.0
2016-07-14 11:00:00,49.52,49.64,49.51,49.57,25420.0,38.671,38.7647,38.6632,38.7101,25420.0
2016-07-14 11:30:00,49.61,49.61,49.52,49.54,6057.0,38.7413,38.7413,38.671,38.6866,6057.0
2016-07-14 12:00:00,49.53,49.59,49.51,49.57,36307.0,38.6788,38.7257,38.6632,38.7101,36307.0
2016-07-14 12:30:00,49.57,49.59,49.55,49.56,37887.0,38.7101,38.7257,38.6944,38.7023,37887.0
2016-07-14 13:00:00,49.57,49.57,49.49,49.5,45150.0,38.7101,38.7101,38.6476,38.6554,45150.0
2016-07-14 13:30:00,49.5,49.52,49.48,49.49,46971.0,38.6554,38.671,38.6398,38.6476,46971.0
2016-07-14 14:00:00,49.5,49.57,49.49,49.55,77975.0,38.6554,38.7101,38.6476,38.6944,77975.0
2016-07-14 14:30:00,49.55,49.58,49.53,49.58,39456.0,38.6944,38.7179,38.6788,38.7179,39456.0
2016-07-14 15:00:00,49.57,49.62,49.56,49.59,32517.0,38.7101,38.7491,38.7023,38.7257,32517.0
2016-07-14 15:30:00,49.6,49.6,49.5,49.5,46819.0,38.7335,38.7335,38.6554,38.6554,46819.0
2016-07-15 09:30:00,49.14,49.15,49.03,49.07,33289.0,38.3743,38.3821,38.2884,38.3196,33289.0
2016-07-15 10:00:00,49.08,49.11,49.04,49.07,33730.0,38.3274,38.3508,38.2962,38.3196,33730.0
2016-07-15 10:30:00,49.06,49.14,49.05,49.12,34459.0,38.3118,38.3743,38.304,38.3586,34459.0
2016-07-15 11:00:00,49.11,49.11,49.05,49.07,23466.0,38.3508,38.3508,38.304,38.3196,23466.0
2016-07-15 11:30:00,49.09,49.12,48.99,48.99,21267.0,38.3352,38.3586,38.2571,38.2571,21267.0
2016-07-15 12:00:00,48.99,49.05,48.96,48.97,23088.0,38.2571,38.304,38.2337,38.2415,23088.0
2016-07-15 12:30:00,48.97,49.0,48.95,48.97,21391.0,38.2415,38.2649,38.2259,38.2415,21391.0
2016-07-15 13:00:00,48.97,49.01,48.96,48.99,42508.0,38.2415,38.2727,38.2337,38.2571,42508.0
2016-07-15 13:30:00,48.99,49.02,48.96,48.98,46473.0,38.2571,38.2806,38.2337,38.2493,46473.0
2016-07-15 14:00:00,48.99,49.02,48.97,49.0,58035.0,38.2571,38.2806,38.2415,38.2649,58035.0
2016-07-15 14:30:00,49.0,49.04,48.94,49.02,530495.0,38.2649,38.2962,38.2181,38.2806,530495.0
2016-07-15 15:00:00,49.0,49.06,49.0,49.04,102953.0,38.2649,38.3118,38.2649,38.2962,102953.0
2016-07-15 15:30:00,49.04,49.08,49.0,49.0,69755.0,38.2962,38.3274,38.2649,38.2649,69755.0
2016-07-18 09:30:00,49.22,49.23,49.14,49.22,35989.0,38.4367,38.4445,38.3743,38.4367,35989.0
2016-07-18 10:00:00,49.19,49.29,49.19,49.25,23832.0,38.4133,38.4914,38.4133,38.4602,23832.0
2016-07-18 10:30:00,49.26,49.32,49.25,49.32,34908.0,38.468,38.5148,38.4602,38.5148,34908.0
2016-07-18 11:00:00,49.33,49.39,49.31,49.32,20165.0,38.5226,38.5695,38.507,38.5148,20165.0
2016-07-18 11:30:00,49.34,49.35,49.27,49.3,21461.0,38.5305,38.5383,38.4758,38.4992,21461.0
2016-07-18 12:00:00,49.28,49.33,49.27,49.27,17473.0,38.4836,38.5226,38.4758,38.4758,17473.0
2016-07-18 12:30:00,49.27,49.28,49.21,49.25,31331.0,38.4758,38.4836,38.4289,38.4602,31331.0
2016-07-18 13:00:00,49.24,49.3,49.24,49.26,39343.0,38.4524,38.4992,38.4524,38.468,39343.0
2016-07-18 13:30:00,49.27,49.32,49.26,49.28,36208.0,38.4758,38.5148,38.468,38.4836,36208.0
2016-07-18 14:00:00,49.29,49.3,49.25,49.28,49195.0,38.4914,38.4992,38.4602,38.4836,49195.0
2016-07-18 14:30:00,49.28,49.29,49.24,49.26,33958.0,38.4836,38.4914,38.4524,38.468,33958.0
2016-07-18 15:00:00,49.27,49.28,49.23,49.26,39934.0,38.4758,38.4836,38.4445,38.468,39934.0
2016-07-18 15:30:00,49.27,49.29,49.23,49.27,89452.0,38.4758,38.4914,38.4445,38.4758,89452.0
2016-07-19 09:30:00,49.15,49.15,49.04,49.05,27413.0,38.3821,38.3821,38.2962,38.304,27413.0
2016-07-19 10:00:00,49.03,49.11,49.01,49.08,18557.0,38.2884,38.3508,38.2727,38.3274,18557.0
2016-07-19 10:30:00,49.09,49.1,49.04,49.08,4987.0,38.3352,38.343,38.2962,38.3274,4987.0
2016-07-19 11:00:00,49.08,49.13,49.05,49.08,12846.0,38.3274,38.3665,38.304,38.3274,12846.0
2016-07-19 11:30:00,49.08,49.13,49.01,49.02,9676.0,38.3274,38.3665,38.2727,38.2806,9676.0
2016-07-19 12:00:00,49.0,49.05,49.0,49.03,37947.0,38.2649,38.304,38.2649,38.2884,37947.0
2016-07-19 12:30:00,49.02,49.07,49.01,49.05,11990.0,38.2806,38.3196,38.2727,38.304,11990.0
2016-07-19 13:00:00,49.03,49.05,48.98,48.99,15211.0,38.2884,38.304,38.2493,38.2571,15211.0
2016-07-19 13:30:00,49.0,49.01,48.97,48.98,5947.0,38.2649,38.2727,38.2415,38.2493,5947.0
2016-07-19 14:00:00,48.97,49.03,48.96,49.01,325752.0,38.2415,38.2884,38.2337,38.2727,325752.0
2016-07-19 14:30:00,49.02,49.03,48.99,49.02,17343.0,38.2806,38.2884,38.2571,38.2806,17343.0
2016-07-19 15:00:00,49.01,49.06,49.0,49.04,20513.0,38.2727,38.3118,38.2649,38.2962,20513.0
2016-07-19 15:30:00,49.03,49.09,49.03,49.06,24243.0,38.2884,38.3352,38.2884,38.3118,24243.0
2016-07-20 09:30:00,49.41,49.43,49.39,49.41,37286.0,38.5851,38.6007,38.5695,38.5851,37286.0
2016-07-20 10:00:00,49.42,49.54,49.41,49.51,31394.0,38.5929,38.6866,38.5851,38.6632,31394.0
2016-07-20 10:30:00,49.51,49.59,49.49,49.59,18376.0,38.6632,38.7257,38.6476,38.7257,18376.0
2016-07-20 11:00:00,49.57,49.6,49.55,49.56,5741.0,38.7101,38.7335,38.6944,38.7023,5741.0
2016-07-20 11:30:00,49.56,49.57,49.48,49.49,13922.0,38.7023,38.7101,38.6398,38.6476,13922.0
2016-07-20 12:00:00,49.48,49.52,49.45,49.52,20898.0,38.6398,38.671,38.6164,38.671,20898.0
2016-07-20 12:30:00,49.51,49.52,49.49,49.52,69406.0,38.6632,38.671,38.6476,38.671,69406.0
2016-07-20 13:00:00,49.52,49.55,49.51,49.54,69600.0,38.671,38.6944,38.6632,38.6866,69600.0
2016-07-20 13:30:00,49.55,49.56,49.52,49.54,29521.0,38.6944,38.7023,38.671,38.6866,29521.0
2016-07-20 14:00:00,49.54,49.56,49.51,49.52,44183.0,38.6866,38.7023,38.6632,38.671,44183.0
2016-07-20 14:30:00,49.53,49.55,49.47,49.47,57053.0,38.6788,38.6944,38.632,38.632,57053.0
2016-07-20 15:00:00,49.49,49.56,49.47,49.52,53944.0,38.6476,38.7023,38.632,38.671,53944.0
2016-07-20 15:30:00,49.52,49.57,49.49,49.49,32407.0,38.671,38.7101,38.6476,38.6476,32407.0
2016-07-21 09:30:00,49.32,49.46,49.3,49.36,23274.0,38.5148,38.6242,38.4992,38.5461,23274.0
2016-07-21 10:00:00,49.36,49.46,49.34,49.38,15012.0,38.5461,38.6242,38.5305,38.5617,15012.0
2016-07-21 10:30:00,49.4,49.45,49.34,49.45,29092.0,38.5773,38.6164,38.5305,38.6164,29092.0
2016-07-21 11:00:00,49.44,49.47,49.4,49.41,104374.0,38.6085,38.632,38.5773,38.5851,104374.0
2016-07-21 11:30:00,49.39,49.39,49.3,49.36,69394.0,38.5695,38.5695,38.4992,38.5461,69394.0
2016-07-21 12:00:00,49.35,49.39,49.31,49.35,48070.0,38.5383,38.5695,38.507,38.5383,48070.0
2016-07-21 12:30:00,49.35,49.36,49.29,49.31,44188.0,38.5383,38.5461,38.4914,38.507,44188.0
2016-07-21 13:00:00,49.32,49.34,49.29,49.33,53659.0,38.5148,38.5305,38.4914,38.5226,53659.0
2016-07-21 13:30:00,49.33,49.33,49.28,49.29,62502.0,38.5226,38.5226,38.4836,38.4914,62502.0
2016-07-21 14:00:00,49.29,49.31,49.24,49.3,34440.0,38.4914,38.507,38.4524,38.4992,34440.0
2016-07-21 14:30:00,49.3,49.31,49.24,49.27,31696.0,38.4992,38.507,38.4524,38.4758,31696.0
2016-07-21 15:00:00,49.27,49.31,49.24,49.3,86600.0,38.4758,38.507,38.4524,38.4992,86600.0
2016-07-21 15:30:00,49.3,49.38,49.3,49.34,82204.0,38.4992,38.5617,38.4992,38.5305,82204.0
2016-07-22 09:30:00,49.36,49.41,49.29,49.33,29741.0,38.5461,38.5851,38.4914,38.5226,29741.0
2016-07-22 10:00:00,49.31,49.38,49.28,49.32,22808.0,38.507,38.5617,38.4836,38.5148,22808.0
2016-07-22 10:30:00,49.32,49.34,49.26,49.28,31866.0,38.5148,38.5305,38.468,38.4836,31866.0
2016-07-22 11:00:00,49.28,49.28,49.2,49.21,17456.0,38.4836,38.4836,38.4211,38.4289,17456.0
2016-07-22 11:30:00,49.21,49.29,49.2,49.28,30344.0,38.4289,38.4914,38.4211,38.4836,30344.0
2016-07-22 12:00:00,49.29,49.32,49.26,49.31,40426.0,38.4914,38.5148,38.468,38.507,40426.0
2016-07-22 12:30:00,49.3,49.32,49.27,49.29,14567.0,38.4992,38.5148,38.4758,38.4914,14567.0
2016-07-22 13:00:00,49.28,49.3,49.26,49.28,34445.0,38.4836,38.4992,38.468,38.4836,34445.0
2016-07-22 13:30:00,49.29,49.31,49.24,49.29,25951.0,38.4914,38.507,38.4524,38.4914,25951.0
2016-07-22 14:00:00,49.29,49.31,49.25,49.27,11182.0,38.4914,38.507,38.4602,38.4758,11182.0
2016-07-22 14:30:00,49.27,49.32,49.27,49.3,18043.0,38.4758,38.5148,38.4758,38.4992,18043.0
2016-07-22 15:00:00,49.3,49.33,49.27,49.29,12974.0,38.4992,38.5226,38.4758,38.4914,12974.0
2016-07-22 15:30:00,49.3,49.33,49.27,49.29,124200.0,38.4992,38.5226,38.4758,38.4914,124200.0
2016-07-25 09:30:00,49.49,49.51,49.42,49.42,36154.0,38.6476,38.6632,38.5929,38.5929,36154.0
2016-07-25 10:00:00,49.41,49.42,49.33,49.4,13552.0,38.5851,38.5929,38.5226,38.5773,13552.0
2016-07-25 10:30:00,49.34,49.4,49.31,49.34,23466.0,38.5305,38.5773,38.507,38.5305,23466.0
2016-07-25 11:00:00,49.32,49.38,49.3,49.33,21057.0,38.5148,38.5617,38.4992,38.5226,21057.0
2016-07-25 11:30:00,49.32,49.38,49.31,49.32,11761.0,38.5148,38.5617,38.507,38.5148,11761.0
2016-07-25 12:00:00,49.32,49.34,49.3,49.31,33847.0,38.5148,38.5305,38.4992,38.507,33847.0
2016-07-25 12:30:00,49.32,49.39,49.3,49.39,46152.0,38.5148,38.5695,38.4992,38.5695,46152.0
2016-07-25 13:00:00,49.37,49.41,49.36,49.39,22020.0,38.5539,38.5851,38.5461,38.5695,22020.0
2016-07-25 13:30:00,49.39,49.45,49.38,49.43,70558.0,38.5695,38.6164,38.5617,38.6007,70558.0
2016-07-25 14:00:00,49.43,49.45,49.4,49.4,25632.0,38.6007,38.6164,38.5773,38.5773,25632.0
2016-07-25 14:30:00,49.4,49.43,49.38,49.39,25781.0,38.5773,38.6007,38.5617,38.5695,25781.0
2016-07-25 15:00:00,49.39,49.42,49.37,49.41,12147.0,38.5695,38.5929,38.5539,38.5851,12147.0
2016-07-25 15:30:00,49.4,49.45,49.4,49.43,17984.0,38.5773,38.6164,38.5773,38.6007,17984.0
2016-07-26 09:30:00,49.67,49.83,49.67,49.76,47489.0,38.7882,38.9131,38.7882,38.8584,47489.0
2016-07-26 10:00:00,49.71,49.75,49.65,49.66,40556.0,38.8194,38.8506,38.7725,38.7803,40556.0
2016-07-26 10:30:00,49.66,49.67,49.51,49.53,37699.0,38.7803,38.7882,38.6632,38.6788,37699.0
2016-07-26 11:00:00,49.52,49.61,49.5,49.6,29977.0,38.671,38.7413,38.6554,38.7335,29977.0
2016-07-26 11:30:00,49.62,49.65,49.58,49.64,17323.0,38.7491,38.7725,38.7179,38.7647,17323.0
2016-07-26 12:00:00,49.64,49.68,49.61,49.66,11651.0,38.7647,38.796,38.7413,38.7803,11651.0
2016-07-26 12:30:00,49.68,49.68,49.63,49.66,16554.0,38.796,38.796,38.7569,38.7803,16554.0
2016-07-26 13:00:00,49.66,49.68,49.61,49.63,324439.0,38.7803,38.796,38.7413,38.7569,324439.0
2016-07-26 13:30:00,49.62,49.68,49.6,49.64,24702.0,38.7491,38.796,38.7335,38.7647,24702.0
2016-07-26 14:00:00,49.64,49.68,49.6,49.66,16445.0,38.7647,38.796,38.7335,38.7803,16445.0
2016-07-26 14:30:00,49.68,49.7,49.66,49.68,28511.0,38.796,38.8116,38.7803,38.796,28511.0
2016-07-26 15:00:00,49.65,49.71,49.64,49.71,11759.0,38.7725,38.8194,38.7647,38.8194,11759.0
2016-07-26 15:30:00,49.7,49.72,49.66,49.67,35736.0,38.8116,38.8272,38.7803,38.7882,35736.0
2016-07-27 09:30:00,50.01,50.01,49.92,49.98,31788.0,39.0537,39.0537,38.9834,39.0302,31788.0
2016-07-27 10:00:00,49.98,50.02,49.93,50.0,10457.0,39.0302,39.0615,38.9912,39.0459,10457.0
2016-07-27 10:30:00,49.96,49.96,49.87,49.9,586247.0,39.0146,39.0146,38.9443,38.9678,586247.0
2016-07-27 11:00:00,49.9,49.92,49.88,49.92,68888.0,38.9678,38.9834,38.9521,38.9834,68888.0
2016-07-27 11:30:00,49.92,49.94,49.76,49.77,185874.0,38.9834,38.999,38.8584,38.8662,185874.0
2016-07-27 12:00:00,49.78,49.82,49.76,49.82,45615.0,38.8741,38.9053,38.8584,38.9053,45615.0
2016-07-27 12:30:00,49.82,49.84,49.8,49.83,22278.0,38.9053,38.9209,38.8897,38.9131,22278.0
2016-07-27 13:00:00,49.84,49.84,49.8,49.8,31809.0,38.9209,38.9209,38.8897,38.8897,31809.0
2016-07-27 13:30:00,49.8,49.88,49.8,49.84,33821.0,38.8897,38.9521,38.8897,38.9209,33821.0
2016-07-27 14:00:00,49.84,49.99,49.73,49.89,34957.0,38.9209,39.038,38.835,38.96,34957.0
2016-07-27 14:30:00,49.9,50.03,49.88,50.01,16065.0,38.9678,39.0693,38.9521,39.0537,16065.0
2016-07-27 15:00:00,50.06,50.16,50.04,50.07,19592.0,39.0927,39.1708,39.0771,39.1005,19592.0
2016-07-27 15:30:00,50.09,50.15,50.0,50.06,30096.0,39.1161,39.163,39.0459,39.0927,30096.0
2016-07-28 09:30:00,50.19,50.27,50.14,50.26,461514.0,39.1942,39.2567,39.1552,39.2489,461514.0
2016-07-28 10:00:00,50.27,50.3,50.19,50.23,209726.0,39.2567,39.2801,39.1942,39.2255,209726.0
2016-07-28 10:30:00,50.24,50.26,50.09,50.09,41014.0,39.2333,39.2489,39.1161,39.1161,41014.0
2016-07-28 11:00:00,50.1,50.14,50.08,50.13,20864.0,39.1239,39.1552,39.1083,39.1474,20864.0
2016-07-28 11:30:00,50.13,50.14,50.05,50.14,43266.0,39.1474,39.1552,39.0849,39.1552,43266.0
2016-07-28 12:00:00,50.14,50.16,50.11,50.14,120424.0,39.1552,39.1708,39.1318,39.1552,120424.0
2016-07-28 12:30:00,50.14,50.15,50.11,50.14,48030.0,39.1552,39.163,39.1318,39.1552,48030.0
2016-07-28 13:00:00,50.14,50.15,50.11,50.15,53824.0,39.1552,39.163,39.1318,39.163,53824.0
2016-07-28 13:30:00,50.15,50.19,50.14,50.18,35021.0,39.163,39.1942,39.1552,39.1864,35021.0
2016-07-28 14:00:00,50.19,50.23,50.18,50.2,47306.0,39.1942,39.2255,39.1864,39.202,47306.0
2016-07-28 14:30:00,50.21,50.23,50.19,50.21,80143.0,39.2098,39.2255,39.1942,39.2098,80143.0
2016-07-28 15:00:00,50.21,50.26,50.2,50.26,46474.0,39.2098,39.2489,39.202,39.2489,46474.0
2016-07-28 15:30:00,50.25,50.32,50.22,50.24,161999.0,39.2411,39.2957,39.2177,39.2333,161999.0
2016-07-29 09:30:00,50.72,50.73,50.66,50.69,40550.0,39.6081,39.6159,39.5613,39.5847,40550.0
2016-07-29 10:00:00,50.7,50.71,50.62,50.67,12078.0,39.5925,39.6003,39.53,39.5691,12078.0
2016-07-29 10:30:00,50.68,50.84,50.67,50.83,49160.0,39.5769,39.7018,39.5691,39.694,49160.0
2016-07-29 11:00:00,50.83,50.89,50.82,50.85,27154.0,39.694,39.7409,39.6862,39.7096,27154.0
2016-07-29 11:30:00,50.85,50.94,50.84,50.88,25454.0,39.7096,39.7799,39.7018,39.7331,25454.0
2016-07-29 12:00:00,50.89,50.93,50.8,50.85,729570.0,39.7409,39.7721,39.6706,39.7096,729570.0
2016-07-29 12:30:00,50.86,50.86,50.75,50.75,111162.0,39.7174,39.7174,39.6315,39.6315,111162.0
2016-07-29 13:00:00,50.75,50.77,50.74,50.76,160075.0,39.6315,39.6472,39.6237,39.6394,160075.0
2016-07-29 13:30:00,50.76,50.79,50.75,50.77,148456.0,39.6394,39.6628,39.6315,39.6472,148456.0
2016-07-29 14:00:00,50.77,50.82,50.77,50.8,62069.0,39.6472,39.6862,39.6472,39.6706,62069.0
2016-07-29 14:30:00,50.8,50.82,50.75,50.76,173568.0,39.6706,39.6862,39.6315,39.6394,173568.0
2016-07-29 15:00:00,50.77,50.77,50.72,50.72,230264.0,39.6472,39.6472,39.6081,39.6081,230264.0
2016-07-29 15:30:00,50.72,50.8,50.71,50.75,237027.0,39.6081,39.6706,39.6003,39.6315,237027.0
2016-08-01 09:30:00,50.61,50.61,50.39,50.41,32781.0,39.5222,39.5222,39.3504,39.366,32781.0
2016-08-01 10:00:00,50.43,50.5,50.41,50.47,12310.0,39.3817,39.4363,39.366,39.4129,12310.0
2016-08-01 10:30:00,50.49,50.5,50.43,50.49,55963.0,39.4285,39.4363,39.3817,39.4285,55963.0
2016-08-01 11:00:00,50.51,50.58,50.5,50.53,12504.0,39.4441,39.4988,39.4363,39.4597,12504.0
2016-08-01 11:30:00,50.54,50.54,50.45,50.46,9947.0,39.4676,39.4676,39.3973,39.4051,9947.0
2016-08-01 12:00:00,50.45,50.46,50.33,50.36,11852.0,39.3973,39.4051,39.3036,39.327,11852.0
2016-08-01 12:30:00,50.36,50.4,50.34,50.38,25708.0,39.327,39.3582,39.3114,39.3426,25708.0
2016-08-01 13:00:00,50.38,50.39,50.34,50.38,84736.0,39.3426,39.3504,39.3114,39.3426,84736.0
2016-08-01 13:30:00,50.36,50.39,50.34,50.38,15309.0,39.327,39.3504,39.3114,39.3426,15309.0
2016-08-01 14:00:00,50.39,50.41,50.36,50.37,12329.0,39.3504,39.366,39.327,39.3348,12329.0
2016-08-01 14:30:00,50.36,50.41,50.36,50.41,13271.0,39.327,39.366,39.327,39.366,13271.0
2016-08-01 15:00:00,50.4,50.41,50.31,50.31,38370.0,39.3582,39.366,39.2879,39.2879,38370.0
2016-08-01 15:30:00,50.33,50.41,50.33,50.37,73124.0,39.3036,39.366,39.3036,39.3348,73124.0
2016-08-02 09:30:00,50.42,50.43,50.35,50.38,47731.0,39.3738,39.3817,39.3192,39.3426,47731.0
2016-08-02 10:00:00,50.37,50.39,50.28,50.3,29004.0,39.3348,39.3504,39.2645,39.2801,29004.0
2016-08-02 10:30:00,50.29,50.32,50.16,50.16,31714.0,39.2723,39.2957,39.1708,39.1708,31714.0
2016-08-02 11:00:00,50.17,50.29,50.17,50.26,92930.0,39.1786,39.2723,39.1786,39.2489,92930.0
2016-08-02 11:30:00,50.22,50.29,50.22,50.25,20615.0,39.2177,39.2723,39.2177,39.2411,20615.0
2016-08-02 12:00:00,50.25,50.28,50.19,50.27,25166.0,39.2411,39.2645,39.1942,39.2567,25166.0
2016-08-02 12:30:00,50.26,50.29,50.19,50.2,33330.0,39.2489,39.2723,39.1942,39.202,33330.0
2016-08-02 13:00:00,50.22,50.23,50.17,50.23,34124.0,39.2177,39.2255,39.1786,39.2255,34124.0
2016-08-02 13:30:00,50.22,50.22,50.15,50.19,30010.0,39.2177,39.2177,39.163,39.1942,30010.0
2016-08-02 14:00:00,50.19,50.29,50.17,50.27,36988.0,39.1942,39.2723,39.1786,39.2567,36988.0
2016-08-02 14:30:00,50.27,50.32,50.23,50.27,50032.0,39.2567,39.2957,39.2255,39.2567,50032.0
2016-08-02 15:00:00,50.26,50.29,50.22,50.27,32157.0,39.2489,39.2723,39.2177,39.2567,32157.0
2016-08-02 15:30:00,50.27,50.35,50.25,50.3,41831.0,39.2567,39.3192,39.2411,39.2801,41831.0
2016-08-03 09:30:00,49.87,49.92,49.81,49.87,47776.0,38.9443,38.9834,38.8975,38.9443,47776.0
2016-08-03 10:00:00,49.87,49.95,49.87,49.9,38392.0,38.9443,39.0068,38.9443,38.9678,38392.0
2016-08-03 10:30:00,49.86,49.94,49.84,49.93,32554.0,38.9365,38.999,38.9209,38.9912,32554.0
2016-08-03 11:00:00,49.9,49.98,49.9,49.95,13599.0,38.9678,39.0302,38.9678,39.0068,13599.0
2016-08-03 11:30:00,49.97,49.99,49.91,49.96,17679.0,39.0224,39.038,38.9756,39.0146,17679.0
2016-08-03 12:00:00,49.95,50.0,49.94,49.97,24584.0,39.0068,39.0459,38.999,39.0224,24584.0
2016-08-03 12:30:00,49.97,50.02,49.96,50.02,24886.0,39.0224,39.0615,39.0146,39.0615,24886.0
2016-08-03 13:00:00,50.02,50.03,50.0,50.0,38441.0,39.0615,39.0693,39.0459,39.0459,38441.0
2016-08-03 13:30:00,50.01,50.01,49.94,49.95,38314.0,39.0537,39.0537,38.999,39.0068,38314.0
2016-08-03 14:00:00,49.96,49.98,49.92,49.94,35346.0,39.0146,39.0302,38.9834,38.999,35346.0
2016-08-03 14:30:00,49.93,49.97,49.92,49.97,50671.0,38.9912,39.0224,38.9834,39.0224,50671.0
2016-08-03 15:00:00,49.97,50.04,49.96,50.02,31954.0,39.0224,39.0771,39.0146,39.0615,31954.0
2016-08-03 15:30:00,50.01,50.04,49.98,50.01,325291.0,39.0537,39.0771,39.0302,39.0537,325291.0
2016-08-04 09:30:00,50.21,50.24,50.13,50.16,70322.0,39.2098,39.2333,39.1474,39.1708,70322.0
2016-08-04 10:00:00,50.14,50.19,50.11,50.19,42530.0,39.1552,39.1942,39.1318,39.1942,42530.0
2016-08-04 10:30:00,50.22,50.23,50.17,50.22,13632.0,39.2177,39.2255,39.1786,39.2177,13632.0
2016-08-04 11:00:00,50.2,50.22,50.18,50.2,11766.0,39.202,39.2177,39.1864,39.202,11766.0
2016-08-04 11:30:00,50.19,50.27,50.19,50.27,5761.0,39.1942,39.2567,39.1942,39.2567,5761.0
2016-08-04 12:00:00,50.27,50.28,50.23,50.24,9949.0,39.2567,39.2645,39.2255,39.2333,9949.0
2016-08-04 12:30:00,50.24,50.28,50.23,50.23,21718.0,39.2333,39.2645,39.2255,39.2255,21718.0
2016-08-04 13:00:00,50.23,50.23,50.17,50.19,24557.0,39.2255,39.2255,39.1786,39.1942,24557.0
2016-08-04 13:30:00,50.19,50.22,50.17,50.21,16483.0,39.1942,39.2177,39.1786,39.2098,16483.0
2016-08-04 14:00:00,50.2,50.25,50.16,50.2,77442.0,39.202,39.2411,39.1708,39.202,77442.0
2016-08-04 14:30:00,50.2,50.22,50.18,50.22,17669.0,39.202,39.2177,39.1864,39.2177,17669.0
2016-08-04 15:00:00,50.2,50.23,50.18,50.21,13781.0,39.202,39.2255,39.1864,39.2098,13781.0
2016-08-04 15:30:00,50.22,50.29,50.21,50.28,47397.0,39.2177,39.2723,39.2098,39.2645,47397.0
2016-08-05 09:30:00,50.24,50.32,50.22,50.29,63881.0,39.2333,39.2957,39.2177,39.2723,63881.0
2016-08-05 10:00:00,50.29,50.33,50.26,50.29,33754.0,39.2723,39.3036,39.2489,39.2723,33754.0
2016-08-05 10:30:00,50.27,50.34,50.26,50.33,14200.0,39.2567,39.3114,39.2489,39.3036,14200.0
2016-08-05 11:00:00,50.33,50.4,50.32,50.35,17423.0,39.3036,39.3582,39.2957,39.3192,17423.0
2016-08-05 11:30:00,50.36,50.39,50.33,50.35,17538.0,39.327,39.3504,39.3036,39.3192,17538.0
2016-08-05 12:00:00,50.33,50.4,50.32,50.39,45275.0,39.3036,39.3582,39.2957,39.3504,45275.0
2016-08-05 12:30:00,50.39,50.41,50.38,50.4,60844.0,39.3504,39.366,39.3426,39.3582,60844.0
2016-08-05 13:00:00,50.4,50.43,50.39,50.43,53664.0,39.3582,39.3817,39.3504,39.3817,53664.0
2016-08-05 13:30:00,50.43,50.44,50.41,50.43,50187.0,39.3817,39.3895,39.366,39.3817,50187.0
2016-08-05 14:00:00,50.43,50.45,50.42,50.45,40433.0,39.3817,39.3973,39.3738,39.3973,40433.0
2016-08-05 14:30:00,50.45,50.46,50.4,50.44,36610.0,39.3973,39.4051,39.3582,39.3895,36610.0
2016-08-05 15:00:00,50.44,50.47,50.41,50.45,12873.0,39.3895,39.4129,39.366,39.3973,12873.0
2016-08-05 15:30:00,50.44,50.46,50.42,50.44,41837.0,39.3895,39.4051,39.3738,39.3895,41837.0
2016-08-08 09:30:00,50.43,50.46,50.41,50.43,29890.0,39.3817,39.4051,39.366,39.3817,29890.0
2016-08-08 10:00:00,50.41,50.45,50.38,50.38,46095.0,39.366,39.3973,39.3426,39.3426,46095.0
2016-08-08 10:30:00,50.4,50.42,50.35,50.39,7812.0,39.3582,39.3738,39.3192,39.3504,7812.0
2016-08-08 11:00:00,50.36,50.41,50.35,50.41,12886.0,39.327,39.366,39.3192,39.366,12886.0
2016-08-08 11:30:00,50.38,50.4,50.36,50.38,7150.0,39.3426,39.3582,39.327,39.3426,7150.0
2016-08-08 12:00:00,50.37,50.4,50.35,50.37,31301.0,39.3348,39.3582,39.3192,39.3348,31301.0
2016-08-08 12:30:00,50.36,50.38,50.33,50.36,122399.0,39.327,39.3426,39.3036,39.327,122399.0
2016-08-08 13:00:00,50.37,50.4,50.34,50.36,52029.0,39.3348,39.3582,39.3114,39.327,52029.0
2016-08-08 13:30:00,50.35,50.37,50.34,50.37,62394.0,39.3192,39.3348,39.3114,39.3348,62394.0
2016-08-08 14:00:00,50.36,50.38,50.33,50.35,46479.0,39.327,39.3426,39.3036,39.3192,46479.0
2016-08-08 14:30:00,50.33,50.34,50.31,50.32,46116.0,39.3036,39.3114,39.2879,39.2957,46116.0
2016-08-08 15:00:00,50.33,50.36,50.3,50.33,136846.0,39.3036,39.327,39.2801,39.3036,136846.0
2016-08-08 15:30:00,50.33,50.39,50.32,50.39,33363.0,39.3036,39.3504,39.2957,39.3504,33363.0
2016-08-09 09:30:00,50.58,50.74,50.57,50.72,79723.0,39.4988,39.6237,39.491,39.6081,79723.0
2016-08-09 10:00:00,50.72,50.83,50.7,50.82,38786.0,39.6081,39.694,39.5925,39.6862,38786.0
2016-08-09 10:30:00,50.84,50.85,50.78,50.84,33251.0,39.7018,39.7096,39.655,39.7018,33251.0
2016-08-09 11:00:00,50.85,50.9,50.84,50.89,43207.0,39.7096,39.7487,39.7018,39.7409,43207.0
2016-08-09 11:30:00,50.88,50.9,50.85,50.89,39999.0,39.7331,39.7487,39.7096,39.7409,39999.0
2016-08-09 12:00:00,50.88,50.92,50.83,50.84,23852.0,39.7331,39.7643,39.694,39.7018,23852.0
2016-08-09 12:30:00,50.83,50.85,50.8,50.82,25090.0,39.694,39.7096,39.6706,39.6862,25090.0
2016-08-09 13:00:00,50.82,50.86,50.81,50.83,87558.0,39.6862,39.7174,39.6784,39.694,87558.0
2016-08-09 13:30:00,50.83,50.83,50.78,50.81,12057.0,39.694,39.694,39.655,39.6784,12057.0
2016-08-09 14:00:00,50.8,50.81,50.75,50.77,16733.0,39.6706,39.6784,39.6315,39.6472,16733.0
2016-08-09 14:30:00,50.77,50.77,50.73,50.76,76010.0,39.6472,39.6472,39.6159,39.6394,76010.0
2016-08-09 15:00:00,50.76,50.79,50.75,50.77,19613.0,39.6394,39.6628,39.6315,39.6472,19613.0
2016-08-09 15:30:00,50.77,50.8,50.73,50.73,137101.0,39.6472,39.6706,39.6159,39.6159,137101.0
2016-08-10 09:30:00,51.15,51.19,51.1,51.1,35304.0,39.9439,39.9751,39.9049,39.9049,35304.0
2016-08-10 10:00:00,51.09,51.13,51.07,51.12,42881.0,39.8971,39.9283,39.8814,39.9205,42881.0
2016-08-10 10:30:00,51.11,51.13,51.06,51.09,9020.0,39.9127,39.9283,39.8736,39.8971,9020.0
2016-08-10 11:00:00,51.11,51.13,51.01,51.04,14099.0,39.9127,39.9283,39.8346,39.858,14099.0
2016-08-10 11:30:00,51.03,51.07,51.02,51.04,9294.0,39.8502,39.8814,39.8424,39.858,9294.0
2016-08-10 12:00:00,51.04,51.08,51.03,51.05,11604.0,39.858,39.8892,39.8502,39.8658,11604.0
2016-08-10 12:30:00,51.05,51.06,51.02,51.04,27166.0,39.8658,39.8736,39.8424,39.858,27166.0
2016-08-10 13:00:00,51.03,51.04,50.99,51.03,13968.0,39.8502,39.858,39.819,39.8502,13968.0
2016-08-10 13:30:00,51.04,51.06,51.0,51.02,15652.0,39.858,39.8736,39.8268,39.8424,15652.0
2016-08-10 14:00:00,51.02,51.09,50.98,51.0,20722.0,39.8424,39.8971,39.8112,39.8268,20722.0
2016-08-10 14:30:00,51.01,51.01,50.98,50.98,17388.0,39.8346,39.8346,39.8112,39.8112,17388.0
2016-08-10 15:00:00,50.98,51.05,50.97,51.02,53448.0,39.8112,39.8658,39.8033,39.8424,53448.0
2016-08-10 15:30:00,51.02,51.05,51.0,51.01,66981.0,39.8424,39.8658,39.8268,39.8346,66981.0
2016-08-11 09:30:00,51.23,51.31,51.23,51.27,34135.0,40.0064,40.0689,40.0064,40.0376,34135.0
2016-08-11 10:00:00,51.27,51.31,51.22,51.26,14809.0,40.0376,40.0689,39.9986,40.0298,14809.0
2016-08-11 10:30:00,51.27,51.36,51.26,51.34,10052.0,40.0376,40.1079,40.0298,40.0923,10052.0
2016-08-11 11:00:00,51.34,51.38,51.31,51.38,33132.0,40.0923,40.1235,40.0689,40.1235,33132.0
2016-08-11 11:30:00,51.37,51.42,51.36,51.38,15949.0,40.1157,40.1548,40.1079,40.1235,15949.0
2016-08-11 12:00:00,51.37,51.39,51.34,51.36,33356.0,40.1157,40.1313,40.0923,40.1079,33356.0
2016-08-11 12:30:00,51.36,51.37,51.32,51.36,19250.0,40.1079,40.1157,40.0767,40.1079,19250.0
2016-08-11 13:00:00,51.36,51.37,51.29,51.31,32348.0,40.1079,40.1157,40.0532,40.0689,32348.0
2016-08-11 13:30:00,51.32,51.32,51.27,51.3,21371.0,40.0767,40.0767,40.0376,40.061,21371.0
2016-08-11 14:00:00,51.29,51.33,51.28,51.32,22871.0,40.0532,40.0845,40.0454,40.0767,22871.0
2016-08-11 14:30:00,51.31,51.31,51.27,51.29,20661.0,40.0689,40.0689,40.0376,40.0532,20661.0
2016-08-11 15:00:00,51.3,51.32,51.26,51.27,32808.0,40.061,40.0767,40.0298,40.0376,32808.0
2016-08-11 15:30:00,51.29,51.34,51.27,51.28,24797.0,40.0532,40.0923,40.0376,40.0454,24797.0
2016-08-12 09:30:00,51.56,51.57,51.43,51.51,44913.0,40.2641,40.2719,40.1626,40.225,44913.0
2016-08-12 10:00:00,51.52,51.57,51.45,51.47,9809.0,40.2328,40.2719,40.1782,40.1938,9809.0
2016-08-12 10:30:00,51.47,51.51,51.45,51.5,13156.0,40.1938,40.225,40.1782,40.2172,13156.0
2016-08-12 11:00:00,51.52,51.54,51.48,51.51,12774.0,40.2328,40.2485,40.2016,40.225,12774.0
2016-08-12 11:30:00,51.51,51.52,51.4,51.41,43762.0,40.225,40.2328,40.1391,40.1469,43762.0
2016-08-12 12:00:00,51.44,51.44,51.34,51.36,15017.0,40.1704,40.1704,40.0923,40.1079,15017.0
2016-08-12 12:30:00,51.37,51.39,51.34,51.34,28271.0,40.1157,40.1313,40.0923,40.0923,28271.0
2016-08-12 13:00:00,51.35,51.35,51.29,51.34,10397.0,40.1001,40.1001,40.0532,40.0923,10397.0
2016-08-12 13:30:00,51.35,51.35,51.32,51.34,15178.0,40.1001,40.1001,40.0767,40.0923,15178.0
2016-08-12 14:00:00,51.32,51.36,51.3,51.35,7048.0,40.0767,40.1079,40.061,40.1001,7048.0
2016-08-12 14:30:00,51.35,51.35,51.31,51.32,15769.0,40.1001,40.1001,40.0689,40.0767,15769.0
2016-08-12 15:00:00,51.33,51.34,51.31,51.31,25509.0,40.0845,40.0923,40.0689,40.0689,25509.0
2016-08-12 15:30:00,51.32,51.38,51.31,51.36,71963.0,40.0767,40.1235,40.0689,40.1079,71963.0
2016-08-15 09:30:00,51.47,51.54,51.42,51.48,26699.0,40.1938,40.2485,40.1548,40.2016,26699.0
2016-08-15 10:00:00,51.48,51.54,51.45,51.52,7819.0,40.2016,40.2485,40.1782,40.2328,7819.0
2016-08-15 10:30:00,51.53,51.58,51.52,51.58,9416.0,40.2407,40.2797,40.2328,40.2797,9416.0
2016-08-15 11:00:00,51.59,51.6,51.55,51.58,9815.0,40.2875,40.2953,40.2563,40.2797,9815.0
2016-08-15 11:30:00,51.58,51.58,51.53,51.54,18187.0,40.2797,40.2797,40.2407,40.2485,18187.0
2016-08-15 12:00:00,51.55,51.56,51.54,51.54,4102.0,40.2563,40.2641,40.2485,40.2485,4102.0
2016-08-15 12:30:00,51.54,51.54,51.48,51.49,38971.0,40.2485,40.2485,40.2016,40.2094,38971.0
2016-08-15 13:00:00,51.5,51.51,51.47,51.49,25210.0,40.2172,40.225,40.1938,40.2094,25210.0
2016-08-15 13:30:00,51.5,51.52,51.49,51.5,21532.0,40.2172,40.2328,40.2094,40.2172,21532.0
2016-08-15 14:00:00,51.49,51.5,51.47,51.49,34663.0,40.2094,40.2172,40.1938,40.2094,34663.0
2016-08-15 14:30:00,51.48,51.5,51.46,51.46,29376.0,40.2016,40.2172,40.186,40.186,29376.0
2016-08-15 15:00:00,51.46,51.47,51.43,51.44,214356.0,40.186,40.1938,40.1626,40.1704,214356.0
2016-08-15 15:30:00,51.44,51.47,51.44,51.44,37581.0,40.1704,40.1938,40.1704,40.1704,37581.0
2016-08-16 09:30:00,51.48,51.49,51.38,51.42,47933.0,40.2016,40.2094,40.1235,40.1548,47933.0
2016-08-16 10:00:00,51.43,51.54,51.42,51.43,50382.0,40.1626,40.2485,40.1548,40.1626,50382.0
2016-08-16 10:30:00,51.42,51.45,51.39,51.4,20213.0,40.1548,40.1782,40.1313,40.1391,20213.0
2016-08-16 11:00:00,51.41,51.49,51.4,51.47,5687.0,40.1469,40.2094,40.1391,40.1938,5687.0
2016-08-16 11:30:00,51.46,51.49,51.43,51.49,21501.0,40.186,40.2094,40.1626,40.2094,21501.0
2016-08-16 12:00:00,51.48,51.48,51.43,51.43,16820.0,40.2016,40.2016,40.1626,40.1626,16820.0
2016-08-16 12:30:00,51.42,51.47,51.41,51.45,16439.0,40.1548,40.1938,40.1469,40.1782,16439.0
2016-08-16 13:00:00,51.45,51.48,51.42,51.43,15078.0,40.1782,40.2016,40.1548,40.1626,15078.0
2016-08-16 13:30:00,51.43,51.45,51.41,51.43,20583.0,40.1626,40.1782,40.1469,40.1626,20583.0
2016-08-16 14:00:00,51.45,51.48,51.41,51.44,40070.0,40.1782,40.2016,40.1469,40.1704,40070.0
2016-08-16 14:30:00,51.45,51.46,51.41,51.45,45045.0,40.1782,40.186,40.1469,40.1782,45045.0
2016-08-16 15:00:00,51.43,51.46,51.41,51.46,107213.0,40.1626,40.186,40.1469,40.186,107213.0
2016-08-16 15:30:00,51.46,51.46,51.38,51.38,30608.0,40.186,40.186,40.1235,40.1235,30608.0
2016-08-17 09:30:00,51.1,51.1,50.95,50.97,30806.0,39.9049,39.9049,39.7877,39.8033,30806.0
2016-08-17 10:00:00,50.96,51.0,50.96,51.0,19887.0,39.7955,39.8268,39.7955,39.8268,19887.0
2016-08-17 10:30:00,51.0,51.04,50.97,51.04,24453.0,39.8268,39.858,39.8033,39.858,24453.0
2016-08-17 11:00:00,51.02,51.05,50.93,50.94,37582.0,39.8424,39.8658,39.7721,39.7799,37582.0
2016-08-17 11:30:00,50.97,50.97,50.91,50.95,19193.0,39.8033,39.8033,39.7565,39.7877,19193.0
2016-08-17 12:00:00,50.96,51.02,50.94,51.02,21104.0,39.7955,39.8424,39.7799,39.8424,21104.0
2016-08-17 12:30:00,51.0,51.1,50.98,51.1,52264.0,39.8268,39.9049,39.8112,39.9049,52264.0
2016-08-17 13:00:00,51.1,51.1,51.07,51.1,32794.0,39.9049,39.9049,39.8814,39.9049,32794.0
2016-08-17 13:30:00,51.1,51.16,51.09,51.12,27742.0,39.9049,39.9517,39.8971,39.9205,27742.0
2016-08-17 14:00:00,51.14,51.38,50.99,51.3,63454.0,39.9361,40.1235,39.819,40.061,63454.0
2016-08-17 14:30:00,51.31,51.32,51.24,51.28,38171.0,40.0689,40.0767,40.0142,40.0454,38171.0
2016-08-17 15:00:00,51.29,51.29,51.2,51.25,23139.0,40.0532,40.0532,39.983,40.022,23139.0
2016-08-17 15:30:00,51.25,51.31,51.24,51.29,49273.0,40.022,40.0689,40.0142,40.0532,49273.0
2016-08-18 09:30:00,51.42,51.47,51.41,51.47,31390.0,40.1548,40.1938,40.1469,40.1938,31390.0
2016-08-18 10:00:00,51.44,51.5,51.42,51.49,12767.0,40.1704,40.2172,40.1548,40.2094,12767.0
2016-08-18 10:30:00,51.5,51.56,51.48,51.56,20683.0,40.2172,40.2641,40.2016,40.2641,20683.0
2016-08-18 11:00:00,51.56,51.58,51.52,51.56,8904.0,40.2641,40.2797,40.2328,40.2641,8904.0
2016-08-18 11:30:00,51.54,51.6,51.51,51.53,5008.0,40.2485,40.2953,40.225,40.2407,5008.0
2016-08-18 12:00:00,51.52,51.54,51.48,51.48,9397.0,40.2328,40.2485,40.2016,40.2016,9397.0
2016-08-18 12:30:00,51.48,51.49,51.45,51.46,19855.0,40.2016,40.2094,40.1782,40.186,19855.0
2016-08-18 13:00:00,51.47,51.52,51.47,51.51,16199.0,40.1938,40.2328,40.1938,40.225,16199.0
2016-08-18 13:30:00,51.51,51.56,51.5,51.54,15258.0,40.225,40.2641,40.2172,40.2485,15258.0
2016-08-18 14:00:00,51.54,51.6,51.53,51.57,8303.0,40.2485,40.2953,40.2407,40.2719,8303.0
2016-08-18 14:30:00,51.57,51.59,51.55,51.57,20722.0,40.2719,40.2875,40.2563,40.2719,20722.0
2016-08-18 15:00:00,51.57,51.62,51.57,51.61,25012.0,40.2719,40.3109,40.2719,40.3031,25012.0
2016-08-18 15:30:00,51.6,51.65,51.6,51.64,47447.0,40.2953,40.3344,40.2953,40.3266,47447.0
2016-08-19 09:30:00,51.24,51.24,51.12,51.17,48042.0,40.0142,40.0142,39.9205,39.9595,48042.0
2016-08-19 10:00:00,51.16,51.23,51.13,51.23,17851.0,39.9517,40.0064,39.9283,40.0064,17851.0
2016-08-19 10:30:00,51.25,51.3,51.21,51.27,28250.0,40.022,40.061,39.9908,40.0376,28250.0
2016-08-19 11:00:00,51.27,51.3,51.24,51.3,22900.0,40.0376,40.061,40.0142,40.061,22900.0
2016-08-19 11:30:00,51.31,51.33,51.23,51.27,98766.0,40.0689,40.0845,40.0064,40.0376,98766.0
2016-08-19 12:00:00,51.26,51.27,51.21,51.22,47672.0,40.0298,40.0376,39.9908,39.9986,47672.0
2016-08-19 12:30:00,51.22,51.23,51.14,51.16,57092.0,39.9986,40.0064,39.9361,39.9517,57092.0
2016-08-19 13:00:00,51.17,51.19,51.15,51.18,31886.0,39.9595,39.9751,39.9439,39.9673,31886.0
2016-08-19 13:30:00,51.17,51.23,51.16,51.21,34956.0,39.9595,40.0064,39.9517,39.9908,34956.0
2016-08-19 14:00:00,51.22,51.24,51.22,51.23,42421.0,39.9986,40.0142,39.9986,40.0064,42421.0
2016-08-19 14:30:00,51.23,51.29,51.23,51.26,25038.0,40.0064,40.0532,40.0064,40.0298,25038.0
2016-08-19 15:00:00,51.26,51.33,51.25,51.33,18802.0,40.0298,40.0845,40.022,40.0845,18802.0
2016-08-19 15:30:00,51.34,51.35,51.28,51.29,73260.0,40.0923,40.1001,40.0454,40.0532,73260.0
2016-08-22 09:30:00,51.36,51.36,51.24,51.28,33243.0,40.1079,40.1079,40.0142,40.0454,33243.0
2016-08-22 10:00:00,51.29,51.38,51.25,51.37,10703.0,40.0532,40.1235,40.022,40.1157,10703.0
2016-08-22 10:30:00,51.38,51.5,51.37,51.49,62457.0,40.1235,40.2172,40.1157,40.2094,62457.0
2016-08-22 11:00:00,51.48,51.5,51.41,51.42,78661.0,40.2016,40.2172,40.1469,40.1548,78661.0
2016-08-22 11:30:00,51.41,51.46,51.41,51.46,37496.0,40.1469,40.186,40.1469,40.186,37496.0
2016-08-22 12:00:00,51.45,51.56,51.43,51.54,40306.0,40.1782,40.2641,40.1626,40.2485,40306.0
2016-08-22 12:30:00,51.54,51.54,51.47,51.48,37081.0,40.2485,40.2485,40.1938,40.2016,37081.0
2016-08-22 13:00:00,51.48,51.5,51.41,51.43,50768.0,40.2016,40.2172,40.1469,40.1626,50768.0
2016-08-22 13:30:00,51.43,51.52,51.41,51.51,26976.0,40.1626,40.2328,40.1469,40.225,26976.0
2016-08-22 14:00:00,51.51,51.54,51.48,51.48,112536.0,40.225,40.2485,40.2016,40.2016,112536.0
2016-08-22 14:30:00,51.48,51.55,51.48,51.51,20028.0,40.2016,40.2563,40.2016,40.225,20028.0
2016-08-22 15:00:00,51.52,51.54,51.49,51.51,189131.0,40.2328,40.2485,40.2094,40.225,189131.0
2016-08-22 15:30:00,51.51,51.53,51.47,51.53,166636.0,40.225,40.2407,40.1938,40.2407,166636.0
2016-08-23 09:30:00,51.83,51.9,51.83,51.89,82518.0,40.4749,40.5296,40.4749,40.5218,82518.0
2016-08-23 10:00:00,51.87,51.92,51.84,51.86,29836.0,40.5062,40.5452,40.4827,40.4984,29836.0
2016-08-23 10:30:00,51.86,51.89,51.81,51.84,67132.0,40.4984,40.5218,40.4593,40.4827,67132.0
2016-08-23 11:00:00,51.84,51.85,51.78,51.79,35399.0,40.4827,40.4906,40.4359,40.4437,35399.0
2016-08-23 11:30:00,51.79,51.81,51.73,51.73,22107.0,40.4437,40.4593,40.3968,40.3968,22107.0
2016-08-23 12:00:00,51.72,51.76,51.7,51.72,34505.0,40.389,40.4203,40.3734,40.389,34505.0
2016-08-23 12:30:00,51.72,51.77,51.71,51.73,21521.0,40.389,40.4281,40.3812,40.3968,21521.0
2016-08-23 13:00:00,51.73,51.79,51.72,51.78,12484.0,40.3968,40.4437,40.389,40.4359,12484.0
2016-08-23 13:30:00,51.77,51.8,51.76,51.76,23267.0,40.4281,40.4515,40.4203,40.4203,23267.0
2016-08-23 14:00:00,51.76,51.77,51.73,51.76,14543.0,40.4203,40.4281,40.3968,40.4203,14543.0
2016-08-23 14:30:00,51.76,51.77,51.72,51.73,16252.0,40.4203,40.4281,40.389,40.3968,16252.0
2016-08-23 15:00:00,51.72,51.75,51.72,51.75,34308.0,40.389,40.4125,40.389,40.4125,34308.0
2016-08-23 15:30:00,51.74,51.75,51.68,51.7,95084.0,40.4047,40.4125,40.3578,40.3734,95084.0
2016-08-24 09:30:00,51.85,51.85,51.75,51.79,34418.0,40.4906,40.4906,40.4125,40.4437,34418.0
2016-08-24 10:00:00,51.78,51.82,51.75,51.76,34675.0,40.4359,40.4671,40.4125,40.4203,34675.0
2016-08-24 10:30:00,51.73,51.76,51.69,51.72,32861.0,40.3968,40.4203,40.3656,40.389,32861.0
2016-08-24 11:00:00,51.71,51.72,51.67,51.69,8617.0,40.3812,40.389,40.35,40.3656,8617.0
2016-08-24 11:30:00,51.69,51.73,51.68,51.73,11355.0,40.3656,40.3968,40.3578,40.3968,11355.0
2016-08-24 12:00:00,51.73,51.83,51.72,51.81,24725.0,40.3968,40.4749,40.389,40.4593,24725.0
2016-08-24 12:30:00,51.81,51.85,51.81,51.85,30509.0,40.4593,40.4906,40.4593,40.4906,30509.0
2016-08-24 13:00:00,51.85,51.86,51.83,51.84,45152.0,40.4906,40.4984,40.4749,40.4827,45152.0
2016-08-24 13:30:00,51.84,51.84,51.82,51.84,28059.0,40.4827,40.4827,40.4671,40.4827,28059.0
2016-08-24 14:00:00,51.84,51.84,51.76,51.77,57540.0,40.4827,40.4827,40.4203,40.4281,57540.0
2016-08-24 14:30:00,51.78,51.79,51.76,51.78,40149.0,40.4359,40.4437,40.4203,40.4359,40149.0
2016-08-24 15:00:00,51.78,51.78,51.71,51.72,21295.0,40.4359,40.4359,40.3812,40.389,21295.0
2016-08-24 15:30:00,51.72,51.74,51.64,51.68,54290.0,40.389,40.4047,40.3266,40.3578,54290.0
2016-08-25 09:30:00,51.52,51.55,51.46,51.55,37973.0,40.2328,40.2563,40.186,40.2563,37973.0
2016-08-25 10:00:00,51.53,51.59,51.52,51.55,12274.0,40.2407,40.2875,40.2328,40.2563,12274.0
2016-08-25 10:30:00,51.55,51.58,51.52,51.54,7448.0,40.2563,40.2797,40.2328,40.2485,7448.0
2016-08-25 11:00:00,51.55,51.58,51.54,51.55,44602.0,40.2563,40.2797,40.2485,40.2563,44602.0
2016-08-25 11:30:00,51.55,51.56,51.48,51.5,14417.0,40.2563,40.2641,40.2016,40.2172,14417.0
2016-08-25 12:00:00,51.48,51.5,51.46,51.49,6534.0,40.2016,40.2172,40.186,40.2094,6534.0
2016-08-25 12:30:00,51.51,51.54,51.49,51.53,35542.0,40.225,40.2485,40.2094,40.2407,35542.0
2016-08-25 13:00:00,51.53,51.54,51.52,51.53,70739.0,40.2407,40.2485,40.2328,40.2407,70739.0
2016-08-25 13:30:00,51.53,51.54,51.47,51.49,40716.0,40.2407,40.2485,40.1938,40.2094,40716.0
2016-08-25 14:00:00,51.5,51.5,51.44,51.47,48366.0,40.2172,40.2172,40.1704,40.1938,48366.0
2016-08-25 14:30:00,51.47,51.5,51.46,51.47,33875.0,40.1938,40.2172,40.186,40.1938,33875.0
2016-08-25 15:00:00,51.46,51.51,51.46,51.49,21107.0,40.186,40.225,40.186,40.2094,21107.0
2016-08-25 15:30:00,51.5,51.5,51.43,51.46,49160.0,40.2172,40.2172,40.1626,40.186,49160.0
2016-08-26 09:30:00,51.64,51.71,51.62,51.66,42028.0,40.3266,40.3812,40.3109,40.3422,42028.0
2016-08-26 10:00:00,51.66,52.0,51.41,51.93,42096.0,40.3422,40.6077,40.1469,40.553,42096.0
2016-08-26 10:30:00,51.96,51.96,51.71,51.75,11105.0,40.5765,40.5765,40.3812,40.4125,11105.0
2016-08-26 11:00:00,51.76,51.76,51.65,51.7,30190.0,40.4203,40.4203,40.3344,40.3734,30190.0
2016-08-26 11:30:00,51.69,51.69,51.3,51.3,15460.0,40.3656,40.3656,40.061,40.061,15460.0
2016-08-26 12:00:00,51.24,51.25,51.05,51.16,42066.0,40.0142,40.022,39.8658,39.9517,42066.0
2016-08-26 12:30:00,51.15,51.25,51.1,51.25,26278.0,39.9439,40.022,39.9049,40.022,26278.0
2016-08-26 13:00:00,51.26,51.26,51.17,51.2,26773.0,40.0298,40.0298,39.9595,39.983,26773.0
2016-08-26 13:30:00,51.19,51.2,51.04,51.06,52928.0,39.9751,39.983,39.858,39.8736,52928.0
2016-08-26 14:00:00,51.06,51.1,50.99,51.0,15659.0,39.8736,39.9049,39.819,39.8268,15659.0
2016-08-26 14:30:00,51.0,51.03,50.94,50.99,11220.0,39.8268,39.8502,39.7799,39.819,11220.0
2016-08-26 15:00:00,51.0,51.12,50.98,51.11,50467.0,39.8268,39.9205,39.8112,39.9127,50467.0
2016-08-26 15:30:00,51.14,51.17,51.11,51.12,212454.0,39.9361,39.9595,39.9127,39.9205,212454.0
2016-08-29 09:30:00,51.05,51.05,50.95,51.03,30565.0,39.8658,39.8658,39.7877,39.8502,30565.0
2016-08-29 10:00:00,51.04,51.08,51.03,51.06,12172.0,39.858,39.8892,39.8502,39.8736,12172.0
2016-08-29 10:30:00,51.06,51.09,51.03,51.04,13138.0,39.8736,39.8971,39.8502,39.858,13138.0
2016-08-29 11:00:00,51.05,51.09,51.03,51.09,17939.0,39.8658,39.8971,39.8502,39.8971,17939.0
2016-08-29 11:30:00,51.09,51.16,51.07,51.15,8117.0,39.8971,39.9517,39.8814,39.9439,8117.0
2016-08-29 12:00:00,51.15,51.19,51.13,51.16,11583.0,39.9439,39.9751,39.9283,39.9517,11583.0
2016-08-29 12:30:00,51.16,51.17,51.13,51.17,21041.0,39.9517,39.9595,39.9283,39.9595,21041.0
2016-08-29 13:00:00,51.17,51.2,51.16,51.2,25796.0,39.9595,39.983,39.9517,39.983,25796.0
2016-08-29 13:30:00,51.22,51.27,51.21,51.26,54462.0,39.9986,40.0376,39.9908,40.0298,54462.0
2016-08-29 14:00:00,51.25,51.26,51.23,51.24,15945.0,40.022,40.0298,40.0064,40.0142,15945.0
2016-08-29 14:30:00,51.25,51.26,51.22,51.25,46099.0,40.022,40.0298,39.9986,40.022,46099.0
2016-08-29 15:00:00,51.24,51.27,51.23,51.24,32046.0,40.0142,40.0376,40.0064,40.0142,32046.0
2016-08-29 15:30:00,51.23,51.28,51.23,51.27,46405.0,40.0064,40.0454,40.0064,40.0376,46405.0
2016-08-30 09:30:00,51.17,51.22,51.11,51.16,40995.0,39.9595,39.9986,39.9127,39.9517,40995.0
2016-08-30 10:00:00,51.17,51.17,51.03,51.09,40851.0,39.9595,39.9595,39.8502,39.8971,40851.0
2016-08-30 10:30:00,51.07,51.09,51.04,51.06,20479.0,39.8814,39.8971,39.858,39.8736,20479.0
2016-08-30 11:00:00,51.06,51.07,51.01,51.02,7619.0,39.8736,39.8814,39.8346,39.8424,7619.0
2016-08-30 11:30:00,51.03,51.07,50.99,51.06,9846.0,39.8502,39.8814,39.819,39.8736,9846.0
2016-08-30 12:00:00,51.06,51.09,51.04,51.07,8869.0,39.8736,39.8971,39.858,39.8814,8869.0
2016-08-30 12:30:00,51.07,51.1,51.04,51.05,38314.0,39.8814,39.9049,39.858,39.8658,38314.0
2016-08-30 13:00:00,51.04,51.09,51.04,51.07,13713.0,39.858,39.8971,39.858,39.8814,13713.0
2016-08-30 13:30:00,51.07,51.07,51.02,51.03,10254.0,39.8814,39.8814,39.8424,39.8502,10254.0
2016-08-30 14:00:00,50.99,50.99,50.95,50.97,21775.0,39.819,39.819,39.7877,39.8033,21775.0
2016-08-30 14:30:00,50.96,51.01,50.95,50.99,31664.0,39.7955,39.8346,39.7877,39.819,31664.0
2016-08-30 15:00:00,50.99,51.01,50.97,50.99,23357.0,39.819,39.8346,39.8033,39.819,23357.0
2016-08-30 15:30:00,51.0,51.03,50.96,50.97,70125.0,39.8268,39.8502,39.7955,39.8033,70125.0
2016-08-31 09:30:00,50.95,50.97,50.87,50.95,38281.0,39.7877,39.8033,39.7253,39.7877,38281.0
2016-08-31 10:00:00,50.95,50.97,50.9,50.93,30342.0,39.7877,39.8033,39.7487,39.7721,30342.0
2016-08-31 10:30:00,50.87,50.89,50.81,50.81,9367.0,39.7253,39.7409,39.6784,39.6784,9367.0
2016-08-31 11:00:00,50.79,50.84,50.77,50.84,23979.0,39.6628,39.7018,39.6472,39.7018,23979.0
2016-08-31 11:30:00,50.84,50.84,50.76,50.77,100829.0,39.7018,39.7018,39.6394,39.6472,100829.0
2016-08-31 12:00:00,50.76,50.78,50.7,50.73,24473.0,39.6394,39.655,39.5925,39.6159,24473.0
2016-08-31 12:30:00,50.73,50.79,50.69,50.76,16899.0,39.6159,39.6628,39.5847,39.6394,16899.0
2016-08-31 13:00:00,50.75,50.78,50.71,50.77,8731.0,39.6315,39.655,39.6003,39.6472,8731.0
2016-08-31 13:30:00,50.78,50.82,50.74,50.78,17876.0,39.655,39.6862,39.6237,39.655,17876.0
2016-08-31 14:00:00,50.78,50.86,50.77,50.81,12748.0,39.655,39.7174,39.6472,39.6784,12748.0
2016-08-31 14:30:00,50.82,50.84,50.77,50.78,19643.0,39.6862,39.7018,39.6472,39.655,19643.0
2016-08-31 15:00:00,50.78,50.87,50.78,50.85,35213.0,39.655,39.7253,39.655,39.7096,35213.0
2016-08-31 15:30:00,50.86,50.89,50.83,50.87,83952.0,39.7174,39.7409,39.694,39.7253,83952.0
2016-09-01 09:30:00,51.25,51.29,51.16,51.19,19577.0,40.022,40.0532,39.9517,39.9751,19577.0
2016-09-01 10:00:00,51.23,51.37,51.22,51.3,6031.0,40.0064,40.1157,39.9986,40.061,6031.0
2016-09-01 10:30:00,51.24,51.25,51.17,51.18,57820.0,40.0142,40.022,39.9595,39.9673,57820.0
2016-09-01 11:00:00,51.18,51.2,51.15,51.19,6672.0,39.9673,39.983,39.9439,39.9751,6672.0
2016-09-01 11:30:00,51.19,51.23,51.17,51.2,29115.0,39.9751,40.0064,39.9595,39.983,29115.0
2016-09-01 12:00:00,51.22,51.31,51.19,51.3,12993.0,39.9986,40.0689,39.9751,40.061,12993.0
2016-09-01 12:30:00,51.29,51.36,51.29,51.31,12421.0,40.0532,40.1079,40.0532,40.0689,12421.0
2016-09-01 13:00:00,51.31,51.35,51.29,51.33,18377.0,40.0689,40.1001,40.0532,40.0845,18377.0
2016-09-01 13:30:00,51.34,51.34,51.28,51.28,22975.0,40.0923,40.0923,40.0454,40.0454,22975.0
2016-09-01 14:00:00,51.26,51.35,51.25,51.34,106331.0,40.0298,40.1001,40.022,40.0923,106331.0
2016-09-01 14:30:00,51.34,51.36,51.31,51.34,10482.0,40.0923,40.1079,40.0689,40.0923,10482.0
2016-09-01 15:00:00,51.33,51.35,51.28,51.33,18129.0,40.0845,40.1001,40.0454,40.0845,18129.0
2016-09-01 15:30:00,51.34,51.42,51.33,51.4,75550.0,40.0923,40.1548,40.0845,40.1391,75550.0
2016-09-02 09:30:00,51.68,51.7,51.58,51.68,117854.0,40.3578,40.3734,40.2797,40.3578,117854.0
2016-09-02 10:00:00,51.69,51.73,51.51,51.56,14796.0,40.3656,40.3968,40.225,40.2641,14796.0
2016-09-02 10:30:00,51.57,51.58,51.51,51.54,21540.0,40.2719,40.2797,40.225,40.2485,21540.0
2016-09-02 11:00:00,51.55,51.6,51.53,51.56,28529.0,40.2563,40.2953,40.2407,40.2641,28529.0
2016-09-02 11:30:00,51.56,51.6,51.53,51.58,33681.0,40.2641,40.2953,40.2407,40.2797,33681.0
2016-09-02 12:00:00,51.58,51.6,51.48,51.5,12966.0,40.2797,40.2953,40.2016,40.2172,12966.0
2016-09-02 12:30:00,51.51,51.6,51.51,51.58,12104.0,40.225,40.2953,40.225,40.2797,12104.0
2016-09-02 13:00:00,51.59,51.61,51.57,51.58,10291.0,40.2875,40.3031,40.2719,40.2797,10291.0
2016-09-02 13:30:00,51.58,51.58,51.52,51.54,23031.0,40.2797,40.2797,40.2328,40.2485,23031.0
2016-09-02 14:00:00,51.54,51.58,51.51,51.57,18090.0,40.2485,40.2797,40.225,40.2719,18090.0
2016-09-02 14:30:00,51.57,51.63,51.56,51.63,23778.0,40.2719,40.3188,40.2641,40.3188,23778.0
2016-09-02 15:00:00,51.62,51.67,51.61,51.63,58639.0,40.3109,40.35,40.3031,40.3188,58639.0
2016-09-02 15:30:00,51.62,51.63,51.57,51.62,79801.0,40.3109,40.3188,40.2719,40.3109,79801.0
2016-09-06 09:30:00,52.06,52.13,52.02,52.07,36587.0,40.6545,40.7092,40.6233,40.6624,36587.0
2016-09-06 10:00:00,52.08,52.22,52.08,52.18,38757.0,40.6702,40.7795,40.6702,40.7483,38757.0
2016-09-06 10:30:00,52.18,52.29,52.18,52.25,39916.0,40.7483,40.8342,40.7483,40.8029,39916.0
2016-09-06 11:00:00,52.26,52.26,52.2,52.23,20149.0,40.8107,40.8107,40.7639,40.7873,20149.0
2016-09-06 11:30:00,52.24,52.34,52.21,52.32,19557.0,40.7951,40.8732,40.7717,40.8576,19557.0
2016-09-06 12:00:00,52.33,52.36,52.32,52.36,15614.0,40.8654,40.8888,40.8576,40.8888,15614.0
2016-09-06 12:30:00,52.35,52.42,52.35,52.38,61796.0,40.881,40.9357,40.881,40.9044,61796.0
2016-09-06 13:00:00,52.39,52.42,52.38,52.4,57342.0,40.9122,40.9357,40.9044,40.9201,57342.0
2016-09-06 13:30:00,52.39,52.43,52.38,52.41,55167.0,40.9122,40.9435,40.9044,40.9279,55167.0
2016-09-06 14:00:00,52.41,52.42,52.38,52.4,49009.0,40.9279,40.9357,40.9044,40.9201,49009.0
2016-09-06 14:30:00,52.4,52.42,52.35,52.39,20943.0,40.9201,40.9357,40.881,40.9122,20943.0
2016-09-06 15:00:00,52.4,52.41,52.36,52.39,39329.0,40.9201,40.9279,40.8888,40.9122,39329.0
2016-09-06 15:30:00,52.4,52.47,52.39,52.47,338306.0,40.9201,40.9747,40.9122,40.9747,338306.0
2016-09-07 09:30:00,52.68,52.75,52.64,52.69,21006.0,41.1387,41.1934,41.1075,41.1465,21006.0
2016-09-07 10:00:00,52.68,52.76,52.68,52.72,12830.0,41.1387,41.2012,41.1387,41.17,12830.0
2016-09-07 10:30:00,52.74,52.74,52.63,52.65,88977.0,41.1856,41.1856,41.0997,41.1153,88977.0
2016-09-07 11:00:00,52.63,52.65,52.6,52.61,16779.0,41.0997,41.1153,41.0762,41.084,16779.0
2016-09-07 11:30:00,52.62,52.62,52.57,52.6,12382.0,41.0919,41.0919,41.0528,41.0762,12382.0
2016-09-07 12:00:00,52.58,52.59,52.48,52.51,34510.0,41.0606,41.0684,40.9825,41.006,34510.0
2016-09-07 12:30:00,52.51,52.55,52.49,52.54,19513.0,41.006,41.0372,40.9903,41.0294,19513.0
2016-09-07 13:00:00,52.52,52.57,52.52,52.55,14250.0,41.0138,41.0528,41.0138,41.0372,14250.0
2016-09-07 13:30:00,52.55,52.6,52.54,52.58,26868.0,41.0372,41.0762,41.0294,41.0606,26868.0
2016-09-07 14:00:00,52.57,52.63,52.57,52.6,27712.0,41.0528,41.0997,41.0528,41.0762,27712.0
2016-09-07 14:30:00,52.61,52.61,52.56,52.59,18309.0,41.084,41.084,41.045,41.0684,18309.0
2016-09-07 15:00:00,52.6,52.64,52.59,52.61,33624.0,41.0762,41.1075,41.0684,41.084,33624.0
2016-09-07 15:30:00,52.61,52.62,52.55,52.56,82858.0,41.084,41.0919,41.0372,41.045,82858.0
2016-09-08 09:30:00,52.64,52.73,52.59,52.61,29063.0,41.1075,41.1778,41.0684,41.084,29063.0
2016-09-08 10:00:00,52.57,52.62,52.54,52.58,10961.0,41.0528,41.0919,41.0294,41.0606,10961.0
2016-09-08 10:30:00,52.63,52.71,52.61,52.66,10493.0,41.0997,41.1621,41.084,41.1231,10493.0
2016-09-08 11:00:00,52.67,52.73,52.64,52.65,9387.0,41.1309,41.1778,41.1075,41.1153,9387.0
2016-09-08 11:30:00,52.65,52.66,52.52,52.58,19368.0,41.1153,41.1231,41.0138,41.0606,19368.0
2016-09-08 12:00:00,52.58,52.6,52.48,52.48,16257.0,41.0606,41.0762,40.9825,40.9825,16257.0
2016-09-08 12:30:00,52.49,52.58,52.47,52.55,112255.0,40.9903,41.0606,40.9747,41.0372,112255.0
2016-09-08 13:00:00,52.55,52.55,52.49,52.51,7314.0,41.0372,41.0372,40.9903,41.006,7314.0
2016-09-08 13:30:00,52.49,52.54,52.49,52.53,23035.0,40.9903,41.0294,40.9903,41.0216,23035.0
2016-09-08 14:00:00,52.52,52.58,52.5,52.56,16544.0,41.0138,41.0606,40.9981,41.045,16544.0
2016-09-08 14:30:00,52.53,52.61,52.53,52.54,100277.0,41.0216,41.084,41.0216,41.0294,100277.0
2016-09-08 15:00:00,52.54,52.57,52.52,52.55,24350.0,41.0294,41.0528,41.0138,41.0372,24350.0
2016-09-08 15:30:00,52.55,52.59,52.52,52.55,73186.0,41.0372,41.0684,41.0138,41.0372,73186.0
2016-09-09 09:30:00,52.13,52.13,51.89,51.91,85168.0,40.7092,40.7092,40.5218,40.5374,85168.0
2016-09-09 10:00:00,51.91,51.98,51.83,51.91,16244.0,40.5374,40.5921,40.4749,40.5374,16244.0
2016-09-09 10:30:00,51.9,51.95,51.77,51.83,19086.0,40.5296,40.5686,40.4281,40.4749,19086.0
2016-09-09 11:00:00,51.8,51.85,51.79,51.85,9485.0,40.4515,40.4906,40.4437,40.4906,9485.0
2016-09-09 11:30:00,51.89,51.89,51.79,51.8,9774.0,40.5218,40.5218,40.4437,40.4515,9774.0
2016-09-09 12:00:00,51.8,51.82,51.71,51.73,36327.0,40.4515,40.4671,40.3812,40.3968,36327.0
2016-09-09 12:30:00,51.73,51.76,51.7,51.74,11599.0,40.3968,40.4203,40.3734,40.4047,11599.0
2016-09-09 13:00:00,51.73,51.75,51.66,51.7,7786.0,40.3968,40.4125,40.3422,40.3734,7786.0
2016-09-09 13:30:00,51.68,51.71,51.57,51.62,37496.0,40.3578,40.3812,40.2719,40.3109,37496.0
2016-09-09 14:00:00,51.61,51.62,51.52,51.6,63511.0,40.3031,40.3109,40.2328,40.2953,63511.0
2016-09-09 14:30:00,51.61,51.68,51.59,51.64,50727.0,40.3031,40.3578,40.2875,40.3266,50727.0
2016-09-09 15:00:00,51.65,51.67,51.58,51.64,40945.0,40.3344,40.35,40.2797,40.3266,40945.0
2016-09-09 15:30:00,51.64,51.65,51.47,51.47,312616.0,40.3266,40.3344,40.1938,40.1938,312616.0
2016-09-12 09:30:00,51.17,51.32,51.1,51.31,422240.0,39.9595,40.0767,39.9049,40.0689,422240.0
2016-09-12 10:00:00,51.3,51.35,51.27,51.34,121734.0,40.061,40.1001,40.0376,40.0923,121734.0
2016-09-12 10:30:00,51.38,51.4,51.27,51.31,96341.0,40.1235,40.1391,40.0376,40.0689,96341.0
2016-09-12 11:00:00,51.3,51.38,51.3,51.38,131744.0,40.061,40.1235,40.061,40.1235,131744.0
2016-09-12 11:30:00,51.33,51.44,51.29,51.37,58747.0,40.0845,40.1704,40.0532,40.1157,58747.0
2016-09-12 12:00:00,51.37,51.39,51.35,51.39,33495.0,40.1157,40.1313,40.1001,40.1313,33495.0
2016-09-12 12:30:00,51.39,51.48,51.39,51.47,68382.0,40.1313,40.2016,40.1313,40.1938,68382.0
2016-09-12 13:00:00,51.46,51.63,51.36,51.36,83948.0,40.186,40.3188,40.1079,40.1079,83948.0
2016-09-12 13:30:00,51.33,51.61,51.27,51.61,72609.0,40.0845,40.3031,40.0376,40.3031,72609.0
2016-09-12 14:00:00,51.61,51.73,51.6,51.7,108187.0,40.3031,40.3968,40.2953,40.3734,108187.0
2016-09-12 14:30:00,51.7,51.8,51.7,51.75,48232.0,40.3734,40.4515,40.3734,40.4125,48232.0
2016-09-12 15:00:00,51.75,51.77,51.69,51.73,56903.0,40.4125,40.4281,40.3656,40.3968,56903.0
2016-09-12 15:30:00,51.73,51.79,51.7,51.79,91055.0,40.3968,40.4437,40.3734,40.4437,91055.0
2016-09-13 09:30:00,51.24,51.34,51.15,51.16,57593.0,40.0142,40.0923,39.9439,39.9517,57593.0
2016-09-13 10:00:00,51.16,51.21,51.09,51.15,21641.0,39.9517,39.9908,39.8971,39.9439,21641.0
2016-09-13 10:30:00,51.12,51.21,51.1,51.13,4797.0,39.9205,39.9908,39.9049,39.9283,4797.0
2016-09-13 11:00:00,51.08,51.12,50.95,50.95,15818.0,39.8892,39.9205,39.7877,39.7877,15818.0
2016-09-13 11:30:00,50.94,50.98,50.89,50.95,28223.0,39.7799,39.8112,39.7409,39.7877,28223.0
2016-09-13 12:00:00,50.95,51.01,50.87,50.89,113860.0,39.7877,39.8346,39.7253,39.7409,113860.0
2016-09-13 12:30:00,50.88,50.91,50.81,50.81,18760.0,39.7331,39.7565,39.6784,39.6784,18760.0
2016-09-13 13:00:00,50.83,51.0,50.72,51.0,22247.0,39.694,39.8268,39.6081,39.8268,22247.0
2016-09-13 13:30:00,51.02,51.02,50.87,50.91,20430.0,39.8424,39.8424,39.7253,39.7565,20430.0
2016-09-13 14:00:00,50.9,50.92,50.78,50.78,11686.0,39.7487,39.7643,39.655,39.655,11686.0
2016-09-13 14:30:00,50.79,50.91,50.76,50.84,14962.0,39.6628,39.7565,39.6394,39.7018,14962.0
2016-09-13 15:00:00,50.81,50.91,50.76,50.9,22825.0,39.6784,39.7565,39.6394,39.7487,22825.0
2016-09-13 15:30:00,50.89,50.98,50.85,50.91,66421.0,39.7409,39.8112,39.7096,39.7565,66421.0
2016-09-14 09:30:00,50.92,50.92,50.85,50.89,30440.0,39.7643,39.7643,39.7096,39.7409,30440.0
2016-09-14 10:00:00,50.87,51.02,50.87,50.95,4297.0,39.7253,39.8424,39.7253,39.7877,4297.0
2016-09-14 10:30:00,51.0,51.09,50.88,50.89,18911.0,39.8268,39.8971,39.7331,39.7409,18911.0
2016-09-14 11:00:00,50.92,51.03,50.9,51.02,6251.0,39.7643,39.8502,39.7487,39.8424,6251.0
2016-09-14 11:30:00,50.98,50.98,50.88,50.93,31935.0,39.8112,39.8112,39.7331,39.7721,31935.0
2016-09-14 12:00:00,50.94,51.0,50.9,50.99,101385.0,39.7799,39.8268,39.7487,39.819,101385.0
2016-09-14 12:30:00,50.98,50.99,50.86,50.91,77234.0,39.8112,39.819,39.7174,39.7565,77234.0
2016-09-14 13:00:00,50.91,50.98,50.89,50.94,27785.0,39.7565,39.8112,39.7409,39.7799,27785.0
2016-09-14 13:30:00,50.96,50.98,50.85,50.9,62023.0,39.7955,39.8112,39.7096,39.7487,62023.0
2016-09-14 14:00:00,50.88,50.9,50.8,50.87,25794.0,39.7331,39.7487,39.6706,39.7253,25794.0
2016-09-14 14:30:00,50.85,50.94,50.84,50.91,18853.0,39.7096,39.7799,39.7018,39.7565,18853.0
2016-09-14 15:00:00,50.89,50.89,50.77,50.78,21596.0,39.7409,39.7409,39.6472,39.655,21596.0
2016-09-14 15:30:00,50.79,50.87,50.78,50.87,38196.0,39.6628,39.7253,39.655,39.7253,38196.0
2016-09-15 09:30:00,50.94,50.99,50.87,50.92,17070.0,39.7799,39.819,39.7253,39.7643,17070.0
2016-09-15 10:00:00,50.89,51.03,50.87,51.02,20863.0,39.7409,39.8502,39.7253,39.8424,20863.0
2016-09-15 10:30:00,50.99,51.12,50.98,51.12,8385.0,39.819,39.9205,39.8112,39.9205,8385.0
2016-09-15 11:00:00,51.11,51.24,51.11,51.21,14004.0,39.9127,40.0142,39.9127,39.9908,14004.0
2016-09-15 11:30:00,51.23,51.26,51.18,51.18,12273.0,40.0064,40.0298,39.9673,39.9673,12273.0
2016-09-15 12:00:00,51.2,51.21,51.15,51.16,13238.0,39.983,39.9908,39.9439,39.9517,13238.0
2016-09-15 12:30:00,51.17,51.17,51.1,51.15,21232.0,39.9595,39.9595,39.9049,39.9439,21232.0
2016-09-15 13:00:00,51.15,51.19,51.13,51.17,48449.0,39.9439,39.9751,39.9283,39.9595,48449.0
2016-09-15 13:30:00,51.17,51.3,51.17,51.28,37982.0,39.9595,40.061,39.9595,40.0454,37982.0
2016-09-15 14:00:00,51.29,51.37,51.27,51.34,22943.0,40.0532,40.1157,40.0376,40.0923,22943.0
2016-09-15 14:30:00,51.34,51.36,51.31,51.35,15640.0,40.0923,40.1079,40.0689,40.1001,15640.0
2016-09-15 15:00:00,51.36,51.39,51.27,51.29,8512.0,40.1079,40.1313,40.0376,40.0532,8512.0
2016-09-15 15:30:00,51.3,51.36,51.29,51.31,16790.0,40.061,40.1079,40.0532,40.0689,16790.0
2016-09-16 09:30:00,50.94,51.03,50.9,50.95,47512.0,39.7799,39.8502,39.7487,39.7877,47512.0
2016-09-16 10:00:00,50.94,50.97,50.85,50.88,22124.0,39.7799,39.8033,39.7096,39.7331,22124.0
2016-09-16 10:30:00,50.89,50.98,50.87,50.91,35424.0,39.7409,39.8112,39.7253,39.7565,35424.0
2016-09-16 11:00:00,50.9,50.93,50.86,50.89,10529.0,39.7487,39.7721,39.7174,39.7409,10529.0
2016-09-16 11:30:00,50.89,50.97,50.87,50.93,8173.0,39.7409,39.8033,39.7253,39.7721,8173.0
2016-09-16 12:00:00,50.95,51.01,50.94,50.96,120086.0,39.7877,39.8346,39.7799,39.7955,120086.0
2016-09-16 12:30:00,50.97,50.98,50.93,50.94,64918.0,39.8033,39.8112,39.7721,39.7799,64918.0
2016-09-16 13:00:00,50.92,50.95,50.88,50.89,19888.0,39.7643,39.7877,39.7331,39.7409,19888.0
2016-09-16 13:30:00,50.88,50.91,50.82,50.83,42295.0,39.7331,39.7565,39.6862,39.694,42295.0
2016-09-16 14:00:00,50.85,50.86,50.81,50.84,40153.0,39.7096,39.7174,39.6784,39.7018,40153.0
2016-09-16 14:30:00,50.84,50.9,50.82,50.83,44095.0,39.7018,39.7487,39.6862,39.694,44095.0
2016-09-16 15:00:00,50.82,50.89,50.82,50.87,40459.0,39.6862,39.7409,39.6862,39.7253,40459.0
2016-09-16 15:30:00,50.88,50.94,50.87,50.93,118544.0,39.7331,39.7799,39.7253,39.7721,118544.0
2016-09-19 09:30:00,51.19,51.32,51.19,51.32,31652.0,39.9751,40.0767,39.9751,40.0767,31652.0
2016-09-19 10:00:00,51.33,51.33,51.29,51.3,10834.0,40.0845,40.0845,40.0532,40.061,10834.0
2016-09-19 10:30:00,51.31,51.34,51.26,51.28,24964.0,40.0689,40.0923,40.0298,40.0454,24964.0
2016-09-19 11:00:00,51.27,51.33,51.26,51.29,37553.0,40.0376,40.0845,40.0298,40.0532,37553.0
2016-09-19 11:30:00,51.3,51.3,51.27,51.28,12214.0,40.061,40.061,40.0376,40.0454,12214.0
2016-09-19 12:00:00,51.28,51.3,51.16,51.2,30231.0,40.0454,40.061,39.9517,39.983,30231.0
2016-09-19 12:30:00,51.2,51.2,51.12,51.13,24911.0,39.983,39.983,39.9205,39.9283,24911.0
2016-09-19 13:00:00,51.12,51.16,51.09,51.11,29663.0,39.9205,39.9517,39.8971,39.9127,29663.0
2016-09-19 13:30:00,51.1,51.1,51.01,51.07,24069.0,39.9049,39.9049,39.8346,39.8814,24069.0
2016-09-19 14:00:00,51.1,51.13,51.08,51.1,20112.0,39.9049,39.9283,39.8892,39.9049,20112.0
2016-09-19 14:30:00,51.12,51.17,51.12,51.16,18602.0,39.9205,39.9595,39.9205,39.9517,18602.0
2016-09-19 15:00:00,51.15,51.18,51.11,51.11,25963.0,39.9439,39.9673,39.9127,39.9127,25963.0
2016-09-19 15:30:00,51.11,51.13,51.07,51.1,98860.0,39.9127,39.9283,39.8814,39.9049,98860.0
2016-09-20 09:30:00,51.37,51.45,51.33,51.39,37694.0,40.1157,40.1782,40.0845,40.1313,37694.0
2016-09-20 10:00:00,51.41,51.45,51.38,51.4,12714.0,40.1469,40.1782,40.1235,40.1391,12714.0
2016-09-20 10:30:00,51.4,51.41,51.33,51.36,7192.0,40.1391,40.1469,40.0845,40.1079,7192.0
2016-09-20 11:00:00,51.35,51.4,51.31,51.34,16982.0,40.1001,40.1391,40.0689,40.0923,16982.0
2016-09-20 11:30:00,51.34,51.34,51.27,51.3,9798.0,40.0923,40.0923,40.0376,40.061,9798.0
2016-09-20 12:00:00,51.29,51.3,51.25,51.3,14310.0,40.0532,40.061,40.022,40.061,14310.0
2016-09-20 12:30:00,51.3,51.31,51.22,51.23,15461.0,40.061,40.0689,39.9986,40.0064,15461.0
2016-09-20 13:00:00,51.23,51.27,51.21,51.24,19157.0,40.0064,40.0376,39.9908,40.0142,19157.0
2016-09-20 13:30:00,51.25,51.27,51.22,51.26,27093.0,40.022,40.0376,39.9986,40.0298,27093.0
2016-09-20 14:00:00,51.27,51.29,51.24,51.26,24551.0,40.0376,40.0532,40.0142,40.0298,24551.0
2016-09-20 14:30:00,51.25,51.29,51.24,51.25,14904.0,40.022,40.0532,40.0142,40.022,14904.0
2016-09-20 15:00:00,51.27,51.3,51.25,51.3,17136.0,40.0376,40.061,40.022,40.061,17136.0
2016-09-20 15:30:00,51.26,51.31,51.26,51.29,66218.0,40.0298,40.0689,40.0298,40.0532,66218.0
2016-09-21 09:30:00,51.82,51.9,51.8,51.86,36722.0,40.4671,40.5296,40.4515,40.4984,36722.0
2016-09-21 10:00:00,51.86,51.88,51.82,51.84,25788.0,40.4984,40.514,40.4671,40.4827,25788.0
2016-09-21 10:30:00,51.82,51.85,51.75,51.76,18874.0,40.4671,40.4906,40.4125,40.4203,18874.0
2016-09-21 11:00:00,51.75,51.78,51.74,51.77,14652.0,40.4125,40.4359,40.4047,40.4281,14652.0
2016-09-21 11:30:00,51.78,51.78,51.71,51.76,10003.0,40.4359,40.4359,40.3812,40.4203,10003.0
2016-09-21 12:00:00,51.77,51.77,51.63,51.66,22350.0,40.4281,40.4281,40.3188,40.3422,22350.0
2016-09-21 12:30:00,51.65,51.7,51.61,51.69,42377.0,40.3344,40.3734,40.3031,40.3656,42377.0
2016-09-21 13:00:00,51.69,51.71,51.63,51.65,43469.0,40.3656,40.3812,40.3188,40.3344,43469.0
2016-09-21 13:30:00,51.66,51.73,51.64,51.69,29642.0,40.3422,40.3968,40.3266,40.3656,29642.0
2016-09-21 14:00:00,51.73,51.96,51.72,51.75,11958.0,40.3968,40.5765,40.389,40.4125,11958.0
2016-09-21 14:30:00,51.74,51.99,51.7,51.97,28050.0,40.4047,40.5999,40.3734,40.5843,28050.0
2016-09-21 15:00:00,51.98,52.12,51.94,52.08,25949.0,40.5921,40.7014,40.5608,40.6702,25949.0
2016-09-21 15:30:00,52.11,52.22,52.09,52.15,53789.0,40.6936,40.7795,40.678,40.7248,53789.0
2016-09-22 09:30:00,52.77,52.85,52.69,52.8,62417.0,41.209,41.2715,41.1465,41.2324,62417.0
2016-09-22 10:00:00,52.79,52.82,52.73,52.75,14413.0,41.2246,41.248,41.1778,41.1934,14413.0
2016-09-22 10:30:00,52.75,52.78,52.73,52.73,47275.0,41.1934,41.2168,41.1778,41.1778,47275.0
2016-09-22 11:00:00,52.72,52.73,52.64,52.64,8926.0,41.17,41.1778,41.1075,41.1075,8926.0
2016-09-22 11:30:00,52.65,52.67,52.63,52.65,11943.0,41.1153,41.1309,41.0997,41.1153,11943.0
2016-09-22 12:00:00,52.67,52.69,52.61,52.66,12900.0,41.1309,41.1465,41.084,41.1231,12900.0
2016-09-22 12:30:00,52.67,52.69,52.63,52.63,13218.0,41.1309,41.1465,41.0997,41.0997,13218.0
2016-09-22 13:00:00,52.67,52.72,52.65,52.67,19333.0,41.1309,41.17,41.1153,41.1309,19333.0
2016-09-22 13:30:00,52.69,52.73,52.66,52.69,26871.0,41.1465,41.1778,41.1231,41.1465,26871.0
2016-09-22 14:00:00,52.68,52.69,52.54,52.59,28370.0,41.1387,41.1465,41.0294,41.0684,28370.0
2016-09-22 14:30:00,52.58,52.65,52.55,52.65,40532.0,41.0606,41.1153,41.0372,41.1153,40532.0
2016-09-22 15:00:00,52.64,52.67,52.62,52.65,21669.0,41.1075,41.1309,41.0919,41.1153,21669.0
2016-09-22 15:30:00,52.66,52.69,52.62,52.62,35833.0,41.1231,41.1465,41.0919,41.0919,35833.0
2016-09-23 09:30:00,52.35,52.4,52.32,52.38,50843.0,40.881,40.9201,40.8576,40.9044,50843.0
2016-09-23 10:00:00,52.37,52.41,52.36,52.4,11227.0,40.8966,40.9279,40.8888,40.9201,11227.0
2016-09-23 10:30:00,52.41,52.41,52.36,52.4,18990.0,40.9279,40.9279,40.8888,40.9201,18990.0
2016-09-23 11:00:00,52.4,52.43,52.39,52.43,37193.0,40.9201,40.9435,40.9122,40.9435,37193.0
2016-09-23 11:30:00,52.44,52.46,52.36,52.38,15668.0,40.9513,40.9669,40.8888,40.9044,15668.0
2016-09-23 12:00:00,52.39,52.44,52.38,52.42,42222.0,40.9122,40.9513,40.9044,40.9357,42222.0
2016-09-23 12:30:00,52.41,52.43,52.39,52.42,8991.0,40.9279,40.9435,40.9122,40.9357,8991.0
2016-09-23 13:00:00,52.4,52.41,52.37,52.39,8451.0,40.9201,40.9279,40.8966,40.9122,8451.0
2016-09-23 13:30:00,52.39,52.4,52.31,52.31,15115.0,40.9122,40.9201,40.8498,40.8498,15115.0
2016-09-23 14:00:00,52.3,52.37,52.3,52.36,18386.0,40.842,40.8966,40.842,40.8888,18386.0
2016-09-23 14:30:00,52.35,52.38,52.33,52.36,35832.0,40.881,40.9044,40.8654,40.8888,35832.0
2016-09-23 15:00:00,52.36,52.39,52.32,52.37,19905.0,40.8888,40.9122,40.8576,40.8966,19905.0
2016-09-23 15:30:00,52.39,52.41,52.29,52.29,28608.0,40.9122,40.9279,40.8342,40.8342,28608.0
2016-09-26 09:30:00,52.08,52.08,51.98,51.99,38114.0,40.6702,40.6702,40.5921,40.5999,38114.0
2016-09-26 10:00:00,52.0,52.09,52.0,52.03,24511.0,40.6077,40.678,40.6077,40.6311,24511.0
2016-09-26 10:30:00,52.03,52.11,52.03,52.07,6335.0,40.6311,40.6936,40.6311,40.6624,6335.0
2016-09-26 11:00:00,52.11,52.11,52.05,52.07,18414.0,40.6936,40.6936,40.6467,40.6624,18414.0
2016-09-26 11:30:00,52.07,52.16,52.07,52.11,11510.0,40.6624,40.7326,40.6624,40.6936,11510.0
2016-09-26 12:00:00,52.09,52.11,52.07,52.08,11400.0,40.678,40.6936,40.6624,40.6702,11400.0
2016-09-26 12:30:00,52.08,52.11,52.04,52.1,16013.0,40.6702,40.6936,40.6389,40.6858,16013.0
2016-09-26 13:00:00,52.08,52.1,52.03,52.05,16221.0,40.6702,40.6858,40.6311,40.6467,16221.0
2016-09-26 13:30:00,52.05,52.07,52.01,52.04,8548.0,40.6467,40.6624,40.6155,40.6389,8548.0
2016-09-26 14:00:00,52.06,52.08,52.03,52.05,8013.0,40.6545,40.6702,40.6311,40.6467,8013.0
2016-09-26 14:30:00,52.07,52.07,52.02,52.03,15617.0,40.6624,40.6624,40.6233,40.6311,15617.0
2016-09-26 15:00:00,52.05,52.07,52.01,52.05,7463.0,40.6467,40.6624,40.6155,40.6467,7463.0
2016-09-26 15:30:00,52.05,52.09,52.03,52.03,25590.0,40.6467,40.678,40.6311,40.6311,25590.0
2016-09-27 09:30:00,51.9,52.09,51.9,52.09,97773.0,40.5296,40.678,40.5296,40.678,97773.0
2016-09-27 10:00:00,52.08,52.16,52.08,52.1,32467.0,40.6702,40.7326,40.6702,40.6858,32467.0
2016-09-27 10:30:00,52.08,52.09,51.95,51.97,14254.0,40.6702,40.678,40.5686,40.5843,14254.0
2016-09-27 11:00:00,51.98,52.07,51.96,52.07,4655.0,40.5921,40.6624,40.5765,40.6624,4655.0
2016-09-27 11:30:00,52.08,52.17,52.08,52.17,24414.0,40.6702,40.7404,40.6702,40.7404,24414.0
2016-09-27 12:00:00,52.17,52.27,52.14,52.25,10474.0,40.7404,40.8185,40.717,40.8029,10474.0
2016-09-27 12:30:00,52.24,52.28,52.21,52.27,26952.0,40.7951,40.8263,40.7717,40.8185,26952.0
2016-09-27 13:00:00,52.27,52.3,52.25,52.3,27686.0,40.8185,40.842,40.8029,40.842,27686.0
2016-09-27 13:30:00,52.33,52.33,52.27,52.27,15312.0,40.8654,40.8654,40.8185,40.8185,15312.0
2016-09-27 14:00:00,52.27,52.29,52.25,52.28,88043.0,40.8185,40.8342,40.8029,40.8263,88043.0
2016-09-27 14:30:00,52.29,52.3,52.27,52.28,21252.0,40.8342,40.842,40.8185,40.8263,21252.0
2016-09-27 15:00:00,52.27,52.29,52.25,52.26,28877.0,40.8185,40.8342,40.8029,40.8107,28877.0
2016-09-27 15:30:00,52.26,52.33,52.25,52.33,77063.0,40.8107,40.8654,40.8029,40.8654,77063.0
2016-09-28 09:30:00,52.52,52.6,52.52,52.57,20467.0,41.0138,41.0762,41.0138,41.0528,20467.0
2016-09-28 10:00:00,52.58,52.6,52.5,52.53,6600.0,41.0606,41.0762,40.9981,41.0216,6600.0
2016-09-28 10:30:00,52.56,52.59,52.4,52.45,29905.0,41.045,41.0684,40.9201,40.9591,29905.0
2016-09-28 11:00:00,52.38,52.42,52.31,52.37,8245.0,40.9044,40.9357,40.8498,40.8966,8245.0
2016-09-28 11:30:00,52.42,52.51,52.38,52.48,41782.0,40.9357,41.006,40.9044,40.9825,41782.0
2016-09-28 12:00:00,52.48,52.53,52.43,52.49,18876.0,40.9825,41.0216,40.9435,40.9903,18876.0
2016-09-28 12:30:00,52.48,52.55,52.44,52.53,13578.0,40.9825,41.0372,40.9513,41.0216,13578.0
2016-09-28 13:00:00,52.51,52.55,52.49,52.55,27765.0,41.006,41.0372,40.9903,41.0372,27765.0
2016-09-28 13:30:00,52.55,52.6,52.55,52.58,12903.0,41.0372,41.0762,41.0372,41.0606,12903.0
2016-09-28 14:00:00,52.58,52.77,52.56,52.74,53326.0,41.0606,41.209,41.045,41.1856,53326.0
2016-09-28 14:30:00,52.76,52.8,52.7,52.76,30557.0,41.2012,41.2324,41.1543,41.2012,30557.0
2016-09-28 15:00:00,52.77,52.79,52.72,52.73,42935.0,41.209,41.2246,41.17,41.1778,42935.0
2016-09-28 15:30:00,52.73,52.84,52.72,52.83,47446.0,41.1778,41.2637,41.17,41.2559,47446.0
2016-09-29 09:30:00,52.55,52.6,52.47,52.59,111809.0,41.0372,41.0762,40.9747,41.0684,111809.0
2016-09-29 10:00:00,52.6,52.63,52.51,52.57,35194.0,41.0762,41.0997,41.006,41.0528,35194.0
2016-09-29 10:30:00,52.58,52.59,52.49,52.49,18863.0,41.0606,41.0684,40.9903,40.9903,18863.0
2016-09-29 11:00:00,52.49,52.5,52.4,52.48,25481.0,40.9903,40.9981,40.9201,40.9825,25481.0
2016-09-29 11:30:00,52.5,52.55,52.5,52.54,15873.0,40.9981,41.0372,40.9981,41.0294,15873.0
2016-09-29 12:00:00,52.52,52.63,52.52,52.58,15805.0,41.0138,41.0997,41.0138,41.0606,15805.0
2016-09-29 12:30:00,52.58,52.58,52.25,52.28,34584.0,41.0606,41.0606,40.8029,40.8263,34584.0
2016-09-29 13:00:00,52.28,52.28,52.14,52.2,112505.0,40.8263,40.8263,40.717,40.7639,112505.0
2016-09-29 13:30:00,52.2,52.21,51.99,52.03,32221.0,40.7639,40.7717,40.5999,40.6311,32221.0
2016-09-29 14:00:00,52.03,52.22,52.02,52.22,18442.0,40.6311,40.7795,40.6233,40.7795,18442.0
2016-09-29 14:30:00,52.23,52.29,52.2,52.24,27365.0,40.7873,40.8342,40.7639,40.7951,27365.0
2016-09-29 15:00:00,52.19,52.25,52.13,52.24,21479.0,40.7561,40.8029,40.7092,40.7951,21479.0
2016-09-29 15:30:00,52.23,52.26,52.11,52.13,50915.0,40.7873,40.8107,40.6936,40.7092,50915.0
2016-09-30 09:30:00,52.3,52.3,52.2,52.2,51868.0,40.842,40.842,40.7639,40.7639,51868.0
2016-09-30 10:00:00,52.23,52.29,52.19,52.25,17625.0,40.7873,40.8342,40.7561,40.8029,17625.0
2016-09-30 10:30:00,52.28,52.29,52.23,52.27,25895.0,40.8263,40.8342,40.7873,40.8185,25895.0
2016-09-30 11:00:00,52.31,52.54,52.31,52.52,10131.0,40.8498,41.0294,40.8498,41.0138,10131.0
2016-09-30 11:30:00,52.51,52.53,52.48,52.5,11390.0,41.006,41.0216,40.9825,40.9981,11390.0
2016-09-30 12:00:00,52.5,52.52,52.47,52.52,11216.0,40.9981,41.0138,40.9747,41.0138,11216.0
2016-09-30 12:30:00,52.51,52.54,52.48,52.49,76206.0,41.006,41.0294,40.9825,40.9903,76206.0
2016-09-30 13:00:00,52.49,52.51,52.45,52.45,14967.0,40.9903,41.006,40.9591,40.9591,14967.0
2016-09-30 13:30:00,52.45,52.54,52.45,52.52,13320.0,40.9591,41.0294,40.9591,41.0138,13320.0
2016-09-30 14:00:00,52.51,52.53,52.48,52.52,15199.0,41.006,41.0216,40.9825,41.0138,15199.0
2016-09-30 14:30:00,52.52,52.54,52.51,52.53,13534.0,41.0138,41.0294,41.006,41.0216,13534.0
2016-09-30 15:00:00,52.54,52.57,52.53,52.54,18336.0,41.0294,41.0528,41.0216,41.0294,18336.0
2016-09-30 15:30:00,52.56,52.56,52.41,52.41,75027.0,41.045,41.045,40.9279,40.9279,75027.0
2016-10-03 09:30:00,52.49,52.61,52.44,52.5,67408.0,40.9903,41.084,40.9513,40.9981,67408.0
2016-10-03 10:00:00,52.49,52.54,52.45,52.48,5616.0,40.9903,41.0294,40.9591,40.9825,5616.0
2016-10-03 10:30:00,52.49,52.61,52.49,52.58,18036.0,40.9903,41.084,40.9903,41.0606,18036.0
2016-10-03 11:00:00,52.56,52.57,52.51,52.53,24128.0,41.045,41.0528,41.006,41.0216,24128.0
2016-10-03 11:30:00,52.51,52.54,52.44,52.5,21082.0,41.006,41.0294,40.9513,40.9981,21082.0
2016-10-03 12:00:00,52.48,52.52,52.46,52.46,38205.0,40.9825,41.0138,40.9669,40.9669,38205.0
2016-10-03 12:30:00,52.46,52.53,52.45,52.53,37140.0,40.9669,41.0216,40.9591,41.0216,37140.0
2016-10-03 13:00:00,52.53,52.55,52.48,52.54,26697.0,41.0216,41.0372,40.9825,41.0294,26697.0
2016-10-03 13:30:00,52.54,52.56,52.52,52.55,40738.0,41.0294,41.045,41.0138,41.0372,40738.0
2016-10-03 14:00:00,52.55,52.61,52.55,52.58,44947.0,41.0372,41.084,41.0372,41.0606,44947.0
2016-10-03 14:30:00,52.58,52.58,52.5,52.54,26029.0,41.0606,41.0606,40.9981,41.0294,26029.0
2016-10-03 15:00:00,52.54,52.55,52.52,52.53,29508.0,41.0294,41.0372,41.0138,41.0216,29508.0
2016-10-03 15:30:00,52.55,52.63,52.53,52.58,77826.0,41.0372,41.0997,41.0216,41.0606,77826.0
2016-10-04 09:30:00,52.71,52.75,52.63,52.71,49168.0,41.1621,41.1934,41.0997,41.1621,49168.0
2016-10-04 10:00:00,52.71,52.71,52.55,52.57,30853.0,41.1621,41.1621,41.0372,41.0528,30853.0
2016-10-04 10:30:00,52.58,52.69,52.57,52.67,22672.0,41.0606,41.1465,41.0528,41.1309,22672.0
2016-10-04 11:00:00,52.66,52.66,52.55,52.62,32288.0,41.1231,41.1231,41.0372,41.0919,32288.0
2016-10-04 11:30:00,52.64,52.65,52.48,52.5,75445.0,41.1075,41.1153,40.9825,40.9981,75445.0
2016-10-04 12:00:00,52.51,52.53,52.42,52.49,43318.0,41.006,41.0216,40.9357,40.9903,43318.0
2016-10-04 12:30:00,52.47,52.51,52.38,52.4,17388.0,40.9747,41.006,40.9044,40.9201,17388.0
2016-10-04 13:00:00,52.39,52.4,52.29,52.32,42821.0,40.9122,40.9201,40.8342,40.8576,42821.0
2016-10-04 13:30:00,52.33,52.38,52.31,52.37,163911.0,40.8654,40.9044,40.8498,40.8966,163911.0
2016-10-04 14:00:00,52.36,52.37,52.26,52.28,21056.0,40.8888,40.8966,40.8107,40.8263,21056.0
2016-10-04 14:30:00,52.31,52.35,52.22,52.22,63831.0,40.8498,40.881,40.7795,40.7795,63831.0
2016-10-04 15:00:00,52.22,52.35,52.22,52.34,449416.0,40.7795,40.881,40.7795,40.8732,449416.0
2016-10-04 15:30:00,52.36,52.39,52.32,52.35,75744.0,40.8888,40.9122,40.8576,40.881,75744.0
2016-10-05 09:30:00,52.51,52.51,52.44,52.5,25925.0,41.006,41.006,40.9513,40.9981,25925.0
2016-10-05 10:00:00,52.48,52.48,52.38,52.43,33306.0,40.9825,40.9825,40.9044,40.9435,33306.0
2016-10-05 10:30:00,52.42,52.47,52.41,52.46,9410.0,40.9357,40.9747,40.9279,40.9669,9410.0
2016-10-05 11:00:00,52.45,52.51,52.44,52.49,11464.0,40.9591,41.006,40.9513,40.9903,11464.0
2016-10-05 11:30:00,52.49,52.49,52.45,52.46,13522.0,40.9903,40.9903,40.9591,40.9669,13522.0
2016-10-05 12:00:00,52.46,52.48,52.44,52.46,26037.0,40.9669,40.9825,40.9513,40.9669,26037.0
2016-10-05 12:30:00,52.46,52.47,52.44,52.45,21474.0,40.9669,40.9747,40.9513,40.9591,21474.0
2016-10-05 13:00:00,52.46,52.52,52.45,52.48,79339.0,40.9669,41.0138,40.9591,40.9825,79339.0
2016-10-05 13:30:00,52.48,52.54,52.47,52.52,24122.0,40.9825,41.0294,40.9747,41.0138,24122.0
2016-10-05 14:00:00,52.52,52.53,52.48,52.51,9959.0,41.0138,41.0216,40.9825,41.006,9959.0
2016-10-05 14:30:00,52.5,52.54,52.49,52.54,40179.0,40.9981,41.0294,40.9903,41.0294,40179.0
2016-10-05 15:00:00,52.55,52.58,52.51,52.54,201315.0,41.0372,41.0606,41.006,41.0294,201315.0
2016-10-05 15:30:00,52.54,52.61,52.52,52.58,540563.0,41.0294,41.084,41.0138,41.0606,540563.0
2016-10-06 09:30:00,52.09,52.13,52.04,52.07,41234.0,40.678,40.7092,40.6389,40.6624,41234.0
2016-10-06 10:00:00,52.07,52.13,52.06,52.09,11587.0,40.6624,40.7092,40.6545,40.678,11587.0
2016-10-06 10:30:00,52.07,52.09,52.04,52.05,23345.0,40.6624,40.678,40.6389,40.6467,23345.0
2016-10-06 11:00:00,52.05,52.1,51.97,52.1,33415.0,40.6467,40.6858,40.5843,40.6858,33415.0
2016-10-06 11:30:00,52.09,52.16,52.01,52.14,60554.0,40.678,40.7326,40.6155,40.717,60554.0
2016-10-06 12:00:00,52.1,52.18,52.1,52.15,17850.0,40.6858,40.7483,40.6858,40.7248,17850.0
2016-10-06 12:30:00,52.16,52.19,52.12,52.16,50641.0,40.7326,40.7561,40.7014,40.7326,50641.0
2016-10-06 13:00:00,52.15,52.17,52.14,52.17,44587.0,40.7248,40.7404,40.717,40.7404,44587.0
2016-10-06 13:30:00,52.16,52.17,52.14,52.15,42532.0,40.7326,40.7404,40.717,40.7248,42532.0
2016-10-06 14:00:00,52.15,52.17,52.12,52.17,40710.0,40.7248,40.7404,40.7014,40.7404,40710.0
2016-10-06 14:30:00,52.17,52.17,52.1,52.11,42191.0,40.7404,40.7404,40.6858,40.6936,42191.0
2016-10-06 15:00:00,52.11,52.13,52.09,52.1,38123.0,40.6936,40.7092,40.678,40.6858,38123.0
2016-10-06 15:30:00,52.1,52.14,52.1,52.12,37929.0,40.6858,40.717,40.6858,40.7014,37929.0
2016-10-07 09:30:00,51.86,51.89,51.7,51.71,36935.0,40.4984,40.5218,40.3734,40.3812,36935.0
2016-10-07 10:00:00,51.73,51.79,51.73,51.77,12055.0,40.3968,40.4437,40.3968,40.4281,12055.0
2016-10-07 10:30:00,51.79,51.82,51.73,51.74,24497.0,40.4437,40.4671,40.3968,40.4047,24497.0
2016-10-07 11:00:00,51.74,51.75,51.68,51.7,11371.0,40.4047,40.4125,40.3578,40.3734,11371.0
2016-10-07 11:30:00,51.7,51.71,51.43,51.5,32576.0,40.3734,40.3812,40.1626,40.2172,32576.0
2016-10-07 12:00:00,51.52,51.57,51.49,51.55,18476.0,40.2328,40.2719,40.2094,40.2563,18476.0
2016-10-07 12:30:00,51.53,51.65,51.52,51.65,40694.0,40.2407,40.3344,40.2328,40.3344,40694.0
2016-10-07 13:00:00,51.64,51.69,51.6,51.69,37525.0,40.3266,40.3656,40.2953,40.3656,37525.0
2016-10-07 13:30:00,51.69,51.77,51.68,51.74,22303.0,40.3656,40.4281,40.3578,40.4047,22303.0
2016-10-07 14:00:00,51.75,51.79,51.73,51.74,21797.0,40.4125,40.4437,40.3968,40.4047,21797.0
2016-10-07 14:30:00,51.75,51.78,51.72,51.76,17810.0,40.4125,40.4359,40.389,40.4203,17810.0
2016-10-07 15:00:00,51.78,51.81,51.74,51.8,26249.0,40.4359,40.4593,40.4047,40.4515,26249.0
2016-10-07 15:30:00,51.81,51.83,51.78,51.8,49914.0,40.4593,40.4749,40.4359,40.4515,49914.0
2016-10-10 09:30:00,51.86,51.86,51.76,51.81,30795.0,40.4984,40.4984,40.4203,40.4593,30795.0
2016-10-10 10:00:00,51.8,51.86,51.79,51.86,9884.0,40.4515,40.4984,40.4437,40.4984,9884.0
2016-10-10 10:30:00,51.86,51.92,51.86,51.91,5901.0,40.4984,40.5452,40.4984,40.5374,5901.0
2016-10-10 11:00:00,51.89,51.9,51.83,51.84,22532.0,40.5218,40.5296,40.4749,40.4827,22532.0
2016-10-10 11:30:00,51.83,51.87,51.81,51.86,9810.0,40.4749,40.5062,40.4593,40.4984,9810.0
2016-10-10 12:00:00,51.87,51.87,51.8,51.83,12668.0,40.5062,40.5062,40.4515,40.4749,12668.0
2016-10-10 12:30:00,51.82,51.83,51.8,51.81,19487.0,40.4671,40.4749,40.4515,40.4593,19487.0
2016-10-10 13:00:00,51.81,51.85,51.78,51.79,28947.0,40.4593,40.4906,40.4359,40.4437,28947.0
2016-10-10 13:30:00,51.79,51.81,51.76,51.77,24152.0,40.4437,40.4593,40.4203,40.4281,24152.0
2016-10-10 14:00:00,51.77,51.78,51.76,51.77,28768.0,40.4281,40.4359,40.4203,40.4281,28768.0
2016-10-10 14:30:00,51.77,51.8,51.76,51.77,16126.0,40.4281,40.4515,40.4203,40.4281,16126.0
2016-10-10 15:00:00,51.78,51.81,51.75,51.77,22887.0,40.4359,40.4593,40.4125,40.4281,22887.0
2016-10-10 15:30:00,51.77,51.78,51.73,51.78,20723.0,40.4281,40.4359,40.3968,40.4359,20723.0
2016-10-11 09:30:00,51.59,51.59,51.38,51.38,42256.0,40.2875,40.2875,40.1235,40.1235,42256.0
2016-10-11 10:00:00,51.38,51.42,51.34,51.36,21498.0,40.1235,40.1548,40.0923,40.1079,21498.0
2016-10-11 10:30:00,51.38,51.4,51.26,51.26,7834.0,40.1235,40.1391,40.0298,40.0298,7834.0
2016-10-11 11:00:00,51.28,51.3,51.24,51.24,9257.0,40.0454,40.061,40.0142,40.0142,9257.0
2016-10-11 11:30:00,51.25,51.29,51.24,51.28,20288.0,40.022,40.0532,40.0142,40.0454,20288.0
2016-10-11 12:00:00,51.26,51.31,51.26,51.3,10177.0,40.0298,40.0689,40.0298,40.061,10177.0
2016-10-11 12:30:00,51.3,51.33,51.25,51.28,40193.0,40.061,40.0845,40.022,40.0454,40193.0
2016-10-11 13:00:00,51.22,51.25,51.16,51.18,10359.0,39.9986,40.022,39.9517,39.9673,10359.0
2016-10-11 13:30:00,51.19,51.19,51.07,51.08,21480.0,39.9751,39.9751,39.8814,39.8892,21480.0
2016-10-11 14:00:00,51.08,51.14,51.05,51.08,31878.0,39.8892,39.9361,39.8658,39.8892,31878.0
2016-10-11 14:30:00,51.08,51.13,51.06,51.09,19251.0,39.8892,39.9283,39.8736,39.8971,19251.0
2016-10-11 15:00:00,51.08,51.17,51.08,51.13,24001.0,39.8892,39.9595,39.8892,39.9283,24001.0
2016-10-11 15:30:00,51.13,51.19,51.13,51.17,31421.0,39.9283,39.9751,39.9283,39.9595,31421.0
2016-10-12 09:30:00,51.13,51.14,51.0,51.1,67881.0,39.9283,39.9361,39.8268,39.9049,67881.0
2016-10-12 10:00:00,51.1,51.16,51.07,51.11,26057.0,39.9049,39.9517,39.8814,39.9127,26057.0
2016-10-12 10:30:00,51.09,51.1,50.95,50.96,15723.0,39.8971,39.9049,39.7877,39.7955,15723.0
2016-10-12 11:00:00,50.95,50.98,50.92,50.93,30652.0,39.7877,39.8112,39.7643,39.7721,30652.0
2016-10-12 11:30:00,50.94,50.98,50.92,50.97,13641.0,39.7799,39.8112,39.7643,39.8033,13641.0
2016-10-12 12:00:00,50.95,51.05,50.95,51.04,19227.0,39.7877,39.8658,39.7877,39.858,19227.0
2016-10-12 12:30:00,51.04,51.09,51.03,51.04,14925.0,39.858,39.8971,39.8502,39.858,14925.0
2016-10-12 13:00:00,51.04,51.05,51.01,51.05,16155.0,39.858,39.8658,39.8346,39.8658,16155.0
2016-10-12 13:30:00,51.06,51.07,51.02,51.04,25570.0,39.8736,39.8814,39.8424,39.858,25570.0
2016-10-12 14:00:00,51.04,51.19,50.98,51.05,25872.0,39.858,39.9751,39.8112,39.8658,25872.0
2016-10-12 14:30:00,51.05,51.09,50.99,51.0,17590.0,39.8658,39.8971,39.819,39.8268,17590.0
2016-10-12 15:00:00,50.99,51.06,50.99,51.02,17216.0,39.819,39.8736,39.819,39.8424,17216.0
2016-10-12 15:30:00,51.02,51.07,51.0,51.03,35539.0,39.8424,39.8814,39.8268,39.8502,35539.0
2016-10-13 09:30:00,50.84,50.86,50.69,50.72,58976.0,39.7018,39.7174,39.5847,39.6081,58976.0
2016-10-13 10:00:00,50.72,50.83,50.71,50.8,42441.0,39.6081,39.694,39.6003,39.6706,42441.0
2016-10-13 10:30:00,50.81,50.88,50.8,50.83,11104.0,39.6784,39.7331,39.6706,39.694,11104.0
2016-10-13 11:00:00,50.81,50.92,50.78,50.88,6296.0,39.6784,39.7643,39.655,39.7331,6296.0
2016-10-13 11:30:00,50.92,50.95,50.9,50.9,6940.0,39.7643,39.7877,39.7487,39.7487,6940.0
2016-10-13 12:00:00,50.9,50.95,50.86,50.93,6983.0,39.7487,39.7877,39.7174,39.7721,6983.0
2016-10-13 12:30:00,50.94,51.03,50.92,51.02,10448.0,39.7799,39.8502,39.7643,39.8424,10448.0
2016-10-13 13:00:00,51.01,51.07,51.0,51.06,23743.0,39.8346,39.8814,39.8268,39.8736,23743.0
2016-10-13 13:30:00,51.05,51.17,51.04,51.16,21907.0,39.8658,39.9595,39.858,39.9517,21907.0
2016-10-13 14:00:00,51.16,51.19,51.11,51.12,54966.0,39.9517,39.9751,39.9127,39.9205,54966.0
2016-10-13 14:30:00,51.13,51.23,51.12,51.21,43990.0,39.9283,40.0064,39.9205,39.9908,43990.0
2016-10-13 15:00:00,51.21,51.22,51.15,51.16,30447.0,39.9908,39.9986,39.9439,39.9517,30447.0
2016-10-13 15:30:00,51.16,51.18,51.07,51.12,62993.0,39.9517,39.9673,39.8814,39.9205,62993.0
2016-10-14 09:30:00,51.27,51.35,51.15,51.29,33366.0,40.0376,40.1001,39.9439,40.0532,33366.0
2016-10-14 10:00:00,51.3,51.34,51.27,51.3,12123.0,40.061,40.0923,40.0376,40.061,12123.0
2016-10-14 10:30:00,51.29,51.29,51.21,51.21,7402.0,40.0532,40.0532,39.9908,39.9908,7402.0
2016-10-14 11:00:00,51.21,51.22,51.14,51.14,5671.0,39.9908,39.9986,39.9361,39.9361,5671.0
2016-10-14 11:30:00,51.14,51.17,51.1,51.12,18563.0,39.9361,39.9595,39.9049,39.9205,18563.0
2016-10-14 12:00:00,51.11,51.15,51.09,51.12,88990.0,39.9127,39.9439,39.8971,39.9205,88990.0
2016-10-14 12:30:00,51.13,51.17,51.13,51.16,11325.0,39.9283,39.9595,39.9283,39.9517,11325.0
2016-10-14 13:00:00,51.17,51.22,51.16,51.21,16313.0,39.9595,39.9986,39.9517,39.9908,16313.0
2016-10-14 13:30:00,51.21,51.29,51.15,51.15,32370.0,39.9908,40.0532,39.9439,39.9439,32370.0
2016-10-14 14:00:00,51.14,51.21,51.11,51.19,19495.0,39.9361,39.9908,39.9127,39.9751,19495.0
2016-10-14 14:30:00,51.18,51.19,51.09,51.11,13301.0,39.9673,39.9751,39.8971,39.9127,13301.0
2016-10-14 15:00:00,51.11,51.12,51.08,51.09,21553.0,39.9127,39.9205,39.8892,39.8971,21553.0
2016-10-14 15:30:00,51.09,51.12,51.03,51.03,51114.0,39.8971,39.9205,39.8502,39.8502,51114.0
2016-10-17 09:30:00,50.97,51.03,50.92,50.95,45739.0,39.8033,39.8502,39.7643,39.7877,45739.0
2016-10-17 10:00:00,50.97,51.04,50.94,51.04,15613.0,39.8033,39.858,39.7799,39.858,15613.0
2016-10-17 10:30:00,51.04,51.04,50.96,51.0,7779.0,39.858,39.858,39.7955,39.8268,7779.0
2016-10-17 11:00:00,50.99,51.02,50.92,50.92,65310.0,39.819,39.8424,39.7643,39.7643,65310.0
2016-10-17 11:30:00,50.93,51.0,50.92,50.98,62907.0,39.7721,39.8268,39.7643,39.8112,62907.0
2016-10-17 12:00:00,50.98,50.99,50.94,50.94,12693.0,39.8112,39.819,39.7799,39.7799,12693.0
2016-10-17 12:30:00,50.93,50.98,50.92,50.97,15705.0,39.7721,39.8112,39.7643,39.8033,15705.0
2016-10-17 13:00:00,50.97,50.99,50.96,50.98,17640.0,39.8033,39.819,39.7955,39.8112,17640.0
2016-10-17 13:30:00,50.98,50.99,50.93,50.93,17555.0,39.8112,39.819,39.7721,39.7721,17555.0
2016-10-17 14:00:00,50.95,50.99,50.94,50.97,12045.0,39.7877,39.819,39.7799,39.8033,12045.0
2016-10-17 14:30:00,50.97,50.99,50.95,50.99,25758.0,39.8033,39.819,39.7877,39.819,25758.0
2016-10-17 15:00:00,50.99,51.0,50.94,50.95,41249.0,39.819,39.8268,39.7799,39.7877,41249.0
2016-10-17 15:30:00,50.94,50.97,50.93,50.95,41908.0,39.7799,39.8033,39.7721,39.7877,41908.0
2016-10-18 09:30:00,51.59,51.61,51.47,51.48,52843.0,40.2875,40.3031,40.1938,40.2016,52843.0
2016-10-18 10:00:00,51.47,51.5,51.42,51.43,11376.0,40.1938,40.2172,40.1548,40.1626,11376.0
2016-10-18 10:30:00,51.44,51.48,51.44,51.45,10999.0,40.1704,40.2016,40.1704,40.1782,10999.0
2016-10-18 11:00:00,51.44,51.52,51.44,51.5,11725.0,40.1704,40.2328,40.1704,40.2172,11725.0
2016-10-18 11:30:00,51.5,51.62,51.5,51.61,12988.0,40.2172,40.3109,40.2172,40.3031,12988.0
2016-10-18 12:00:00,51.62,51.62,51.57,51.59,10713.0,40.3109,40.3109,40.2719,40.2875,10713.0
2016-10-18 12:30:00,51.59,51.6,51.55,51.55,9327.0,40.2875,40.2953,40.2563,40.2563,9327.0
2016-10-18 13:00:00,51.56,51.59,51.56,51.57,11188.0,40.2641,40.2875,40.2641,40.2719,11188.0
2016-10-18 13:30:00,51.57,51.57,51.53,51.54,34497.0,40.2719,40.2719,40.2407,40.2485,34497.0
2016-10-18 14:00:00,51.55,51.55,51.52,51.54,13870.0,40.2563,40.2563,40.2328,40.2485,13870.0
2016-10-18 14:30:00,51.55,51.56,51.53,51.55,12415.0,40.2563,40.2641,40.2407,40.2563,12415.0
2016-10-18 15:00:00,51.55,51.55,51.51,51.53,35349.0,40.2563,40.2563,40.225,40.2407,35349.0
2016-10-18 15:30:00,51.53,51.53,51.47,51.49,129259.0,40.2407,40.2407,40.1938,40.2094,129259.0
2016-10-19 09:30:00,51.59,51.66,51.59,51.64,73320.0,40.2875,40.3422,40.2875,40.3266,73320.0
2016-10-19 10:00:00,51.65,51.73,51.62,51.73,6643.0,40.3344,40.3968,40.3109,40.3968,6643.0
2016-10-19 10:30:00,51.73,51.75,51.72,51.75,15208.0,40.3968,40.4125,40.389,40.4125,15208.0
2016-10-19 11:00:00,51.75,51.79,51.71,51.74,40413.0,40.4125,40.4437,40.3812,40.4047,40413.0
2016-10-19 11:30:00,51.74,51.74,51.67,51.69,183329.0,40.4047,40.4047,40.35,40.3656,183329.0
2016-10-19 12:00:00,51.7,51.72,51.67,51.72,25700.0,40.3734,40.389,40.35,40.389,25700.0
2016-10-19 12:30:00,51.72,51.74,51.7,51.73,11619.0,40.389,40.4047,40.3734,40.3968,11619.0
2016-10-19 13:00:00,51.73,51.75,51.71,51.74,21310.0,40.3968,40.4125,40.3812,40.4047,21310.0
2016-10-19 13:30:00,51.74,51.77,51.73,51.73,29351.0,40.4047,40.4281,40.3968,40.3968,29351.0
2016-10-19 14:00:00,51.74,51.76,51.73,51.76,6859.0,40.4047,40.4203,40.3968,40.4203,6859.0
2016-10-19 14:30:00,51.75,51.75,51.72,51.73,6886.0,40.4125,40.4125,40.389,40.3968,6886.0
2016-10-19 15:00:00,51.72,51.75,51.71,51.73,66378.0,40.389,40.4125,40.3812,40.3968,66378.0
2016-10-19 15:30:00,51.73,51.74,51.68,51.69,98076.0,40.3968,40.4047,40.3578,40.3656,98076.0
2016-10-20 09:30:00,51.52,51.64,51.52,51.64,30412.0,40.2328,40.3266,40.2328,40.3266,30412.0
2016-10-20 10:00:00,51.66,51.67,51.55,51.55,17703.0,40.3422,40.35,40.2563,40.2563,17703.0
2016-10-20 10:30:00,51.54,51.55,51.44,51.5,18920.0,40.2485,40.2563,40.1704,40.2172,18920.0
2016-10-20 11:00:00,51.5,51.56,51.45,51.55,11617.0,40.2172,40.2641,40.1782,40.2563,11617.0
2016-10-20 11:30:00,51.52,51.59,51.48,51.59,23024.0,40.2328,40.2875,40.2016,40.2875,23024.0
2016-10-20 12:00:00,51.59,51.63,51.57,51.58,32352.0,40.2875,40.3188,40.2719,40.2797,32352.0
2016-10-20 12:30:00,51.58,51.67,51.58,51.66,40016.0,40.2797,40.35,40.2797,40.3422,40016.0
2016-10-20 13:00:00,51.66,51.69,51.65,51.69,163934.0,40.3422,40.3656,40.3344,40.3656,163934.0
2016-10-20 13:30:00,51.69,51.72,51.64,51.66,479144.0,40.3656,40.389,40.3266,40.3422,479144.0
2016-10-20 14:00:00,51.66,51.68,51.65,51.66,66868.0,40.3422,40.3578,40.3344,40.3422,66868.0
2016-10-20 14:30:00,51.67,51.7,51.65,51.68,63471.0,40.35,40.3734,40.3344,40.3578,63471.0
2016-10-20 15:00:00,51.68,51.7,51.64,51.66,69994.0,40.3578,40.3734,40.3266,40.3422,69994.0
2016-10-20 15:30:00,51.66,51.69,51.63,51.65,199403.0,40.3422,40.3656,40.3188,40.3344,199403.0
2016-10-21 09:30:00,51.31,51.35,51.28,51.31,38446.0,40.0689,40.1001,40.0454,40.0689,38446.0
2016-10-21 10:00:00,51.32,51.4,51.31,51.38,36447.0,40.0767,40.1391,40.0689,40.1235,36447.0
2016-10-21 10:30:00,51.41,51.44,51.39,51.39,22964.0,40.1469,40.1704,40.1313,40.1313,22964.0
2016-10-21 11:00:00,51.37,51.41,51.37,51.39,33617.0,40.1157,40.1469,40.1157,40.1313,33617.0
2016-10-21 11:30:00,51.39,51.46,51.37,51.43,22169.0,40.1313,40.186,40.1157,40.1626,22169.0
2016-10-21 12:00:00,51.44,51.44,51.39,51.41,37041.0,40.1704,40.1704,40.1313,40.1469,37041.0
2016-10-21 12:30:00,51.4,51.44,51.4,51.44,15017.0,40.1391,40.1704,40.1391,40.1704,15017.0
2016-10-21 13:00:00,51.43,51.45,51.4,51.43,41656.0,40.1626,40.1782,40.1391,40.1626,41656.0
2016-10-21 13:30:00,51.42,51.44,51.39,51.43,11729.0,40.1548,40.1704,40.1313,40.1626,11729.0
2016-10-21 14:00:00,51.45,51.47,51.43,51.46,33673.0,40.1782,40.1938,40.1626,40.186,33673.0
2016-10-21 14:30:00,51.46,51.51,51.46,51.51,16511.0,40.186,40.225,40.186,40.225,16511.0
2016-10-21 15:00:00,51.51,51.52,51.49,51.49,44736.0,40.225,40.2328,40.2094,40.2094,44736.0
2016-10-21 15:30:00,51.5,51.54,51.49,51.54,48579.0,40.2172,40.2485,40.2094,40.2485,48579.0
2016-10-24 09:30:00,51.63,51.67,51.56,51.61,21424.0,40.3188,40.35,40.2641,40.3031,21424.0
2016-10-24 10:00:00,51.57,51.58,51.48,51.48,23183.0,40.2719,40.2797,40.2016,40.2016,23183.0
2016-10-24 10:30:00,51.48,51.51,51.45,51.46,12017.0,40.2016,40.225,40.1782,40.186,12017.0
2016-10-24 11:00:00,51.48,51.49,51.42,51.43,333406.0,40.2016,40.2094,40.1548,40.1626,333406.0
2016-10-24 11:30:00,51.43,51.46,51.42,51.43,20677.0,40.1626,40.186,40.1548,40.1626,20677.0
2016-10-24 12:00:00,51.44,51.44,51.39,51.4,11280.0,40.1704,40.1704,40.1313,40.1391,11280.0
2016-10-24 12:30:00,51.4,51.41,51.37,51.41,51300.0,40.1391,40.1469,40.1157,40.1469,51300.0
2016-10-24 13:00:00,51.41,51.42,51.38,51.41,18900.0,40.1469,40.1548,40.1235,40.1469,18900.0
2016-10-24 13:30:00,51.41,51.43,51.38,51.41,9500.0,40.1469,40.1626,40.1235,40.1469,9500.0
2016-10-24 14:00:00,51.4,51.42,51.39,51.42,10279.0,40.1391,40.1548,40.1313,40.1548,10279.0
2016-10-24 14:30:00,51.44,51.47,51.42,51.47,6876.0,40.1704,40.1938,40.1548,40.1938,6876.0
2016-10-24 15:00:00,51.47,51.47,51.44,51.45,17500.0,40.1938,40.1938,40.1704,40.1782,17500.0
2016-10-24 15:30:00,51.45,51.48,51.43,51.46,70425.0,40.1782,40.2016,40.1626,40.186,70425.0
2016-10-25 09:30:00,51.27,51.27,51.2,51.23,46138.0,40.0376,40.0376,39.983,40.0064,46138.0
2016-10-25 10:00:00,51.21,51.29,51.15,51.16,20968.0,39.9908,40.0532,39.9439,39.9517,20968.0
2016-10-25 10:30:00,51.16,51.22,51.14,51.19,16802.0,39.9517,39.9986,39.9361,39.9751,16802.0
2016-10-25 11:00:00,51.19,51.29,51.19,51.29,13400.0,39.9751,40.0532,39.9751,40.0532,13400.0
2016-10-25 11:30:00,51.28,51.33,51.27,51.31,21555.0,40.0454,40.0845,40.0376,40.0689,21555.0
2016-10-25 12:00:00,51.31,51.32,51.24,51.3,40500.0,40.0689,40.0767,40.0142,40.061,40500.0
2016-10-25 12:30:00,51.29,51.35,51.28,51.35,15976.0,40.0532,40.1001,40.0454,40.1001,15976.0
2016-10-25 13:00:00,51.35,51.36,51.3,51.35,12700.0,40.1001,40.1079,40.061,40.1001,12700.0
2016-10-25 13:30:00,51.35,51.38,51.32,51.37,42300.0,40.1001,40.1235,40.0767,40.1157,42300.0
2016-10-25 14:00:00,51.37,51.41,51.36,51.4,119929.0,40.1157,40.1469,40.1079,40.1391,119929.0
2016-10-25 14:30:00,51.39,51.4,51.34,51.34,24900.0,40.1313,40.1391,40.0923,40.0923,24900.0
2016-10-25 15:00:00,51.34,51.37,51.32,51.36,30382.0,40.0923,40.1157,40.0767,40.1079,30382.0
2016-10-25 15:30:00,51.37,51.37,51.31,51.34,85790.0,40.1157,40.1157,40.0689,40.0923,85790.0
2016-10-26 09:30:00,51.19,51.23,51.14,51.16,58982.0,39.9751,40.0064,39.9361,39.9517,58982.0
2016-10-26 10:00:00,51.15,51.16,51.09,51.1,16625.0,39.9439,39.9517,39.8971,39.9049,16625.0
2016-10-26 10:30:00,51.1,51.23,51.1,51.23,72622.0,39.9049,40.0064,39.9049,40.0064,72622.0
2016-10-26 11:00:00,51.23,51.25,51.22,51.24,96564.0,40.0064,40.022,39.9986,40.0142,96564.0
2016-10-26 11:30:00,51.25,51.29,51.2,51.23,31104.0,40.022,40.0532,39.983,40.0064,31104.0
2016-10-26 12:00:00,51.23,51.24,51.21,51.22,13192.0,40.0064,40.0142,39.9908,39.9986,13192.0
2016-10-26 12:30:00,51.23,51.23,51.18,51.18,25062.0,40.0064,40.0064,39.9673,39.9673,25062.0
2016-10-26 13:00:00,51.2,51.21,51.14,51.15,14552.0,39.983,39.9908,39.9361,39.9439,14552.0
2016-10-26 13:30:00,51.15,51.16,51.08,51.1,14328.0,39.9439,39.9517,39.8892,39.9049,14328.0
2016-10-26 14:00:00,51.1,51.11,51.06,51.08,35487.0,39.9049,39.9127,39.8736,39.8892,35487.0
2016-10-26 14:30:00,51.08,51.14,51.08,51.13,16557.0,39.8892,39.9361,39.8892,39.9283,16557.0
2016-10-26 15:00:00,51.12,51.16,51.11,51.16,21010.0,39.9205,39.9517,39.9127,39.9517,21010.0
2016-10-26 15:30:00,51.16,51.16,51.1,51.12,80639.0,39.9517,39.9517,39.9049,39.9205,80639.0
2016-10-27 09:30:00,51.11,51.12,50.98,51.03,34190.0,39.9127,39.9205,39.8112,39.8502,34190.0
2016-10-27 10:00:00,51.04,51.04,50.87,50.91,84851.0,39.858,39.858,39.7253,39.7565,84851.0
2016-10-27 10:30:00,50.94,50.95,50.85,50.85,12445.0,39.7799,39.7877,39.7096,39.7096,12445.0
2016-10-27 11:00:00,50.85,50.97,50.85,50.96,24182.0,39.7096,39.8033,39.7096,39.7955,24182.0
2016-10-27 11:30:00,50.95,51.01,50.94,51.01,17710.0,39.7877,39.8346,39.7799,39.8346,17710.0
2016-10-27 12:00:00,51.01,51.02,50.94,50.95,54653.0,39.8346,39.8424,39.7799,39.7877,54653.0
2016-10-27 12:30:00,50.94,50.96,50.89,50.92,89803.0,39.7799,39.7955,39.7409,39.7643,89803.0
2016-10-27 13:00:00,50.93,50.94,50.89,50.93,40740.0,39.7721,39.7799,39.7409,39.7721,40740.0
2016-10-27 13:30:00,50.93,50.95,50.91,50.93,19839.0,39.7721,39.7877,39.7565,39.7721,19839.0
2016-10-27 14:00:00,50.93,50.97,50.92,50.95,20825.0,39.7721,39.8033,39.7643,39.7877,20825.0
2016-10-27 14:30:00,50.95,50.95,50.9,50.93,55671.0,39.7877,39.7877,39.7487,39.7721,55671.0
2016-10-27 15:00:00,50.93,50.96,50.89,50.92,158839.0,39.7721,39.7955,39.7409,39.7643,158839.0
2016-10-27 15:30:00,50.91,50.92,50.85,50.86,65143.0,39.7565,39.7643,39.7096,39.7174,65143.0
2016-10-28 09:30:00,50.86,50.92,50.77,50.9,178847.0,39.7174,39.7643,39.6472,39.7487,178847.0
2016-10-28 10:00:00,50.89,50.9,50.83,50.89,20050.0,39.7409,39.7487,39.694,39.7409,20050.0
2016-10-28 10:30:00,50.9,51.01,50.9,50.92,39596.0,39.7487,39.8346,39.7487,39.7643,39596.0
2016-10-28 11:00:00,50.9,50.92,50.86,50.87,33973.0,39.7487,39.7643,39.7174,39.7253,33973.0
2016-10-28 11:30:00,50.88,50.91,50.86,50.86,29664.0,39.7331,39.7565,39.7174,39.7174,29664.0
2016-10-28 12:00:00,50.87,50.95,50.86,50.94,38820.0,39.7253,39.7877,39.7174,39.7799,38820.0
2016-10-28 12:30:00,50.94,50.96,50.92,50.95,19568.0,39.7799,39.7955,39.7643,39.7877,19568.0
2016-10-28 13:00:00,50.95,50.96,50.81,50.92,37809.0,39.7877,39.7955,39.6784,39.7643,37809.0
2016-10-28 13:30:00,50.9,50.92,50.85,50.86,37989.0,39.7487,39.7643,39.7096,39.7174,37989.0
2016-10-28 14:00:00,50.87,50.9,50.81,50.87,33192.0,39.7253,39.7487,39.6784,39.7253,33192.0
2016-10-28 14:30:00,50.87,50.94,50.85,50.94,23785.0,39.7253,39.7799,39.7096,39.7799,23785.0
2016-10-28 15:00:00,50.96,50.99,50.88,50.97,12144.0,39.7955,39.819,39.7331,39.8033,12144.0
2016-10-28 15:30:00,50.94,50.94,50.85,50.92,53952.0,39.7799,39.7799,39.7096,39.7643,53952.0
2016-10-31 09:30:00,50.88,50.88,50.81,50.83,44591.0,39.7331,39.7331,39.6784,39.694,44591.0
2016-10-31 10:00:00,50.82,50.84,50.8,50.83,19443.0,39.6862,39.7018,39.6706,39.694,19443.0
2016-10-31 10:30:00,50.81,50.84,50.75,50.78,32433.0,39.6784,39.7018,39.6315,39.655,32433.0
2016-10-31 11:00:00,50.78,50.87,50.77,50.87,22898.0,39.655,39.7253,39.6472,39.7253,22898.0
2016-10-31 11:30:00,50.88,50.95,50.84,50.95,15715.0,39.7331,39.7877,39.7018,39.7877,15715.0
2016-10-31 12:00:00,50.95,50.97,50.92,50.93,17509.0,39.7877,39.8033,39.7643,39.7721,17509.0
2016-10-31 12:30:00,50.95,50.97,50.92,50.96,33075.0,39.7877,39.8033,39.7643,39.7955,33075.0
2016-10-31 13:00:00,50.96,50.97,50.91,50.94,20304.0,39.7955,39.8033,39.7565,39.7799,20304.0
2016-10-31 13:30:00,50.94,50.97,50.93,50.95,15002.0,39.7799,39.8033,39.7721,39.7877,15002.0
2016-10-31 14:00:00,50.96,50.96,50.91,50.92,20139.0,39.7955,39.7955,39.7565,39.7643,20139.0
2016-10-31 14:30:00,50.91,50.93,50.89,50.9,47255.0,39.7565,39.7721,39.7409,39.7487,47255.0
2016-10-31 15:00:00,50.88,50.95,50.88,50.93,29326.0,39.7331,39.7877,39.7331,39.7721,29326.0
2016-10-31 15:30:00,50.93,50.96,50.88,50.9,409159.0,39.7721,39.7955,39.7331,39.7487,409159.0
2016-11-01 09:30:00,51.01,51.06,50.99,51.02,69045.0,39.8346,39.8736,39.819,39.8424,69045.0
2016-11-01 10:00:00,50.99,51.02,50.95,50.97,14680.0,39.819,39.8424,39.7877,39.8033,14680.0
2016-11-01 10:30:00,50.97,50.99,50.91,50.97,202402.0,39.8033,39.819,39.7565,39.8033,202402.0
2016-11-01 11:00:00,50.96,51.0,50.95,50.97,73083.0,39.7955,39.8268,39.7877,39.8033,73083.0
2016-11-01 11:30:00,50.96,50.96,50.86,50.88,74597.0,39.7955,39.7955,39.7174,39.7331,74597.0
2016-11-01 12:00:00,50.9,50.9,50.81,50.81,60583.0,39.7487,39.7487,39.6784,39.6784,60583.0
2016-11-01 12:30:00,50.81,50.88,50.78,50.84,20578.0,39.6784,39.7331,39.655,39.7018,20578.0
2016-11-01 13:00:00,50.84,50.84,50.75,50.79,52994.0,39.7018,39.7018,39.6315,39.6628,52994.0
2016-11-01 13:30:00,50.78,50.78,50.71,50.73,60324.0,39.655,39.655,39.6003,39.6159,60324.0
2016-11-01 14:00:00,50.73,50.79,50.66,50.79,20796.0,39.6159,39.6628,39.5613,39.6628,20796.0
2016-11-01 14:30:00,50.78,50.81,50.74,50.76,18964.0,39.655,39.6784,39.6237,39.6394,18964.0
2016-11-01 15:00:00,50.75,50.79,50.71,50.77,32489.0,39.6315,39.6628,39.6003,39.6472,32489.0
2016-11-01 15:30:00,50.78,50.85,50.76,50.84,43325.0,39.655,39.7096,39.6394,39.7018,43325.0
2016-11-02 09:30:00,50.76,50.84,50.69,50.83,43332.0,39.6394,39.7018,39.5847,39.694,43332.0
2016-11-02 10:00:00,50.82,50.86,50.79,50.8,6966.0,39.6862,39.7174,39.6628,39.6706,6966.0
2016-11-02 10:30:00,50.77,50.79,50.68,50.7,46957.0,39.6472,39.6628,39.5769,39.5925,46957.0
2016-11-02 11:00:00,50.68,50.76,50.67,50.72,10953.0,39.5769,39.6394,39.5691,39.6081,10953.0
2016-11-02 11:30:00,50.71,50.74,50.67,50.67,12573.0,39.6003,39.6237,39.5691,39.5691,12573.0
2016-11-02 12:00:00,50.69,50.74,50.66,50.69,30521.0,39.5847,39.6237,39.5613,39.5847,30521.0
2016-11-02 12:30:00,50.68,50.71,50.65,50.68,40334.0,39.5769,39.6003,39.5535,39.5769,40334.0
2016-11-02 13:00:00,50.69,50.71,50.57,50.63,42492.0,39.5847,39.6003,39.491,39.5378,42492.0
2016-11-02 13:30:00,50.62,50.64,50.57,50.6,65913.0,39.53,39.5456,39.491,39.5144,65913.0
2016-11-02 14:00:00,50.58,50.65,50.51,50.62,41468.0,39.4988,39.5535,39.4441,39.53,41468.0
2016-11-02 14:30:00,50.65,50.67,50.6,50.63,17860.0,39.5535,39.5691,39.5144,39.5378,17860.0
2016-11-02 15:00:00,50.61,50.67,50.6,50.63,56196.0,39.5222,39.5691,39.5144,39.5378,56196.0
2016-11-02 15:30:00,50.65,50.65,50.56,50.57,36396.0,39.5535,39.5535,39.4832,39.491,36396.0
2016-11-03 09:30:00,50.93,50.96,50.88,50.94,46025.0,39.7721,39.7955,39.7331,39.7799,46025.0
2016-11-03 10:00:00,50.93,50.93,50.82,50.91,12428.0,39.7721,39.7721,39.6862,39.7565,12428.0
2016-11-03 10:30:00,50.89,50.92,50.84,50.84,5649.0,39.7409,39.7643,39.7018,39.7018,5649.0
2016-11-03 11:00:00,50.84,50.88,50.83,50.88,15511.0,39.7018,39.7331,39.694,39.7331,15511.0
2016-11-03 11:30:00,50.87,50.9,50.83,50.9,22356.0,39.7253,39.7487,39.694,39.7487,22356.0
2016-11-03 12:00:00,50.9,50.9,50.82,50.83,16310.0,39.7487,39.7487,39.6862,39.694,16310.0
2016-11-03 12:30:00,50.83,50.83,50.73,50.77,44470.0,39.694,39.694,39.6159,39.6472,44470.0
2016-11-03 13:00:00,50.78,50.83,50.76,50.82,13817.0,39.655,39.694,39.6394,39.6862,13817.0
2016-11-03 13:30:00,50.82,50.82,50.77,50.77,25251.0,39.6862,39.6862,39.6472,39.6472,25251.0
2016-11-03 14:00:00,50.78,50.84,50.77,50.78,13322.0,39.655,39.7018,39.6472,39.655,13322.0
2016-11-03 14:30:00,50.79,50.8,50.74,50.79,15667.0,39.6628,39.6706,39.6237,39.6628,15667.0
2016-11-03 15:00:00,50.79,50.8,50.74,50.77,12199.0,39.6628,39.6706,39.6237,39.6472,12199.0
2016-11-03 15:30:00,50.76,50.76,50.67,50.75,133380.0,39.6394,39.6394,39.5691,39.6315,133380.0
2016-11-04 09:30:00,50.47,50.47,50.3,50.36,64224.0,39.4129,39.4129,39.2801,39.327,64224.0
2016-11-04 10:00:00,50.37,50.4,50.34,50.4,16929.0,39.3348,39.3582,39.3114,39.3582,16929.0
2016-11-04 10:30:00,50.39,50.5,50.39,50.49,37316.0,39.3504,39.4363,39.3504,39.4285,37316.0
2016-11-04 11:00:00,50.48,50.55,50.48,50.51,19131.0,39.4207,39.4754,39.4207,39.4441,19131.0
2016-11-04 11:30:00,50.5,50.5,50.47,50.49,23331.0,39.4363,39.4363,39.4129,39.4285,23331.0
2016-11-04 12:00:00,50.49,50.55,50.49,50.52,26229.0,39.4285,39.4754,39.4285,39.4519,26229.0
2016-11-04 12:30:00,50.54,50.55,50.49,50.54,22294.0,39.4676,39.4754,39.4285,39.4676,22294.0
2016-11-04 13:00:00,50.53,50.55,50.5,50.51,42334.0,39.4597,39.4754,39.4363,39.4441,42334.0
2016-11-04 13:30:00,50.52,50.53,50.45,50.47,41303.0,39.4519,39.4597,39.3973,39.4129,41303.0
2016-11-04 14:00:00,50.48,50.49,50.44,50.47,51191.0,39.4207,39.4285,39.3895,39.4129,51191.0
2016-11-04 14:30:00,50.47,50.47,50.38,50.39,26304.0,39.4129,39.4129,39.3426,39.3504,26304.0
2016-11-04 15:00:00,50.38,50.39,50.34,50.36,35704.0,39.3426,39.3504,39.3114,39.327,35704.0
2016-11-04 15:30:00,50.35,50.37,50.3,50.32,31785.0,39.3192,39.3348,39.2801,39.2957,31785.0
2016-11-07 09:30:00,50.63,50.74,50.61,50.64,45424.0,39.5378,39.6237,39.5222,39.5456,45424.0
2016-11-07 10:00:00,50.65,50.65,50.58,50.6,10445.0,39.5535,39.5535,39.4988,39.5144,10445.0
2016-11-07 10:30:00,50.6,50.65,50.59,50.65,8502.0,39.5144,39.5535,39.5066,39.5535,8502.0
2016-11-07 11:00:00,50.64,50.71,50.64,50.67,15970.0,39.5456,39.6003,39.5456,39.5691,15970.0
2016-11-07 11:30:00,50.66,50.74,50.66,50.73,25282.0,39.5613,39.6237,39.5613,39.6159,25282.0
2016-11-07 12:00:00,50.73,50.74,50.7,50.71,25242.0,39.6159,39.6237,39.5925,39.6003,25242.0
2016-11-07 12:30:00,50.7,50.74,50.67,50.74,21029.0,39.5925,39.6237,39.5691,39.6237,21029.0
2016-11-07 13:00:00,50.74,50.74,50.69,50.7,6407.0,39.6237,39.6237,39.5847,39.5925,6407.0
2016-11-07 13:30:00,50.71,50.75,50.7,50.75,17758.0,39.6003,39.6315,39.5925,39.6315,17758.0
2016-11-07 14:00:00,50.74,50.75,50.72,50.74,93670.0,39.6237,39.6315,39.6081,39.6237,93670.0
2016-11-07 14:30:00,50.74,50.74,50.69,50.72,13653.0,39.6237,39.6237,39.5847,39.6081,13653.0
2016-11-07 15:00:00,50.72,50.75,50.69,50.75,32733.0,39.6081,39.6315,39.5847,39.6315,32733.0
2016-11-07 15:30:00,50.75,50.81,50.71,50.81,32410.0,39.6315,39.6784,39.6003,39.6784,32410.0
2016-11-08 09:30:00,50.57,50.57,50.5,50.5,43644.0,39.491,39.491,39.4363,39.4363,43644.0
2016-11-08 10:00:00,50.52,50.56,50.52,50.55,19090.0,39.4519,39.4832,39.4519,39.4754,19090.0
2016-11-08 10:30:00,50.56,50.63,50.56,50.63,7061.0,39.4832,39.5378,39.4832,39.5378,7061.0
2016-11-08 11:00:00,50.62,50.72,50.61,50.68,35986.0,39.53,39.6081,39.5222,39.5769,35986.0
2016-11-08 11:30:00,50.68,50.71,50.66,50.68,10665.0,39.5769,39.6003,39.5613,39.5769,10665.0
2016-11-08 12:00:00,50.7,50.77,50.68,50.75,12505.0,39.5925,39.6472,39.5769,39.6315,12505.0
2016-11-08 12:30:00,50.75,50.87,50.73,50.87,27122.0,39.6315,39.7253,39.6159,39.7253,27122.0
2016-11-08 13:00:00,50.86,50.87,50.79,50.81,23994.0,39.7174,39.7253,39.6628,39.6784,23994.0
2016-11-08 13:30:00,50.81,50.82,50.77,50.77,12677.0,39.6784,39.6862,39.6472,39.6472,12677.0
2016-11-08 14:00:00,50.77,50.78,50.7,50.74,15175.0,39.6472,39.655,39.5925,39.6237,15175.0
2016-11-08 14:30:00,50.75,50.76,50.7,50.75,16084.0,39.6315,39.6394,39.5925,39.6315,16084.0
2016-11-08 15:00:00,50.75,50.81,50.74,50.77,35968.0,39.6315,39.6784,39.6237,39.6472,35968.0
2016-11-08 15:30:00,50.78,50.84,50.73,50.76,141547.0,39.655,39.7018,39.6159,39.6394,141547.0
2016-11-09 09:30:00,50.34,50.51,50.32,50.42,63433.0,39.3114,39.4441,39.2957,39.3738,63433.0
2016-11-09 10:00:00,50.38,50.42,50.31,50.36,39792.0,39.3426,39.3738,39.2879,39.327,39792.0
2016-11-09 10:30:00,50.35,50.46,50.29,50.46,22289.0,39.3192,39.4051,39.2723,39.4051,22289.0
2016-11-09 11:00:00,50.44,50.67,50.44,50.63,10487.0,39.3895,39.5691,39.3895,39.5378,10487.0
2016-11-09 11:30:00,50.66,50.8,50.64,50.74,167706.0,39.5613,39.6706,39.5456,39.6237,167706.0
2016-11-09 12:00:00,50.75,50.76,50.65,50.69,10424.0,39.6315,39.6394,39.5535,39.5847,10424.0
2016-11-09 12:30:00,50.69,50.7,50.58,50.66,13684.0,39.5847,39.5925,39.4988,39.5613,13684.0
2016-11-09 13:00:00,50.68,50.71,50.57,50.58,15775.0,39.5769,39.6003,39.491,39.4988,15775.0
2016-11-09 13:30:00,50.61,50.71,50.6,50.63,38391.0,39.5222,39.6003,39.5144,39.5378,38391.0
2016-11-09 14:00:00,50.64,50.7,50.61,50.68,14589.0,39.5456,39.5925,39.5222,39.5769,14589.0
2016-11-09 14:30:00,50.69,50.79,50.67,50.7,22734.0,39.5847,39.6628,39.5691,39.5925,22734.0
2016-11-09 15:00:00,50.71,50.79,50.71,50.73,47263.0,39.6003,39.6628,39.6003,39.6159,47263.0
2016-11-09 15:30:00,50.72,50.75,50.57,50.59,32438.0,39.6081,39.6315,39.491,39.5066,32438.0
2016-11-10 09:30:00,50.5,50.62,50.45,50.46,41983.0,39.4363,39.53,39.3973,39.4051,41983.0
2016-11-10 10:00:00,50.48,50.48,50.28,50.33,17848.0,39.4207,39.4207,39.2645,39.3036,17848.0
2016-11-10 10:30:00,50.34,50.35,50.18,50.18,34414.0,39.3114,39.3192,39.1864,39.1864,34414.0
2016-11-10 11:00:00,50.16,50.28,50.08,50.25,73839.0,39.1708,39.2645,39.1083,39.2411,73839.0
2016-11-10 11:30:00,50.25,50.37,50.22,50.23,31206.0,39.2411,39.3348,39.2177,39.2255,31206.0
2016-11-10 12:00:00,50.24,50.36,50.23,50.36,16806.0,39.2333,39.327,39.2255,39.327,16806.0
2016-11-10 12:30:00,50.36,50.43,50.29,50.43,41485.0,39.327,39.3817,39.2723,39.3817,41485.0
2016-11-10 13:00:00,50.44,50.49,50.41,50.44,29324.0,39.3895,39.4285,39.366,39.3895,29324.0
2016-11-10 13:30:00,50.45,50.55,50.42,50.53,32551.0,39.3973,39.4754,39.3738,39.4597,32551.0
2016-11-10 14:00:00,50.53,50.54,50.47,50.49,24057.0,39.4597,39.4676,39.4129,39.4285,24057.0
2016-11-10 14:30:00,50.48,50.49,50.37,50.42,63846.0,39.4207,39.4285,39.3348,39.3738,63846.0
2016-11-10 15:00:00,50.44,50.46,50.37,50.38,25225.0,39.3895,39.4051,39.3348,39.3426,25225.0
2016-11-10 15:30:00,50.37,50.37,50.29,50.36,26818.0,39.3348,39.3348,39.2723,39.327,26818.0
2016-11-11 09:30:00,49.88,49.94,49.79,49.83,85236.0,38.9521,38.999,38.8819,38.9131,85236.0
2016-11-11 10:00:00,49.83,49.86,49.74,49.78,79984.0,38.9131,38.9365,38.8428,38.8741,79984.0
2016-11-11 10:30:00,49.75,49.76,49.61,49.63,32159.0,38.8506,38.8584,38.7413,38.7569,32159.0
2016-11-11 11:00:00,49.62,49.64,49.56,49.61,65125.0,38.7491,38.7647,38.7023,38.7413,65125.0
2016-11-11 11:30:00,49.63,49.73,49.62,49.71,23942.0,38.7569,38.835,38.7491,38.8194,23942.0
2016-11-11 12:00:00,49.71,49.82,49.71,49.78,8616.0,38.8194,38.9053,38.8194,38.8741,8616.0
2016-11-11 12:30:00,49.78,49.82,49.76,49.81,21168.0,38.8741,38.9053,38.8584,38.8975,21168.0
2016-11-11 13:00:00,49.8,49.82,49.77,49.79,17979.0,38.8897,38.9053,38.8662,38.8819,17979.0
2016-11-11 13:30:00,49.8,49.8,49.75,49.77,24227.0,38.8897,38.8897,38.8506,38.8662,24227.0
2016-11-11 14:00:00,49.75,49.77,49.71,49.71,81267.0,38.8506,38.8662,38.8194,38.8194,81267.0
2016-11-11 14:30:00,49.71,49.74,49.69,49.7,18164.0,38.8194,38.8428,38.8038,38.8116,18164.0
2016-11-11 15:00:00,49.71,49.76,49.69,49.74,24330.0,38.8194,38.8584,38.8038,38.8428,24330.0
2016-11-11 15:30:00,49.74,49.81,49.73,49.79,48405.0,38.8428,38.8975,38.835,38.8819,48405.0
2016-11-14 09:30:00,49.45,49.57,49.29,49.29,83540.0,38.6164,38.7101,38.4914,38.4914,83540.0
2016-11-14 10:00:00,49.3,49.38,49.3,49.37,20683.0,38.4992,38.5617,38.4992,38.5539,20683.0
2016-11-14 10:30:00,49.33,49.38,49.3,49.3,12019.0,38.5226,38.5617,38.4992,38.4992,12019.0
2016-11-14 11:00:00,49.27,49.33,49.27,49.33,21177.0,38.4758,38.5226,38.4758,38.5226,21177.0
2016-11-14 11:30:00,49.33,49.36,49.28,49.33,48705.0,38.5226,38.5461,38.4836,38.5226,48705.0
2016-11-14 12:00:00,49.34,49.34,49.3,49.34,29326.0,38.5305,38.5305,38.4992,38.5305,29326.0
2016-11-14 12:30:00,49.34,49.37,49.31,49.35,67746.0,38.5305,38.5539,38.507,38.5383,67746.0
2016-11-14 13:00:00,49.35,49.45,49.33,49.45,21271.0,38.5383,38.6164,38.5226,38.6164,21271.0
2016-11-14 13:30:00,49.46,49.5,49.36,49.39,23191.0,38.6242,38.6554,38.5461,38.5695,23191.0
2016-11-14 14:00:00,49.38,49.4,49.35,49.35,32293.0,38.5617,38.5773,38.5383,38.5383,32293.0
2016-11-14 14:30:00,49.34,49.39,49.31,49.39,51550.0,38.5305,38.5695,38.507,38.5695,51550.0
2016-11-14 15:00:00,49.38,49.48,49.38,49.48,101114.0,38.5617,38.6398,38.5617,38.6398,101114.0
2016-11-14 15:30:00,49.47,49.51,49.41,49.45,263682.0,38.632,38.6632,38.5851,38.6164,263682.0
2016-11-15 09:30:00,49.35,49.47,49.35,49.36,40620.0,38.5383,38.632,38.5383,38.5461,40620.0
2016-11-15 10:00:00,49.35,49.52,49.33,49.45,24231.0,38.5383,38.671,38.5226,38.6164,24231.0
2016-11-15 10:30:00,49.47,49.47,49.41,49.42,19129.0,38.632,38.632,38.5851,38.5929,19129.0
2016-11-15 11:00:00,49.42,49.53,49.41,49.53,623711.0,38.5929,38.6788,38.5851,38.6788,623711.0
2016-11-15 11:30:00,49.5,49.52,49.46,49.48,28127.0,38.6554,38.671,38.6242,38.6398,28127.0
2016-11-15 12:00:00,49.48,49.52,49.47,49.49,89906.0,38.6398,38.671,38.632,38.6476,89906.0
2016-11-15 12:30:00,49.49,49.52,49.47,49.49,73383.0,38.6476,38.671,38.632,38.6476,73383.0
2016-11-15 13:00:00,49.48,49.51,49.47,49.47,27140.0,38.6398,38.6632,38.632,38.632,27140.0
2016-11-15 13:30:00,49.48,49.51,49.48,49.5,31374.0,38.6398,38.6632,38.6398,38.6554,31374.0
2016-11-15 14:00:00,49.51,49.52,49.45,49.51,20390.0,38.6632,38.671,38.6164,38.6632,20390.0
2016-11-15 14:30:00,49.51,49.59,49.5,49.56,49259.0,38.6632,38.7257,38.6554,38.7023,49259.0
2016-11-15 15:00:00,49.57,49.61,49.53,49.57,30308.0,38.7101,38.7413,38.6788,38.7101,30308.0
2016-11-15 15:30:00,49.57,49.67,49.55,49.67,52267.0,38.7101,38.7882,38.6944,38.7882,52267.0
2016-11-16 09:30:00,49.36,49.47,49.36,49.39,42630.0,38.5461,38.632,38.5461,38.5695,42630.0
2016-11-16 10:00:00,49.42,49.49,49.4,49.45,21956.0,38.5929,38.6476,38.5773,38.6164,21956.0
2016-11-16 10:30:00,49.43,49.47,49.34,49.34,9895.0,38.6007,38.632,38.5305,38.5305,9895.0
2016-11-16 11:00:00,49.35,49.39,49.28,49.39,27560.0,38.5383,38.5695,38.4836,38.5695,27560.0
2016-11-16 11:30:00,49.39,49.42,49.34,49.4,73306.0,38.5695,38.5929,38.5305,38.5773,73306.0
2016-11-16 12:00:00,49.4,49.42,49.36,49.41,94880.0,38.5773,38.5929,38.5461,38.5851,94880.0
2016-11-16 12:30:00,49.42,49.43,49.37,49.4,41896.0,38.5929,38.6007,38.5539,38.5773,41896.0
2016-11-16 13:00:00,49.4,49.4,49.3,49.33,32133.0,38.5773,38.5773,38.4992,38.5226,32133.0
2016-11-16 13:30:00,49.33,49.36,49.3,49.32,29562.0,38.5226,38.5461,38.4992,38.5148,29562.0
2016-11-16 14:00:00,49.32,49.38,49.31,49.33,19259.0,38.5148,38.5617,38.507,38.5226,19259.0
2016-11-16 14:30:00,49.32,49.38,49.32,49.38,23768.0,38.5148,38.5617,38.5148,38.5617,23768.0
2016-11-16 15:00:00,49.39,49.4,49.34,49.34,38165.0,38.5695,38.5773,38.5305,38.5305,38165.0
2016-11-16 15:30:00,49.34,49.36,49.31,49.33,39818.0,38.5305,38.5461,38.507,38.5226,39818.0
2016-11-17 09:30:00,49.54,49.6,49.49,49.53,44632.0,38.6866,38.7335,38.6476,38.6788,44632.0
2016-11-17 10:00:00,49.53,49.58,49.5,49.52,15687.0,38.6788,38.7179,38.6554,38.671,15687.0
2016-11-17 10:30:00,49.51,49.56,49.47,49.54,16022.0,38.6632,38.7023,38.632,38.6866,16022.0
2016-11-17 11:00:00,49.53,49.62,49.53,49.57,20724.0,38.6788,38.7491,38.6788,38.7101,20724.0
2016-11-17 11:30:00,49.58,49.63,49.57,49.6,11733.0,38.7179,38.7569,38.7101,38.7335,11733.0
2016-11-17 12:00:00,49.6,49.67,49.6,49.65,70096.0,38.7335,38.7882,38.7335,38.7725,70096.0
2016-11-17 12:30:00,49.64,49.64,49.51,49.53,26185.0,38.7647,38.7647,38.6632,38.6788,26185.0
2016-11-17 13:00:00,49.52,49.59,49.51,49.57,25734.0,38.671,38.7257,38.6632,38.7101,25734.0
2016-11-17 13:30:00,49.57,49.57,49.49,49.5,37252.0,38.7101,38.7101,38.6476,38.6554,37252.0
2016-11-17 14:00:00,49.5,49.54,49.48,49.52,61592.0,38.6554,38.6866,38.6398,38.671,61592.0
2016-11-17 14:30:00,49.51,49.54,49.48,49.51,37759.0,38.6632,38.6866,38.6398,38.6632,37759.0
2016-11-17 15:00:00,49.5,49.54,49.5,49.53,27281.0,38.6554,38.6866,38.6554,38.6788,27281.0
2016-11-17 15:30:00,49.53,49.57,49.5,49.57,152551.0,38.6788,38.7101,38.6554,38.7101,152551.0
2016-11-18 09:30:00,49.48,49.51,49.39,49.44,50458.0,38.6398,38.6632,38.5695,38.6085,50458.0
2016-11-18 10:00:00,49.44,49.45,49.38,49.4,85133.0,38.6085,38.6164,38.5617,38.5773,85133.0
2016-11-18 10:30:00,49.39,49.39,49.31,49.35,17414.0,38.5695,38.5695,38.507,38.5383,17414.0
2016-11-18 11:00:00,49.35,49.37,49.33,49.35,15919.0,38.5383,38.5539,38.5226,38.5383,15919.0
2016-11-18 11:30:00,49.34,49.38,49.33,49.38,41088.0,38.5305,38.5617,38.5226,38.5617,41088.0
2016-11-18 12:00:00,49.38,49.4,49.36,49.38,45769.0,38.5617,38.5773,38.5461,38.5617,45769.0
2016-11-18 12:30:00,49.38,49.4,49.35,49.38,22828.0,38.5617,38.5773,38.5383,38.5617,22828.0
2016-11-18 13:00:00,49.37,49.43,49.37,49.41,72949.0,38.5539,38.6007,38.5539,38.5851,72949.0
2016-11-18 13:30:00,49.4,49.42,49.38,49.41,18679.0,38.5773,38.5929,38.5617,38.5851,18679.0
2016-11-18 14:00:00,49.41,49.41,49.37,49.39,34107.0,38.5851,38.5851,38.5539,38.5695,34107.0
2016-11-18 14:30:00,49.39,49.4,49.37,49.39,13857.0,38.5695,38.5773,38.5539,38.5695,13857.0
2016-11-18 15:00:00,49.38,49.42,49.37,49.4,22910.0,38.5617,38.5929,38.5539,38.5773,22910.0
2016-11-18 15:30:00,49.41,49.41,49.34,49.36,94959.0,38.5851,38.5851,38.5305,38.5461,94959.0
2016-11-21 09:30:00,49.4,49.52,49.4,49.47,49235.0,38.5773,38.671,38.5773,38.632,49235.0
2016-11-21 10:00:00,49.5,49.54,49.46,49.48,20534.0,38.6554,38.6866,38.6242,38.6398,20534.0
2016-11-21 10:30:00,49.48,49.52,49.44,49.44,55571.0,38.6398,38.671,38.6085,38.6085,55571.0
2016-11-21 11:00:00,49.45,49.48,49.42,49.42,57391.0,38.6164,38.6398,38.5929,38.5929,57391.0
2016-11-21 11:30:00,49.42,49.44,49.39,49.41,15869.0,38.5929,38.6085,38.5695,38.5851,15869.0
2016-11-21 12:00:00,49.42,49.44,49.41,49.44,38630.0,38.5929,38.6085,38.5851,38.6085,38630.0
2016-11-21 12:30:00,49.44,49.47,49.43,49.44,29256.0,38.6085,38.632,38.6007,38.6085,29256.0
2016-11-21 13:00:00,49.44,49.45,49.41,49.43,39400.0,38.6085,38.6164,38.5851,38.6007,39400.0
2016-11-21 13:30:00,49.43,49.47,49.42,49.46,22070.0,38.6007,38.632,38.5929,38.6242,22070.0
2016-11-21 14:00:00,49.45,49.47,49.42,49.45,25747.0,38.6164,38.632,38.5929,38.6164,25747.0
2016-11-21 14:30:00,49.45,49.5,49.43,49.49,47150.0,38.6164,38.6554,38.6007,38.6476,47150.0
2016-11-21 15:00:00,49.48,49.52,49.48,49.52,66154.0,38.6398,38.671,38.6398,38.671,66154.0
2016-11-21 15:30:00,49.51,49.59,49.5,49.58,87073.0,38.6632,38.7257,38.6554,38.7179,87073.0
2016-11-22 09:30:00,49.75,49.8,49.72,49.78,69765.0,38.8506,38.8897,38.8272,38.8741,69765.0
2016-11-22 10:00:00,49.77,49.79,49.67,49.69,43342.0,38.8662,38.8819,38.7882,38.8038,43342.0
2016-11-22 10:30:00,49.71,49.71,49.65,49.65,14820.0,38.8194,38.8194,38.7725,38.7725,14820.0
2016-11-22 11:00:00,49.64,49.73,49.64,49.69,17934.0,38.7647,38.835,38.7647,38.8038,17934.0
2016-11-22 11:30:00,49.68,49.72,49.67,49.69,23366.0,38.796,38.8272,38.7882,38.8038,23366.0
2016-11-22 12:00:00,49.68,49.74,49.67,49.7,34283.0,38.796,38.8428,38.7882,38.8116,34283.0
2016-11-22 12:30:00,49.71,49.73,49.7,49.72,30127.0,38.8194,38.835,38.8116,38.8272,30127.0
2016-11-22 13:00:00,49.72,49.74,49.7,49.7,18743.0,38.8272,38.8428,38.8116,38.8116,18743.0
2016-11-22 13:30:00,49.72,49.73,49.65,49.7,140196.0,38.8272,38.835,38.7725,38.8116,140196.0
2016-11-22 14:00:00,49.69,49.7,49.66,49.67,15450.0,38.8038,38.8116,38.7803,38.7882,15450.0
2016-11-22 14:30:00,49.67,49.77,49.67,49.76,25885.0,38.7882,38.8662,38.7882,38.8584,25885.0
2016-11-22 15:00:00,49.76,49.8,49.74,49.79,57138.0,38.8584,38.8897,38.8428,38.8819,57138.0
2016-11-22 15:30:00,49.78,49.85,49.78,49.84,40916.0,38.8741,38.9287,38.8741,38.9209,40916.0
2016-11-23 09:30:00,49.44,49.5,49.35,49.39,105267.0,38.6085,38.6554,38.5383,38.5695,105267.0
2016-11-23 10:00:00,49.4,49.44,49.35,49.43,28550.0,38.5773,38.6085,38.5383,38.6007,28550.0
2016-11-23 10:30:00,49.44,49.45,49.38,49.41,13484.0,38.6085,38.6164,38.5617,38.5851,13484.0
2016-11-23 11:00:00,49.43,49.47,49.41,49.44,13503.0,38.6007,38.632,38.5851,38.6085,13503.0
2016-11-23 11:30:00,49.42,49.51,49.42,49.49,12462.0,38.5929,38.6632,38.5929,38.6476,12462.0
2016-11-23 12:00:00,49.51,49.54,49.48,49.54,11958.0,38.6632,38.6866,38.6398,38.6866,11958.0
2016-11-23 12:30:00,49.55,49.59,49.51,49.56,49729.0,38.6944,38.7257,38.6632,38.7023,49729.0
2016-11-23 13:00:00,49.55,49.59,49.55,49.58,39185.0,38.6944,38.7257,38.6944,38.7179,39185.0
2016-11-23 13:30:00,49.58,49.62,49.53,49.54,140001.0,38.7179,38.7491,38.6788,38.6866,140001.0
2016-11-23 14:00:00,49.54,49.6,49.53,49.59,42348.0,38.6866,38.7335,38.6788,38.7257,42348.0
2016-11-23 14:30:00,49.59,49.59,49.54,49.55,38247.0,38.7257,38.7257,38.6866,38.6944,38247.0
2016-11-23 15:00:00,49.56,49.6,49.54,49.58,41385.0,38.7023,38.7335,38.6866,38.7179,41385.0
2016-11-23 15:30:00,49.57,49.59,49.56,49.59,89838.0,38.7101,38.7257,38.7023,38.7257,89838.0
2016-11-25 09:30:00,49.55,49.58,49.52,49.55,394336.0,38.6944,38.7179,38.671,38.6944,394336.0
2016-11-25 10:00:00,49.54,49.55,49.48,49.52,101700.0,38.6866,38.6944,38.6398,38.671,101700.0
2016-11-25 10:30:00,49.52,49.58,49.51,49.55,72565.0,38.671,38.7179,38.6632,38.6944,72565.0
2016-11-25 11:00:00,49.55,49.59,49.54,49.57,73816.0,38.6944,38.7257,38.6866,38.7101,73816.0
2016-11-25 11:30:00,49.57,49.61,49.56,49.57,137912.0,38.7101,38.7413,38.7023,38.7101,137912.0
2016-11-25 12:00:00,49.57,49.57,49.54,49.56,166320.0,38.7101,38.7101,38.6866,38.7023,166320.0
2016-11-25 12:30:00,49.56,49.61,49.55,49.59,199750.0,38.7023,38.7413,38.6944,38.7257,199750.0
2016-11-28 09:30:00,49.47,49.53,49.46,49.47,105752.0,38.632,38.6788,38.6242,38.632,105752.0
2016-11-28 10:00:00,49.47,49.54,49.43,49.51,73797.0,38.632,38.6866,38.6007,38.6632,73797.0
2016-11-28 10:30:00,49.53,49.55,49.43,49.44,17374.0,38.6788,38.6944,38.6007,38.6085,17374.0
2016-11-28 11:00:00,49.44,49.55,49.44,49.53,5806.0,38.6085,38.6944,38.6085,38.6788,5806.0
2016-11-28 11:30:00,49.52,49.53,49.45,49.47,9995.0,38.671,38.6788,38.6164,38.632,9995.0
2016-11-28 12:00:00,49.48,49.52,49.47,49.51,15777.0,38.6398,38.671,38.632,38.6632,15777.0
2016-11-28 12:30:00,49.51,49.54,49.5,49.54,15688.0,38.6632,38.6866,38.6554,38.6866,15688.0
2016-11-28 13:00:00,49.55,49.55,49.51,49.54,11026.0,38.6944,38.6944,38.6632,38.6866,11026.0
2016-11-28 13:30:00,49.54,49.58,49.53,49.57,22878.0,38.6866,38.7179,38.6788,38.7101,22878.0
2016-11-28 14:00:00,49.58,49.6,49.56,49.58,31319.0,38.7179,38.7335,38.7023,38.7179,31319.0
2016-11-28 14:30:00,49.57,49.58,49.54,49.54,190911.0,38.7101,38.7179,38.6866,38.6866,190911.0
2016-11-28 15:00:00,49.54,49.54,49.49,49.5,39003.0,38.6866,38.6866,38.6476,38.6554,39003.0
2016-11-28 15:30:00,49.5,49.53,49.44,49.46,126535.0,38.6554,38.6788,38.6085,38.6242,126535.0
2016-11-29 09:30:00,49.5,49.56,49.45,49.48,58900.0,38.6554,38.7023,38.6164,38.6398,58900.0
2016-11-29 10:00:00,49.5,49.66,49.48,49.65,114262.0,38.6554,38.7803,38.6398,38.7725,114262.0
2016-11-29 10:30:00,49.61,49.69,49.61,49.65,26614.0,38.7413,38.8038,38.7413,38.7725,26614.0
2016-11-29 11:00:00,49.64,49.64,49.58,49.63,11789.0,38.7647,38.7647,38.7179,38.7569,11789.0
2016-11-29 11:30:00,49.64,49.73,49.62,49.73,32845.0,38.7647,38.835,38.7491,38.835,32845.0
2016-11-29 12:00:00,49.73,49.75,49.69,49.73,51367.0,38.835,38.8506,38.8038,38.835,51367.0
2016-11-29 12:30:00,49.73,49.78,49.72,49.78,18091.0,38.835,38.8741,38.8272,38.8741,18091.0
2016-11-29 13:00:00,49.78,49.81,49.78,49.79,12603.0,38.8741,38.8975,38.8741,38.8819,12603.0
2016-11-29 13:30:00,49.8,49.84,49.79,49.84,178316.0,38.8897,38.9209,38.8819,38.9209,178316.0
2016-11-29 14:00:00,49.84,49.87,49.81,49.83,163980.0,38.9209,38.9443,38.8975,38.9131,163980.0
2016-11-29 14:30:00,49.83,49.86,49.83,49.84,67181.0,38.9131,38.9365,38.9131,38.9209,67181.0
2016-11-29 15:00:00,49.84,49.84,49.78,49.78,156591.0,38.9209,38.9209,38.8741,38.8741,156591.0
2016-11-29 15:30:00,49.78,49.79,49.74,49.76,189861.0,38.8741,38.8819,38.8428,38.8584,189861.0
2016-11-30 09:30:00,49.79,49.79,49.7,49.7,20496.0,38.8819,38.8819,38.8116,38.8116,20496.0
2016-11-30 10:00:00,49.68,49.69,49.62,49.63,28805.0,38.796,38.8038,38.7491,38.7569,28805.0
2016-11-30 10:30:00,49.63,49.74,49.63,49.7,60728.0,38.7569,38.8428,38.7569,38.8116,60728.0
2016-11-30 11:00:00,49.7,49.7,49.57,49.59,47895.0,38.8116,38.8116,38.7101,38.7257,47895.0
2016-11-30 11:30:00,49.57,49.65,49.55,49.61,37781.0,38.7101,38.7725,38.6944,38.7413,37781.0
2016-11-30 12:00:00,49.61,49.63,49.57,49.6,59755.0,38.7413,38.7569,38.7101,38.7335,59755.0
2016-11-30 12:30:00,49.6,49.66,49.6,49.66,27774.0,38.7335,38.7803,38.7335,38.7803,27774.0
2016-11-30 13:00:00,49.66,49.68,49.61,49.65,159892.0,38.7803,38.796,38.7413,38.7725,159892.0
2016-11-30 13:30:00,49.65,49.68,49.64,49.66,29705.0,38.7725,38.796,38.7647,38.7803,29705.0
2016-11-30 14:00:00,49.65,49.66,49.6,49.62,53359.0,38.7725,38.7803,38.7335,38.7491,53359.0
2016-11-30 14:30:00,49.61,49.64,49.59,49.61,74198.0,38.7413,38.7647,38.7257,38.7413,74198.0
2016-11-30 15:00:00,49.61,49.66,49.6,49.65,63373.0,38.7413,38.7803,38.7335,38.7725,63373.0
2016-11-30 15:30:00,49.65,49.67,49.61,49.61,72452.0,38.7725,38.7882,38.7413,38.7413,72452.0
2016-12-01 09:30:00,49.73,49.73,49.41,49.45,58803.0,38.835,38.835,38.5851,38.6164,58803.0
2016-12-01 10:00:00,49.48,49.55,49.44,49.46,40527.0,38.6398,38.6944,38.6085,38.6242,40527.0
2016-12-01 10:30:00,49.43,49.45,49.38,49.45,36789.0,38.6007,38.6164,38.5617,38.6164,36789.0
2016-12-01 11:00:00,49.45,49.5,49.4,49.47,139848.0,38.6164,38.6554,38.5773,38.632,139848.0
2016-12-01 11:30:00,49.46,49.55,49.45,49.54,129456.0,38.6242,38.6944,38.6164,38.6866,129456.0
2016-12-01 12:00:00,49.54,49.54,49.45,49.46,32057.0,38.6866,38.6866,38.6164,38.6242,32057.0
2016-12-01 12:30:00,49.45,49.53,49.42,49.44,415756.0,38.6164,38.6788,38.5929,38.6085,415756.0
2016-12-01 13:00:00,49.44,49.44,49.35,49.37,196839.0,38.6085,38.6085,38.5383,38.5539,196839.0
2016-12-01 13:30:00,49.37,49.41,49.37,49.4,34516.0,38.5539,38.5851,38.5539,38.5773,34516.0
2016-12-01 14:00:00,49.4,49.47,49.38,49.46,21858.0,38.5773,38.632,38.5617,38.6242,21858.0
2016-12-01 14:30:00,49.45,49.47,49.41,49.44,30149.0,38.6164,38.632,38.5851,38.6085,30149.0
2016-12-01 15:00:00,49.43,49.44,49.37,49.39,45403.0,38.6007,38.6085,38.5539,38.5695,45403.0
2016-12-01 15:30:00,49.39,49.44,49.37,49.42,195540.0,38.5695,38.6085,38.5539,38.5929,195540.0
2016-12-02 09:30:00,49.32,49.41,49.29,49.41,35099.0,38.5148,38.5851,38.4914,38.5851,35099.0
2016-12-02 10:00:00,49.41,49.49,49.41,49.41,56111.0,38.5851,38.6476,38.5851,38.5851,56111.0
2016-12-02 10:30:00,49.43,49.43,49.39,49.39,9115.0,38.6007,38.6007,38.5695,38.5695,9115.0
2016-12-02 11:00:00,49.39,49.49,49.39,49.44,11862.0,38.5695,38.6476,38.5695,38.6085,11862.0
2016-12-02 11:30:00,49.44,49.45,49.38,49.39,23201.0,38.6085,38.6164,38.5617,38.5695,23201.0
2016-12-02 12:00:00,49.38,49.39,49.35,49.38,71141.0,38.5617,38.5695,38.5383,38.5617,71141.0
2016-12-02 12:30:00,49.37,49.39,49.32,49.38,91572.0,38.5539,38.5695,38.5148,38.5617,91572.0
2016-12-02 13:00:00,49.39,49.39,49.3,49.3,45188.0,38.5695,38.5695,38.4992,38.4992,45188.0
2016-12-02 13:30:00,49.3,49.33,49.3,49.31,59775.0,38.4992,38.5226,38.4992,38.507,59775.0
2016-12-02 14:00:00,49.3,49.31,49.26,49.3,51843.0,38.4992,38.507,38.468,38.4992,51843.0
2016-12-02 14:30:00,49.31,49.34,49.3,49.33,71251.0,38.507,38.5305,38.4992,38.5226,71251.0
2016-12-02 15:00:00,49.32,49.37,49.31,49.36,64651.0,38.5148,38.5539,38.507,38.5461,64651.0
2016-12-02 15:30:00,49.35,49.41,49.35,49.39,88994.0,38.5383,38.5851,38.5383,38.5695,88994.0
2016-12-05 09:30:00,49.62,49.66,49.57,49.65,131479.0,38.7491,38.7803,38.7101,38.7725,131479.0
2016-12-05 10:00:00,49.64,49.69,49.6,49.65,86154.0,38.7647,38.8038,38.7335,38.7725,86154.0
2016-12-05 10:30:00,49.65,49.68,49.63,49.65,32974.0,38.7725,38.796,38.7569,38.7725,32974.0
2016-12-05 11:00:00,49.65,49.7,49.64,49.7,13638.0,38.7725,38.8116,38.7647,38.8116,13638.0
2016-12-05 11:30:00,49.69,49.7,49.65,49.67,33338.0,38.8038,38.8116,38.7725,38.7882,33338.0
2016-12-05 12:00:00,49.66,49.7,49.64,49.69,51789.0,38.7803,38.8116,38.7647,38.8038,51789.0
2016-12-05 12:30:00,49.68,49.78,49.67,49.78,55100.0,38.796,38.8741,38.7882,38.8741,55100.0
2016-12-05 13:00:00,49.79,49.87,49.78,49.84,18735.0,38.8819,38.9443,38.8741,38.9209,18735.0
2016-12-05 13:30:00,49.82,49.84,49.8,49.82,38343.0,38.9053,38.9209,38.8897,38.9053,38343.0
2016-12-05 14:00:00,49.81,49.82,49.77,49.77,36449.0,38.8975,38.9053,38.8662,38.8662,36449.0
2016-12-05 14:30:00,49.77,49.8,49.77,49.78,35932.0,38.8662,38.8897,38.8662,38.8741,35932.0
2016-12-05 15:00:00,49.78,49.8,49.76,49.76,87849.0,38.8741,38.8897,38.8584,38.8584,87849.0
2016-12-05 15:30:00,49.77,49.77,49.72,49.74,277557.0,38.8662,38.8662,38.8272,38.8428,277557.0
2016-12-06 09:30:00,49.72,49.78,49.7,49.72,79124.0,38.8272,38.8741,38.8116,38.8272,79124.0
2016-12-06 10:00:00,49.72,49.76,49.71,49.76,37645.0,38.8272,38.8584,38.8194,38.8584,37645.0
2016-12-06 10:30:00,49.77,49.82,49.77,49.8,40978.0,38.8662,38.9053,38.8662,38.8897,40978.0
2016-12-06 11:00:00,49.79,49.84,49.77,49.81,36280.0,38.8819,38.9209,38.8662,38.8975,36280.0
2016-12-06 11:30:00,49.8,49.86,49.79,49.85,15724.0,38.8897,38.9365,38.8819,38.9287,15724.0
2016-12-06 12:00:00,49.84,49.86,49.82,49.85,29353.0,38.9209,38.9365,38.9053,38.9287,29353.0
2016-12-06 12:30:00,49.84,49.86,49.83,49.86,27020.0,38.9209,38.9365,38.9131,38.9365,27020.0
2016-12-06 13:00:00,49.86,49.88,49.83,49.85,33421.0,38.9365,38.9521,38.9131,38.9287,33421.0
2016-12-06 13:30:00,49.85,49.87,49.82,49.87,33462.0,38.9287,38.9443,38.9053,38.9443,33462.0
2016-12-06 14:00:00,49.88,49.91,49.87,49.91,104245.0,38.9521,38.9756,38.9443,38.9756,104245.0
2016-12-06 14:30:00,49.91,49.99,49.9,49.96,73064.0,38.9756,39.038,38.9678,39.0146,73064.0
2016-12-06 15:00:00,49.96,49.99,49.9,49.91,98198.0,39.0146,39.038,38.9678,38.9756,98198.0
2016-12-06 15:30:00,49.91,49.94,49.91,49.92,132704.0,38.9756,38.999,38.9756,38.9834,132704.0
2016-12-07 09:30:00,50.03,50.1,50.0,50.06,40842.0,39.0693,39.1239,39.0459,39.0927,40842.0
2016-12-07 10:00:00,50.07,50.19,50.06,50.17,36201.0,39.1005,39.1942,39.0927,39.1786,36201.0
2016-12-07 10:30:00,50.17,50.22,50.15,50.2,52322.0,39.1786,39.2177,39.163,39.202,52322.0
2016-12-07 11:00:00,50.2,50.2,50.17,50.18,22880.0,39.202,39.202,39.1786,39.1864,22880.0
2016-12-07 11:30:00,50.2,50.3,50.19,50.3,98533.0,39.202,39.2801,39.1942,39.2801,98533.0
2016-12-07 12:00:00,50.3,50.3,50.26,50.3,210318.0,39.2801,39.2801,39.2489,39.2801,210318.0
2016-12-07 12:30:00,50.3,50.32,50.28,50.32,54999.0,39.2801,39.2957,39.2645,39.2957,54999.0
2016-12-07 13:00:00,50.32,50.43,50.31,50.39,64587.0,39.2957,39.3817,39.2879,39.3504,64587.0
2016-12-07 13:30:00,50.38,50.48,50.38,50.47,77751.0,39.3426,39.4207,39.3426,39.4129,77751.0
2016-12-07 14:00:00,50.47,50.5,50.45,50.49,65908.0,39.4129,39.4363,39.3973,39.4285,65908.0
2016-12-07 14:30:00,50.49,50.52,50.45,50.52,121056.0,39.4285,39.4519,39.3973,39.4519,121056.0
2016-12-07 15:00:00,50.52,50.6,50.49,50.58,82660.0,39.4519,39.5144,39.4285,39.4988,82660.0
2016-12-07 15:30:00,50.57,50.6,50.51,50.56,406979.0,39.491,39.5144,39.4441,39.4832,406979.0
2016-12-08 09:30:00,50.4,50.47,50.33,50.34,67460.0,39.3582,39.4129,39.3036,39.3114,67460.0
2016-12-08 10:00:00,50.33,50.36,50.27,50.27,173359.0,39.3036,39.327,39.2567,39.2567,173359.0
2016-12-08 10:30:00,50.28,50.3,50.25,50.3,77084.0,39.2645,39.2801,39.2411,39.2801,77084.0
2016-12-08 11:00:00,50.3,50.38,50.28,50.34,65437.0,39.2801,39.3426,39.2645,39.3114,65437.0
2016-12-08 11:30:00,50.35,50.37,50.28,50.37,268550.0,39.3192,39.3348,39.2645,39.3348,268550.0
2016-12-08 12:00:00,50.38,50.43,50.37,50.41,19968.0,39.3426,39.3817,39.3348,39.366,19968.0
2016-12-08 12:30:00,50.42,50.46,50.4,50.43,31369.0,39.3738,39.4051,39.3582,39.3817,31369.0
2016-12-08 13:00:00,50.44,50.47,50.43,50.46,41224.0,39.3895,39.4129,39.3817,39.4051,41224.0
2016-12-08 13:30:00,50.44,50.48,50.43,50.47,52535.0,39.3895,39.4207,39.3817,39.4129,52535.0
2016-12-08 14:00:00,50.46,50.48,50.41,50.41,31579.0,39.4051,39.4207,39.366,39.366,31579.0
2016-12-08 14:30:00,50.42,50.44,50.38,50.42,24422.0,39.3738,39.3895,39.3426,39.3738,24422.0
2016-12-08 15:00:00,50.43,50.47,50.41,50.44,71661.0,39.3817,39.4129,39.366,39.3895,71661.0
2016-12-08 15:30:00,50.44,50.49,50.39,50.42,110133.0,39.3895,39.4285,39.3504,39.3738,110133.0
2016-12-09 09:30:00,50.36,50.44,50.33,50.35,30236.0,39.327,39.3895,39.3036,39.3192,30236.0
2016-12-09 10:00:00,50.34,50.35,50.29,50.33,48898.0,39.3114,39.3192,39.2723,39.3036,48898.0
2016-12-09 10:30:00,50.33,50.39,50.31,50.34,40531.0,39.3036,39.3504,39.2879,39.3114,40531.0
2016-12-09 11:00:00,50.32,50.39,50.31,50.33,38313.0,39.2957,39.3504,39.2879,39.3036,38313.0
2016-12-09 11:30:00,50.35,50.4,50.33,50.37,21896.0,39.3192,39.3582,39.3036,39.3348,21896.0
2016-12-09 12:00:00,50.37,50.38,50.34,50.36,22471.0,39.3348,39.3426,39.3114,39.327,22471.0
2016-12-09 12:30:00,50.36,50.41,50.35,50.39,29687.0,39.327,39.366,39.3192,39.3504,29687.0
2016-12-09 13:00:00,50.38,50.4,50.37,50.38,82180.0,39.3426,39.3582,39.3348,39.3426,82180.0
2016-12-09 13:30:00,50.39,50.41,50.38,50.4,47581.0,39.3504,39.366,39.3426,39.3582,47581.0
2016-12-09 14:00:00,50.4,50.44,50.39,50.39,52488.0,39.3582,39.3895,39.3504,39.3504,52488.0
2016-12-09 14:30:00,50.4,50.45,50.38,50.44,23695.0,39.3582,39.3973,39.3426,39.3895,23695.0
2016-12-09 15:00:00,50.44,50.49,50.43,50.48,41307.0,39.3895,39.4285,39.3817,39.4207,41307.0
2016-12-09 15:30:00,50.49,50.5,50.45,50.5,41445.0,39.4285,39.4363,39.3973,39.4363,41445.0
2016-12-12 09:30:00,50.39,50.46,50.32,50.45,43221.0,39.3504,39.4051,39.2957,39.3973,43221.0
2016-12-12 10:00:00,50.41,50.45,50.35,50.38,37715.0,39.366,39.3973,39.3192,39.3426,37715.0
2016-12-12 10:30:00,50.38,50.41,50.36,50.36,37608.0,39.3426,39.366,39.327,39.327,37608.0
2016-12-12 11:00:00,50.35,50.36,50.26,50.28,71422.0,39.3192,39.327,39.2489,39.2645,71422.0
2016-12-12 11:30:00,50.27,50.31,50.26,50.3,18886.0,39.2567,39.2879,39.2489,39.2801,18886.0
2016-12-12 12:00:00,50.3,50.34,50.24,50.32,29569.0,39.2801,39.3114,39.2333,39.2957,29569.0
2016-12-12 12:30:00,50.32,50.37,50.31,50.34,61021.0,39.2957,39.3348,39.2879,39.3114,61021.0
2016-12-12 13:00:00,50.34,50.36,50.32,50.33,40731.0,39.3114,39.327,39.2957,39.3036,40731.0
2016-12-12 13:30:00,50.34,50.34,50.3,50.3,57870.0,39.3114,39.3114,39.2801,39.2801,57870.0
2016-12-12 14:00:00,50.3,50.36,50.3,50.31,50532.0,39.2801,39.327,39.2801,39.2879,50532.0
2016-12-12 14:30:00,50.32,50.33,50.29,50.31,28203.0,39.2957,39.3036,39.2723,39.2879,28203.0
2016-12-12 15:00:00,50.3,50.34,50.29,50.32,50216.0,39.2801,39.3114,39.2723,39.2957,50216.0
2016-12-12 15:30:00,50.32,50.35,50.31,50.34,60069.0,39.2957,39.3192,39.2879,39.3114,60069.0
2016-12-13 09:30:00,50.63,50.78,50.6,50.75,42974.0,39.5378,39.655,39.5144,39.6315,42974.0
2016-12-13 10:00:00,50.73,50.74,50.68,50.69,13176.0,39.6159,39.6237,39.5769,39.5847,13176.0
2016-12-13 10:30:00,50.69,50.71,50.65,50.71,19920.0,39.5847,39.6003,39.5535,39.6003,19920.0
2016-12-13 11:00:00,50.71,50.8,50.69,50.79,32918.0,39.6003,39.6706,39.5847,39.6628,32918.0
2016-12-13 11:30:00,50.79,50.8,50.72,50.73,35824.0,39.6628,39.6706,39.6081,39.6159,35824.0
2016-12-13 12:00:00,50.73,50.75,50.71,50.73,78689.0,39.6159,39.6315,39.6003,39.6159,78689.0
2016-12-13 12:30:00,50.73,50.77,50.72,50.75,28393.0,39.6159,39.6472,39.6081,39.6315,28393.0
2016-12-13 13:00:00,50.75,50.81,50.74,50.8,57169.0,39.6315,39.6784,39.6237,39.6706,57169.0
2016-12-13 13:30:00,50.8,50.8,50.75,50.76,34231.0,39.6706,39.6706,39.6315,39.6394,34231.0
2016-12-13 14:00:00,50.76,50.77,50.72,50.72,23510.0,39.6394,39.6472,39.6081,39.6081,23510.0
2016-12-13 14:30:00,50.73,50.77,50.72,50.75,31583.0,39.6159,39.6472,39.6081,39.6315,31583.0
2016-12-13 15:00:00,50.75,50.8,50.75,50.78,44711.0,39.6315,39.6706,39.6315,39.655,44711.0
2016-12-13 15:30:00,50.79,50.8,50.71,50.72,54370.0,39.6628,39.6706,39.6003,39.6081,54370.0
2016-12-14 09:30:00,50.61,50.69,50.59,50.62,56600.0,39.5222,39.5847,39.5066,39.53,56600.0
2016-12-14 10:00:00,50.62,50.67,50.61,50.66,40741.0,39.53,39.5691,39.5222,39.5613,40741.0
2016-12-14 10:30:00,50.66,50.69,50.63,50.64,30470.0,39.5613,39.5847,39.5378,39.5456,30470.0
2016-12-14 11:00:00,50.63,50.66,50.62,50.63,36253.0,39.5378,39.5613,39.53,39.5378,36253.0
2016-12-14 11:30:00,50.64,50.65,50.57,50.61,85970.0,39.5456,39.5535,39.491,39.5222,85970.0
2016-12-14 12:00:00,50.61,50.64,50.6,50.63,31532.0,39.5222,39.5456,39.5144,39.5378,31532.0
2016-12-14 12:30:00,50.63,50.66,50.6,50.62,45845.0,39.5378,39.5613,39.5144,39.53,45845.0
2016-12-14 13:00:00,50.61,50.63,50.57,50.62,49586.0,39.5222,39.5378,39.491,39.53,49586.0
2016-12-14 13:30:00,50.62,50.63,50.59,50.63,59478.0,39.53,39.5378,39.5066,39.5378,59478.0
2016-12-14 14:00:00,50.59,50.64,50.18,50.22,95487.0,39.5066,39.5456,39.1864,39.2177,95487.0
2016-12-14 14:30:00,50.23,50.43,50.15,50.15,43851.0,39.2255,39.3817,39.163,39.163,43851.0
2016-12-14 15:00:00,50.14,50.22,49.97,50.0,71387.0,39.1552,39.2177,39.0224,39.0459,71387.0
2016-12-14 15:30:00,50.01,50.12,49.85,49.92,83875.0,39.0537,39.1396,38.9287,38.9834,83875.0
2016-12-15 09:30:00,49.82,49.83,49.7,49.77,200437.0,38.9053,38.9131,38.8116,38.8662,200437.0
2016-12-15 10:00:00,49.79,49.79,49.7,49.74,37870.0,38.8819,38.8819,38.8116,38.8428,37870.0
2016-12-15 10:30:00,49.76,49.8,49.71,49.73,37686.0,38.8584,38.8897,38.8194,38.835,37686.0
2016-12-15 11:00:00,49.73,49.78,49.71,49.73,39551.0,38.835,38.8741,38.8194,38.835,39551.0
2016-12-15 11:30:00,49.72,49.75,49.65,49.69,28848.0,38.8272,38.8506,38.7725,38.8038,28848.0
2016-12-15 12:00:00,49.71,49.79,49.7,49.76,18341.0,38.8194,38.8819,38.8116,38.8584,18341.0
2016-12-15 12:30:00,49.75,49.78,49.72,49.77,64104.0,38.8506,38.8741,38.8272,38.8662,64104.0
2016-12-15 13:00:00,49.77,49.81,49.75,49.76,40174.0,38.8662,38.8975,38.8506,38.8584,40174.0
2016-12-15 13:30:00,49.75,49.76,49.68,49.72,59443.0,38.8506,38.8584,38.796,38.8272,59443.0
2016-12-15 14:00:00,49.7,49.76,49.69,49.76,37794.0,38.8116,38.8584,38.8038,38.8584,37794.0
2016-12-15 14:30:00,49.76,49.79,49.73,49.74,37608.0,38.8584,38.8819,38.835,38.8428,37608.0
2016-12-15 15:00:00,49.75,49.77,49.69,49.72,383039.0,38.8506,38.8662,38.8038,38.8272,383039.0
2016-12-15 15:30:00,49.73,49.8,49.73,49.75,189140.0,38.835,38.8897,38.835,38.8506,189140.0
2016-12-16 09:30:00,49.74,49.82,49.74,49.8,53760.0,38.8428,38.9053,38.8428,38.8897,53760.0
2016-12-16 10:00:00,49.8,49.84,49.79,49.8,134283.0,38.8897,38.9209,38.8819,38.8897,134283.0
2016-12-16 10:30:00,49.8,49.81,49.76,49.79,37314.0,38.8897,38.8975,38.8584,38.8819,37314.0
2016-12-16 11:00:00,49.79,49.85,49.76,49.84,76094.0,38.8819,38.9287,38.8584,38.9209,76094.0
2016-12-16 11:30:00,49.79,49.94,49.78,49.92,29176.0,38.8819,38.999,38.8741,38.9834,29176.0
2016-12-16 12:00:00,49.92,49.92,49.83,49.86,93211.0,38.9834,38.9834,38.9131,38.9365,93211.0
2016-12-16 12:30:00,49.86,49.91,49.85,49.85,43674.0,38.9365,38.9756,38.9287,38.9287,43674.0
2016-12-16 13:00:00,49.85,49.85,49.79,49.82,70436.0,38.9287,38.9287,38.8819,38.9053,70436.0
2016-12-16 13:30:00,49.82,49.82,49.79,49.8,81086.0,38.9053,38.9053,38.8819,38.8897,81086.0
2016-12-16 14:00:00,49.8,49.82,49.75,49.78,199926.0,38.8897,38.9053,38.8506,38.8741,199926.0
2016-12-16 14:30:00,49.78,49.8,49.75,49.78,73374.0,38.8741,38.8897,38.8506,38.8741,73374.0
2016-12-16 15:00:00,49.78,49.79,49.74,49.77,105577.0,38.8741,38.8819,38.8428,38.8662,105577.0
2016-12-16 15:30:00,49.76,49.78,49.73,49.78,104075.0,38.8584,38.8741,38.835,38.8741,104075.0
2016-12-19 09:30:00,49.86,49.95,49.79,49.9,57951.0,38.9365,39.0068,38.8819,38.9678,57951.0
2016-12-19 10:00:00,49.89,49.94,49.89,49.91,79865.0,38.96,38.999,38.96,38.9756,79865.0
2016-12-19 10:30:00,49.92,49.95,49.88,49.93,28629.0,38.9834,39.0068,38.9521,38.9912,28629.0
2016-12-19 11:00:00,49.93,50.0,49.91,49.98,71206.0,38.9912,39.0459,38.9756,39.0302,71206.0
2016-12-19 11:30:00,49.98,50.0,49.94,49.95,37041.0,39.0302,39.0459,38.999,39.0068,37041.0
2016-12-19 12:00:00,49.95,49.98,49.93,49.96,67718.0,39.0068,39.0302,38.9912,39.0146,67718.0
2016-12-19 12:30:00,49.96,49.98,49.95,49.98,65598.0,39.0146,39.0302,39.0068,39.0302,65598.0
2016-12-19 13:00:00,49.97,49.99,49.96,49.98,69964.0,39.0224,39.038,39.0146,39.0302,69964.0
2016-12-19 13:30:00,49.98,49.98,49.85,49.91,133750.0,39.0302,39.0302,38.9287,38.9756,133750.0
2016-12-19 14:00:00,49.92,49.93,49.87,49.88,64645.0,38.9834,38.9912,38.9443,38.9521,64645.0
2016-12-19 14:30:00,49.86,49.88,49.83,49.87,74426.0,38.9365,38.9521,38.9131,38.9443,74426.0
2016-12-19 15:00:00,49.86,49.87,49.82,49.83,85115.0,38.9365,38.9443,38.9053,38.9131,85115.0
2016-12-19 15:30:00,49.83,49.85,49.79,49.79,50842.0,38.9131,38.9287,38.8819,38.8819,50842.0
2016-12-20 09:30:00,49.82,49.87,49.76,49.84,65146.0,38.9053,38.9443,38.8584,38.9209,65146.0
2016-12-20 10:00:00,49.84,49.88,49.81,49.86,58032.0,38.9209,38.9521,38.8975,38.9365,58032.0
2016-12-20 10:30:00,49.85,49.92,49.85,49.89,47300.0,38.9287,38.9834,38.9287,38.96,47300.0
2016-12-20 11:00:00,49.89,49.9,49.86,49.88,101357.0,38.96,38.9678,38.9365,38.9521,101357.0
2016-12-20 11:30:00,49.87,49.9,49.86,49.9,39533.0,38.9443,38.9678,38.9365,38.9678,39533.0
2016-12-20 12:00:00,49.89,49.9,49.87,49.88,43434.0,38.96,38.9678,38.9443,38.9521,43434.0
2016-12-20 12:30:00,49.88,49.9,49.87,49.89,52963.0,38.9521,38.9678,38.9443,38.96,52963.0
2016-12-20 13:00:00,49.89,49.92,49.87,49.88,83075.0,38.96,38.9834,38.9443,38.9521,83075.0
2016-12-20 13:30:00,49.88,49.92,49.88,49.88,68877.0,38.9521,38.9834,38.9521,38.9521,68877.0
2016-12-20 14:00:00,49.88,49.89,49.87,49.87,33635.0,38.9521,38.96,38.9443,38.9443,33635.0
2016-12-20 14:30:00,49.88,49.88,49.84,49.86,60305.0,38.9521,38.9521,38.9209,38.9365,60305.0
2016-12-20 15:00:00,49.87,49.88,49.84,49.85,45943.0,38.9443,38.9521,38.9209,38.9287,45943.0
2016-12-20 15:30:00,49.86,49.88,49.85,49.88,116324.0,38.9365,38.9521,38.9287,38.9521,116324.0
2016-12-21 09:30:00,49.19,49.27,49.18,49.24,83934.0,38.9837,39.0471,38.9758,39.0233,83934.0
2016-12-21 10:00:00,49.25,49.27,49.22,49.23,54518.0,39.0312,39.0471,39.0075,39.0154,54518.0
2016-12-21 10:30:00,49.23,49.27,49.19,49.19,23575.0,39.0154,39.0471,38.9837,38.9837,23575.0
2016-12-21 11:00:00,49.2,49.22,49.17,49.2,30471.0,38.9916,39.0075,38.9678,38.9916,30471.0
2016-12-21 11:30:00,49.2,49.23,49.17,49.19,144175.0,38.9916,39.0154,38.9678,38.9837,144175.0
2016-12-21 12:00:00,49.19,49.24,49.18,49.24,172106.0,38.9837,39.0233,38.9758,39.0233,172106.0
2016-12-21 12:30:00,49.24,49.25,49.22,49.23,38700.0,39.0233,39.0312,39.0075,39.0154,38700.0
2016-12-21 13:00:00,49.24,49.25,49.2,49.24,105009.0,39.0233,39.0312,38.9916,39.0233,105009.0
2016-12-21 13:30:00,49.24,49.27,49.23,49.23,79092.0,39.0233,39.0471,39.0154,39.0154,79092.0
2016-12-21 14:00:00,49.23,49.24,49.2,49.21,290634.0,39.0154,39.0233,38.9916,38.9995,290634.0
2016-12-21 14:30:00,49.21,49.21,49.19,49.2,67327.0,38.9995,38.9995,38.9837,38.9916,67327.0
2016-12-21 15:00:00,49.21,49.27,49.2,49.23,128737.0,38.9995,39.0471,38.9916,39.0154,128737.0
2016-12-21 15:30:00,49.23,49.24,49.2,49.22,53654.0,39.0154,39.0233,38.9916,39.0075,53654.0
2016-12-22 09:30:00,49.27,49.28,49.2,49.21,48681.0,39.0471,39.055,38.9916,38.9995,48681.0
2016-12-22 10:00:00,49.22,49.31,49.21,49.3,44412.0,39.0075,39.0788,38.9995,39.0709,44412.0
2016-12-22 10:30:00,49.29,49.31,49.24,49.25,64298.0,39.0629,39.0788,39.0233,39.0312,64298.0
2016-12-22 11:00:00,49.25,49.26,49.22,49.23,73348.0,39.0312,39.0392,39.0075,39.0154,73348.0
2016-12-22 11:30:00,49.23,49.24,49.19,49.22,42330.0,39.0154,39.0233,38.9837,39.0075,42330.0
2016-12-22 12:00:00,49.22,49.23,49.16,49.2,64657.0,39.0075,39.0154,38.9599,38.9916,64657.0
2016-12-22 12:30:00,49.2,49.23,49.19,49.2,46005.0,38.9916,39.0154,38.9837,38.9916,46005.0
2016-12-22 13:00:00,49.2,49.23,49.2,49.21,83518.0,38.9916,39.0154,38.9916,38.9995,83518.0
2016-12-22 13:30:00,49.22,49.24,49.2,49.21,47462.0,39.0075,39.0233,38.9916,38.9995,47462.0
2016-12-22 14:00:00,49.21,49.23,49.2,49.22,93617.0,38.9995,39.0154,38.9916,39.0075,93617.0
2016-12-22 14:30:00,49.22,49.25,49.19,49.25,191971.0,39.0075,39.0312,38.9837,39.0312,191971.0
2016-12-22 15:00:00,49.24,49.24,49.19,49.21,86696.0,39.0233,39.0233,38.9837,38.9995,86696.0
2016-12-22 15:30:00,49.21,49.22,49.11,49.13,247620.0,38.9995,39.0075,38.9203,38.9361,247620.0
2016-12-23 09:30:00,49.31,49.31,49.25,49.26,127065.0,39.0788,39.0788,39.0312,39.0392,127065.0
2016-12-23 10:00:00,49.22,49.29,49.22,49.29,35681.0,39.0075,39.0629,39.0075,39.0629,35681.0
2016-12-23 10:30:00,49.29,49.32,49.26,49.3,26443.0,39.0629,39.0867,39.0392,39.0709,26443.0
2016-12-23 11:00:00,49.29,49.3,49.26,49.28,27374.0,39.0629,39.0709,39.0392,39.055,27374.0
2016-12-23 11:30:00,49.29,49.31,49.28,49.3,33743.0,39.0629,39.0788,39.055,39.0709,33743.0
2016-12-23 12:00:00,49.3,49.31,49.28,49.29,36409.0,39.0709,39.0788,39.055,39.0629,36409.0
2016-12-23 12:30:00,49.29,49.31,49.28,49.29,30616.0,39.0629,39.0788,39.055,39.0629,30616.0
2016-12-23 13:00:00,49.29,49.3,49.27,49.29,22880.0,39.0629,39.0709,39.0471,39.0629,22880.0
2016-12-23 13:30:00,49.29,49.33,49.28,49.29,29446.0,39.0629,39.0946,39.055,39.0629,29446.0
2016-12-23 14:00:00,49.3,49.31,49.28,49.29,25776.0,39.0709,39.0788,39.055,39.0629,25776.0
2016-12-23 14:30:00,49.3,49.32,49.28,49.31,41297.0,39.0709,39.0867,39.055,39.0788,41297.0
2016-12-23 15:00:00,49.3,49.31,49.26,49.27,86394.0,39.0709,39.0788,39.0392,39.0471,86394.0
2016-12-23 15:30:00,49.27,49.29,49.24,49.29,223532.0,39.0471,39.0629,39.0233,39.0629,223532.0
2016-12-27 09:30:00,49.35,49.47,49.35,49.43,78506.0,39.1105,39.2056,39.1105,39.1739,78506.0
2016-12-27 10:00:00,49.42,49.48,49.42,49.46,34234.0,39.166,39.2135,39.166,39.1977,34234.0
2016-12-27 10:30:00,49.46,49.46,49.43,49.44,22933.0,39.1977,39.1977,39.1739,39.1818,22933.0
2016-12-27 11:00:00,49.44,49.45,49.42,49.44,51661.0,39.1818,39.1897,39.166,39.1818,51661.0
2016-12-27 11:30:00,49.44,49.45,49.42,49.42,40585.0,39.1818,39.1897,39.166,39.166,40585.0
2016-12-27 12:00:00,49.42,49.44,49.41,49.44,37382.0,39.166,39.1818,39.158,39.1818,37382.0
2016-12-27 12:30:00,49.43,49.45,49.41,49.41,47065.0,39.1739,39.1897,39.158,39.158,47065.0
2016-12-27 13:00:00,49.42,49.45,49.41,49.45,28831.0,39.166,39.1897,39.158,39.1897,28831.0
2016-12-27 13:30:00,49.44,49.46,49.43,49.44,25473.0,39.1818,39.1977,39.1739,39.1818,25473.0
2016-12-27 14:00:00,49.44,49.46,49.42,49.46,34679.0,39.1818,39.1977,39.166,39.1977,34679.0
2016-12-27 14:30:00,49.46,49.47,49.44,49.46,43233.0,39.1977,39.2056,39.1818,39.1977,43233.0
2016-12-27 15:00:00,49.45,49.47,49.44,49.46,44995.0,39.1897,39.2056,39.1818,39.1977,44995.0
2016-12-27 15:30:00,49.46,49.47,49.42,49.43,41162.0,39.1977,39.2056,39.166,39.1739,41162.0
2016-12-28 09:30:00,49.57,49.6,49.49,49.5,88572.0,39.2848,39.3086,39.2214,39.2294,88572.0
2016-12-28 10:00:00,49.5,49.53,49.48,49.5,85265.0,39.2294,39.2531,39.2135,39.2294,85265.0
2016-12-28 10:30:00,49.51,49.52,49.49,49.5,51876.0,39.2373,39.2452,39.2214,39.2294,51876.0
2016-12-28 11:00:00,49.5,49.58,49.49,49.58,157694.0,39.2294,39.2928,39.2214,39.2928,157694.0
2016-12-28 11:30:00,49.57,49.58,49.52,49.53,76767.0,39.2848,39.2928,39.2452,39.2531,76767.0
2016-12-28 12:00:00,49.53,49.53,49.41,49.41,49348.0,39.2531,39.2531,39.158,39.158,49348.0
2016-12-28 12:30:00,49.43,49.47,49.41,49.46,59412.0,39.1739,39.2056,39.158,39.1977,59412.0
2016-12-28 13:00:00,49.46,49.48,49.45,49.46,24419.0,39.1977,39.2135,39.1897,39.1977,24419.0
2016-12-28 13:30:00,49.47,49.47,49.42,49.46,32282.0,39.2056,39.2056,39.166,39.1977,32282.0
2016-12-28 14:00:00,49.45,49.47,49.44,49.45,60788.0,39.1897,39.2056,39.1818,39.1897,60788.0
2016-12-28 14:30:00,49.46,49.47,49.44,49.47,64997.0,39.1977,39.2056,39.1818,39.2056,64997.0
2016-12-28 15:00:00,49.47,49.52,49.45,49.48,41411.0,39.2056,39.2452,39.1897,39.2135,41411.0
2016-12-28 15:30:00,49.48,49.5,49.44,49.46,47484.0,39.2135,39.2294,39.1818,39.1977,47484.0
2016-12-29 09:30:00,49.57,49.61,49.54,49.6,47408.0,39.2848,39.3165,39.2611,39.3086,47408.0
2016-12-29 10:00:00,49.61,49.65,49.59,49.63,106179.0,39.3165,39.3482,39.3007,39.3324,106179.0
2016-12-29 10:30:00,49.62,49.67,49.61,49.67,62920.0,39.3245,39.3641,39.3165,39.3641,62920.0
2016-12-29 11:00:00,49.67,49.69,49.61,49.68,72510.0,39.3641,39.3799,39.3165,39.372,72510.0
2016-12-29 11:30:00,49.68,49.69,49.61,49.62,33496.0,39.372,39.3799,39.3165,39.3245,33496.0
2016-12-29 12:00:00,49.63,49.63,49.57,49.62,27181.0,39.3324,39.3324,39.2848,39.3245,27181.0
2016-12-29 12:30:00,49.61,49.62,49.54,49.54,37715.0,39.3165,39.3245,39.2611,39.2611,37715.0
2016-12-29 13:00:00,49.54,49.57,49.54,49.56,44009.0,39.2611,39.2848,39.2611,39.2769,44009.0
2016-12-29 13:30:00,49.57,49.6,49.54,49.58,55800.0,39.2848,39.3086,39.2611,39.2928,55800.0
2016-12-29 14:00:00,49.59,49.63,49.58,49.62,70495.0,39.3007,39.3324,39.2928,39.3245,70495.0
2016-12-29 14:30:00,49.61,49.62,49.58,49.59,43458.0,39.3165,39.3245,39.2928,39.3007,43458.0
2016-12-29 15:00:00,49.6,49.62,49.57,49.6,81520.0,39.3086,39.3245,39.2848,39.3086,81520.0
2016-12-29 15:30:00,49.6,49.63,49.59,49.61,77322.0,39.3086,39.3324,39.3007,39.3165,77322.0
2016-12-30 09:30:00,50.02,50.04,49.91,49.98,66757.0,39.6415,39.6573,39.5543,39.6098,66757.0
2016-12-30 10:00:00,49.97,50.01,49.95,49.98,26125.0,39.6018,39.6335,39.586,39.6098,26125.0
2016-12-30 10:30:00,49.98,50.05,49.97,50.0,37374.0,39.6098,39.6652,39.6018,39.6256,37374.0
2016-12-30 11:00:00,50.0,50.04,49.98,49.98,43122.0,39.6256,39.6573,39.6098,39.6098,43122.0
2016-12-30 11:30:00,49.97,50.03,49.96,49.98,18922.0,39.6018,39.6494,39.5939,39.6098,18922.0
2016-12-30 12:00:00,49.97,49.98,49.91,49.92,15921.0,39.6018,39.6098,39.5543,39.5622,15921.0
2016-12-30 12:30:00,49.91,49.93,49.87,49.89,38869.0,39.5543,39.5701,39.5226,39.5384,38869.0
2016-12-30 13:00:00,49.91,49.92,49.87,49.88,38585.0,39.5543,39.5622,39.5226,39.5305,38585.0
2016-12-30 13:30:00,49.88,49.88,49.81,49.82,45302.0,39.5305,39.5305,39.475,39.483,45302.0
2016-12-30 14:00:00,49.82,49.84,49.78,49.78,33825.0,39.483,39.4988,39.4513,39.4513,33825.0
2016-12-30 14:30:00,49.77,49.83,49.75,49.81,47117.0,39.4433,39.4909,39.4275,39.475,47117.0
2016-12-30 15:00:00,49.8,49.83,49.77,49.82,36728.0,39.4671,39.4909,39.4433,39.483,36728.0
2016-12-30 15:30:00,49.83,49.85,49.78,49.83,93452.0,39.4909,39.5067,39.4513,39.4909,93452.0
2017-01-03 09:30:00,50.07,50.07,49.97,50.0,122752.0,39.6811,39.6811,39.6018,39.6256,122752.0
2017-01-03 10:00:00,49.98,50.0,49.9,49.97,33304.0,39.6098,39.6256,39.5464,39.6018,33304.0
2017-01-03 10:30:00,49.96,49.98,49.91,49.94,62403.0,39.5939,39.6098,39.5543,39.5781,62403.0
2017-01-03 11:00:00,49.93,50.01,49.91,50.01,30557.0,39.5701,39.6335,39.5543,39.6335,30557.0
2017-01-03 11:30:00,50.01,50.05,50.0,50.02,78381.0,39.6335,39.6652,39.6256,39.6415,78381.0
2017-01-03 12:00:00,50.02,50.04,49.99,49.99,120242.0,39.6415,39.6573,39.6177,39.6177,120242.0
2017-01-03 12:30:00,50.0,50.04,49.98,50.04,78484.0,39.6256,39.6573,39.6098,39.6573,78484.0
2017-01-03 13:00:00,50.04,50.07,50.0,50.07,30960.0,39.6573,39.6811,39.6256,39.6811,30960.0
2017-01-03 13:30:00,50.06,50.07,50.01,50.01,19921.0,39.6732,39.6811,39.6335,39.6335,19921.0
2017-01-03 14:00:00,50.01,50.02,49.98,49.99,21949.0,39.6335,39.6415,39.6098,39.6177,21949.0
2017-01-03 14:30:00,49.99,50.05,49.98,50.05,36694.0,39.6177,39.6652,39.6098,39.6652,36694.0
2017-01-03 15:00:00,50.03,50.07,50.03,50.06,35481.0,39.6494,39.6811,39.6494,39.6732,35481.0
2017-01-03 15:30:00,50.05,50.15,50.04,50.09,85536.0,39.6652,39.7445,39.6573,39.6969,85536.0
2017-01-04 09:30:00,50.37,50.46,50.37,50.43,152712.0,39.9188,39.9902,39.9188,39.9664,152712.0
2017-01-04 10:00:00,50.43,50.45,50.38,50.38,59849.0,39.9664,39.9823,39.9268,39.9268,59849.0
2017-01-04 10:30:00,50.38,50.47,50.38,50.47,28205.0,39.9268,39.9981,39.9268,39.9981,28205.0
2017-01-04 11:00:00,50.47,50.53,50.47,50.52,29993.0,39.9981,40.0457,39.9981,40.0377,29993.0
2017-01-04 11:30:00,50.52,50.54,50.5,50.54,31083.0,40.0377,40.0536,40.0219,40.0536,31083.0
2017-01-04 12:00:00,50.54,50.57,50.53,50.55,18719.0,40.0536,40.0774,40.0457,40.0615,18719.0
2017-01-04 12:30:00,50.55,50.57,50.5,50.52,31816.0,40.0615,40.0774,40.0219,40.0377,31816.0
2017-01-04 13:00:00,50.52,50.53,50.51,50.53,19699.0,40.0377,40.0457,40.0298,40.0457,19699.0
2017-01-04 13:30:00,50.53,50.56,50.51,50.52,40961.0,40.0457,40.0694,40.0298,40.0377,40961.0
2017-01-04 14:00:00,50.52,50.62,50.51,50.53,36442.0,40.0377,40.117,40.0298,40.0457,36442.0
2017-01-04 14:30:00,50.53,50.54,50.5,50.53,24834.0,40.0457,40.0536,40.0219,40.0457,24834.0
2017-01-04 15:00:00,50.55,50.58,50.54,50.58,31521.0,40.0615,40.0853,40.0536,40.0853,31521.0
2017-01-04 15:30:00,50.57,50.67,50.56,50.66,131549.0,40.0774,40.1566,40.0694,40.1487,131549.0
2017-01-05 09:30:00,50.79,50.99,50.79,50.99,94656.0,40.2517,40.4102,40.2517,40.4102,94656.0
2017-01-05 10:00:00,50.99,51.15,50.98,51.1,90209.0,40.4102,40.537,40.4023,40.4974,90209.0
2017-01-05 10:30:00,51.1,51.19,51.07,51.18,105789.0,40.4974,40.5687,40.4736,40.5608,105789.0
2017-01-05 11:00:00,51.16,51.18,51.1,51.1,24083.0,40.5449,40.5608,40.4974,40.4974,24083.0
2017-01-05 11:30:00,51.13,51.14,51.08,51.12,31680.0,40.5212,40.5291,40.4815,40.5132,31680.0
2017-01-05 12:00:00,51.12,51.15,51.09,51.14,24927.0,40.5132,40.537,40.4895,40.5291,24927.0
2017-01-05 12:30:00,51.14,51.18,51.12,51.17,25764.0,40.5291,40.5608,40.5132,40.5529,25764.0
2017-01-05 13:00:00,51.18,51.21,51.16,51.18,16097.0,40.5608,40.5846,40.5449,40.5608,16097.0
2017-01-05 13:30:00,51.16,51.2,51.13,51.19,61462.0,40.5449,40.5766,40.5212,40.5687,61462.0
2017-01-05 14:00:00,51.19,51.22,51.16,51.2,47946.0,40.5687,40.5925,40.5449,40.5766,47946.0
2017-01-05 14:30:00,51.2,51.2,51.15,51.15,84819.0,40.5766,40.5766,40.537,40.537,84819.0
2017-01-05 15:00:00,51.16,51.18,51.15,51.18,23793.0,40.5449,40.5608,40.537,40.5608,23793.0
2017-01-05 15:30:00,51.17,51.2,51.12,51.13,165996.0,40.5529,40.5766,40.5132,40.5212,165996.0
2017-01-06 09:30:00,50.96,51.01,50.89,51.0,43420.0,40.3864,40.4261,40.331,40.4181,43420.0
2017-01-06 10:00:00,50.98,51.04,50.96,50.99,42407.0,40.4023,40.4498,40.3864,40.4102,42407.0
2017-01-06 10:30:00,50.98,51.06,50.98,51.05,10419.0,40.4023,40.4657,40.4023,40.4578,10419.0
2017-01-06 11:00:00,51.05,51.07,51.02,51.04,9278.0,40.4578,40.4736,40.434,40.4498,9278.0
2017-01-06 11:30:00,51.03,51.05,50.98,51.02,60356.0,40.4419,40.4578,40.4023,40.434,60356.0
2017-01-06 12:00:00,51.03,51.03,50.98,50.99,19837.0,40.4419,40.4419,40.4023,40.4102,19837.0
2017-01-06 12:30:00,51.0,51.06,51.0,51.06,28418.0,40.4181,40.4657,40.4181,40.4657,28418.0
2017-01-06 13:00:00,51.05,51.06,50.98,50.99,29924.0,40.4578,40.4657,40.4023,40.4102,29924.0
2017-01-06 13:30:00,50.98,51.03,50.95,50.96,20240.0,40.4023,40.4419,40.3785,40.3864,20240.0
2017-01-06 14:00:00,50.96,51.0,50.95,50.97,19720.0,40.3864,40.4181,40.3785,40.3944,19720.0
2017-01-06 14:30:00,50.96,50.99,50.94,50.98,11007.0,40.3864,40.4102,40.3706,40.4023,11007.0
2017-01-06 15:00:00,50.99,51.01,50.98,51.01,179616.0,40.4102,40.4261,40.4023,40.4261,179616.0
2017-01-06 15:30:00,51.0,51.04,50.99,51.0,31644.0,40.4181,40.4498,40.4102,40.4181,31644.0
2017-01-09 09:30:00,50.79,50.87,50.74,50.75,51087.0,40.2517,40.3151,40.2121,40.22,51087.0
2017-01-09 10:00:00,50.76,50.8,50.75,50.8,21804.0,40.2279,40.2596,40.22,40.2596,21804.0
2017-01-09 10:30:00,50.8,50.85,50.79,50.84,113672.0,40.2596,40.2993,40.2517,40.2913,113672.0
2017-01-09 11:00:00,50.84,50.94,50.84,50.92,42047.0,40.2913,40.3706,40.2913,40.3547,42047.0
2017-01-09 11:30:00,50.91,50.94,50.89,50.91,36439.0,40.3468,40.3706,40.331,40.3468,36439.0
2017-01-09 12:00:00,50.89,50.92,50.87,50.88,26622.0,40.331,40.3547,40.3151,40.323,26622.0
2017-01-09 12:30:00,50.88,50.94,50.88,50.94,22450.0,40.323,40.3706,40.323,40.3706,22450.0
2017-01-09 13:00:00,50.93,50.94,50.89,50.91,20298.0,40.3627,40.3706,40.331,40.3468,20298.0
2017-01-09 13:30:00,50.9,50.91,50.87,50.88,66671.0,40.3389,40.3468,40.3151,40.323,66671.0
2017-01-09 14:00:00,50.88,50.89,50.86,50.87,22318.0,40.323,40.331,40.3072,40.3151,22318.0
2017-01-09 14:30:00,50.87,50.9,50.85,50.89,44319.0,40.3151,40.3389,40.2993,40.331,44319.0
2017-01-09 15:00:00,50.9,50.9,50.86,50.88,150161.0,40.3389,40.3389,40.3072,40.323,150161.0
2017-01-09 15:30:00,50.89,50.92,50.87,50.92,88674.0,40.331,40.3547,40.3151,40.3547,88674.0
2017-01-10 09:30:00,50.91,50.96,50.89,50.93,149160.0,40.3468,40.3864,40.331,40.3627,149160.0
2017-01-10 10:00:00,50.92,50.95,50.91,50.93,39517.0,40.3547,40.3785,40.3468,40.3627,39517.0
2017-01-10 10:30:00,50.93,51.02,50.93,51.01,75011.0,40.3627,40.434,40.3627,40.4261,75011.0
2017-01-10 11:00:00,51.02,51.06,50.98,50.98,60048.0,40.434,40.4657,40.4023,40.4023,60048.0
2017-01-10 11:30:00,50.99,51.01,50.95,50.97,69657.0,40.4102,40.4261,40.3785,40.3944,69657.0
2017-01-10 12:00:00,50.97,50.99,50.95,50.96,42641.0,40.3944,40.4102,40.3785,40.3864,42641.0
2017-01-10 12:30:00,50.96,50.96,50.92,50.96,46115.0,40.3864,40.3864,40.3547,40.3864,46115.0
2017-01-10 13:00:00,50.96,50.96,50.92,50.93,16710.0,40.3864,40.3864,40.3547,40.3627,16710.0
2017-01-10 13:30:00,50.93,50.95,50.89,50.89,23436.0,40.3627,40.3785,40.331,40.331,23436.0
2017-01-10 14:00:00,50.89,50.9,50.87,50.87,31591.0,40.331,40.3389,40.3151,40.3151,31591.0
2017-01-10 14:30:00,50.88,50.9,50.87,50.89,23728.0,40.323,40.3389,40.3151,40.331,23728.0
2017-01-10 15:00:00,50.89,50.91,50.89,50.91,33341.0,40.331,40.3468,40.331,40.3468,33341.0
2017-01-10 15:30:00,50.9,50.92,50.87,50.87,44283.0,40.3389,40.3547,40.3151,40.3151,44283.0
2017-01-11 09:30:00,50.81,50.81,50.73,50.78,107957.0,40.2676,40.2676,40.2042,40.2438,107957.0
2017-01-11 10:00:00,50.79,50.79,50.64,50.65,1272187.0,40.2517,40.2517,40.1328,40.1408,1272187.0
2017-01-11 10:30:00,50.65,50.72,50.63,50.71,103486.0,40.1408,40.1962,40.1249,40.1883,103486.0
2017-01-11 11:00:00,50.71,50.75,50.68,50.75,90886.0,40.1883,40.22,40.1645,40.22,90886.0
2017-01-11 11:30:00,50.76,50.93,50.74,50.88,149376.0,40.2279,40.3627,40.2121,40.323,149376.0
2017-01-11 12:00:00,50.89,50.93,50.8,50.88,47319.0,40.331,40.3627,40.2596,40.323,47319.0
2017-01-11 12:30:00,50.89,50.96,50.86,50.96,39241.0,40.331,40.3864,40.3072,40.3864,39241.0
2017-01-11 13:00:00,50.96,51.16,50.94,51.09,126463.0,40.3864,40.5449,40.3706,40.4895,126463.0
2017-01-11 13:30:00,51.08,51.13,51.05,51.09,68233.0,40.4815,40.5212,40.4578,40.4895,68233.0
2017-01-11 14:00:00,51.1,51.13,51.04,51.08,21168.0,40.4974,40.5212,40.4498,40.4815,21168.0
2017-01-11 14:30:00,51.07,51.08,51.03,51.04,40530.0,40.4736,40.4815,40.4419,40.4498,40530.0
2017-01-11 15:00:00,51.06,51.09,51.03,51.07,67974.0,40.4657,40.4895,40.4419,40.4736,67974.0
2017-01-11 15:30:00,51.07,51.12,51.07,51.12,56169.0,40.4736,40.5132,40.4736,40.5132,56169.0
2017-01-12 09:30:00,51.22,51.22,51.14,51.2,83846.0,40.5925,40.5925,40.5291,40.5766,83846.0
2017-01-12 10:00:00,51.19,51.22,51.13,51.13,46828.0,40.5687,40.5925,40.5212,40.5212,46828.0
2017-01-12 10:30:00,51.13,51.14,51.05,51.08,72358.0,40.5212,40.5291,40.4578,40.4815,72358.0
2017-01-12 11:00:00,51.08,51.09,51.02,51.07,35860.0,40.4815,40.4895,40.434,40.4736,35860.0
2017-01-12 11:30:00,51.09,51.1,51.06,51.08,22088.0,40.4895,40.4974,40.4657,40.4815,22088.0
2017-01-12 12:00:00,51.07,51.12,51.05,51.1,51707.0,40.4736,40.5132,40.4578,40.4974,51707.0
2017-01-12 12:30:00,51.11,51.15,51.1,51.12,36100.0,40.5053,40.537,40.4974,40.5132,36100.0
2017-01-12 13:00:00,51.14,51.15,51.1,51.11,97555.0,40.5291,40.537,40.4974,40.5053,97555.0
2017-01-12 13:30:00,51.11,51.16,51.1,51.14,29395.0,40.5053,40.5449,40.4974,40.5291,29395.0
2017-01-12 14:00:00,51.15,51.17,51.12,51.16,19670.0,40.537,40.5529,40.5132,40.5449,19670.0
2017-01-12 14:30:00,51.16,51.18,51.11,51.14,98393.0,40.5449,40.5608,40.5053,40.5291,98393.0
2017-01-12 15:00:00,51.13,51.14,51.06,51.1,72667.0,40.5212,40.5291,40.4657,40.4974,72667.0
2017-01-12 15:30:00,51.11,51.17,51.1,51.15,81969.0,40.5053,40.5529,40.4974,40.537,81969.0
2017-01-13 09:30:00,51.16,51.22,51.1,51.11,91591.0,40.5449,40.5925,40.4974,40.5053,91591.0
2017-01-13 10:00:00,51.1,51.18,51.05,51.16,38131.0,40.4974,40.5608,40.4578,40.5449,38131.0
2017-01-13 10:30:00,51.17,51.24,51.16,51.24,31009.0,40.5529,40.6083,40.5449,40.6083,31009.0
2017-01-13 11:00:00,51.24,51.25,51.21,51.23,31851.0,40.6083,40.6163,40.5846,40.6004,31851.0
2017-01-13 11:30:00,51.24,51.27,51.22,51.26,63533.0,40.6083,40.6321,40.5925,40.6242,63533.0
2017-01-13 12:00:00,51.25,51.27,51.22,51.25,77780.0,40.6163,40.6321,40.5925,40.6163,77780.0
2017-01-13 12:30:00,51.26,51.29,51.25,51.29,56315.0,40.6242,40.648,40.6163,40.648,56315.0
2017-01-13 13:00:00,51.29,51.3,51.23,51.26,81638.0,40.648,40.6559,40.6004,40.6242,81638.0
2017-01-13 13:30:00,51.26,51.28,51.21,51.26,55797.0,40.6242,40.64,40.5846,40.6242,55797.0
2017-01-13 14:00:00,51.26,51.28,51.24,51.26,48099.0,40.6242,40.64,40.6083,40.6242,48099.0
2017-01-13 14:30:00,51.26,51.3,51.23,51.28,87330.0,40.6242,40.6559,40.6004,40.64,87330.0
2017-01-13 15:00:00,51.28,51.29,51.24,51.26,68841.0,40.64,40.648,40.6083,40.6242,68841.0
2017-01-13 15:30:00,51.26,51.31,51.24,51.25,184880.0,40.6242,40.6638,40.6083,40.6163,184880.0
2017-01-17 09:30:00,51.24,51.24,51.09,51.18,102672.0,40.6083,40.6083,40.4895,40.5608,102672.0
2017-01-17 10:00:00,51.17,51.2,51.15,51.18,89175.0,40.5529,40.5766,40.537,40.5608,89175.0
2017-01-17 10:30:00,51.18,51.21,51.17,51.19,40340.0,40.5608,40.5846,40.5529,40.5687,40340.0
2017-01-17 11:00:00,51.19,51.2,51.13,51.14,68196.0,40.5687,40.5766,40.5212,40.5291,68196.0
2017-01-17 11:30:00,51.15,51.2,51.13,51.19,28180.0,40.537,40.5766,40.5212,40.5687,28180.0
2017-01-17 12:00:00,51.19,51.21,51.16,51.19,56665.0,40.5687,40.5846,40.5449,40.5687,56665.0
2017-01-17 12:30:00,51.21,51.23,51.18,51.21,59915.0,40.5846,40.6004,40.5608,40.5846,59915.0
2017-01-17 13:00:00,51.21,51.25,51.2,51.24,54173.0,40.5846,40.6163,40.5766,40.6083,54173.0
2017-01-17 13:30:00,51.25,51.26,51.21,51.23,36703.0,40.6163,40.6242,40.5846,40.6004,36703.0
2017-01-17 14:00:00,51.24,51.27,51.18,51.21,21766.0,40.6083,40.6321,40.5608,40.5846,21766.0
2017-01-17 14:30:00,51.2,51.21,51.16,51.18,55332.0,40.5766,40.5846,40.5449,40.5608,55332.0
2017-01-17 15:00:00,51.17,51.18,51.15,51.17,22985.0,40.5529,40.5608,40.537,40.5529,22985.0
2017-01-17 15:30:00,51.18,51.21,51.17,51.19,163353.0,40.5608,40.5846,40.5529,40.5687,163353.0
2017-01-18 09:30:00,51.07,51.12,51.03,51.11,77787.0,40.4736,40.5132,40.4419,40.5053,77787.0
2017-01-18 10:00:00,51.09,51.12,51.06,51.09,70447.0,40.4895,40.5132,40.4657,40.4895,70447.0
2017-01-18 10:30:00,51.09,51.16,51.09,51.15,121566.0,40.4895,40.5449,40.4895,40.537,121566.0
2017-01-18 11:00:00,51.16,51.19,51.13,51.17,65572.0,40.5449,40.5687,40.5212,40.5529,65572.0
2017-01-18 11:30:00,51.17,51.19,51.1,51.11,29419.0,40.5529,40.5687,40.4974,40.5053,29419.0
2017-01-18 12:00:00,51.1,51.14,51.09,51.11,11770.0,40.4974,40.5291,40.4895,40.5053,11770.0
2017-01-18 12:30:00,51.11,51.13,51.07,51.09,27921.0,40.5053,40.5212,40.4736,40.4895,27921.0
2017-01-18 13:00:00,51.09,51.1,51.05,51.07,22205.0,40.4895,40.4974,40.4578,40.4736,22205.0
2017-01-18 13:30:00,51.06,51.06,51.02,51.02,45276.0,40.4657,40.4657,40.434,40.434,45276.0
2017-01-18 14:00:00,51.03,51.07,51.03,51.05,34951.0,40.4419,40.4736,40.4419,40.4578,34951.0
2017-01-18 14:30:00,51.04,51.05,51.01,51.05,16457.0,40.4498,40.4578,40.4261,40.4578,16457.0
2017-01-18 15:00:00,51.06,51.06,50.91,50.94,40632.0,40.4657,40.4657,40.3468,40.3706,40632.0
2017-01-18 15:30:00,50.94,51.09,50.93,51.09,260133.0,40.3706,40.4895,40.3627,40.4895,260133.0
2017-01-19 09:30:00,50.99,51.02,50.9,50.9,51059.0,40.4102,40.434,40.3389,40.3389,51059.0
2017-01-19 10:00:00,50.9,50.91,50.87,50.9,8734.0,40.3389,40.3468,40.3151,40.3389,8734.0
2017-01-19 10:30:00,50.89,50.95,50.87,50.92,26470.0,40.331,40.3785,40.3151,40.3547,26470.0
2017-01-19 11:00:00,50.91,51.0,50.9,50.98,36776.0,40.3468,40.4181,40.3389,40.4023,36776.0
2017-01-19 11:30:00,50.98,51.01,50.97,50.97,13232.0,40.4023,40.4261,40.3944,40.3944,13232.0
2017-01-19 12:00:00,50.97,50.98,50.92,50.94,44140.0,40.3944,40.4023,40.3547,40.3706,44140.0
2017-01-19 12:30:00,50.94,50.96,50.89,50.96,38134.0,40.3706,40.3864,40.331,40.3864,38134.0
2017-01-19 13:00:00,50.95,50.99,50.92,50.97,15972.0,40.3785,40.4102,40.3547,40.3944,15972.0
2017-01-19 13:30:00,50.97,50.98,50.91,50.92,20017.0,40.3944,40.4023,40.3468,40.3547,20017.0
2017-01-19 14:00:00,50.91,50.92,50.85,50.91,40290.0,40.3468,40.3547,40.2993,40.3468,40290.0
2017-01-19 14:30:00,50.9,50.98,50.89,50.97,34312.0,40.3389,40.4023,40.331,40.3944,34312.0
2017-01-19 15:00:00,50.98,51.01,50.96,51.0,32883.0,40.4023,40.4261,40.3864,40.4181,32883.0
2017-01-19 15:30:00,51.0,51.03,50.98,51.0,103239.0,40.4181,40.4419,40.4023,40.4181,103239.0
2017-01-20 09:30:00,51.11,51.18,51.09,51.12,88018.0,40.5053,40.5608,40.4895,40.5132,88018.0
2017-01-20 10:00:00,51.1,51.21,51.1,51.17,9821.0,40.4974,40.5846,40.4974,40.5529,9821.0
2017-01-20 10:30:00,51.17,51.18,51.14,51.18,15313.0,40.5529,40.5608,40.5291,40.5608,15313.0
2017-01-20 11:00:00,51.18,51.2,51.12,51.16,37563.0,40.5608,40.5766,40.5132,40.5449,37563.0
2017-01-20 11:30:00,51.16,51.2,51.15,51.2,19125.0,40.5449,40.5766,40.537,40.5766,19125.0
2017-01-20 12:00:00,51.19,51.19,51.12,51.15,96890.0,40.5687,40.5687,40.5132,40.537,96890.0
2017-01-20 12:30:00,51.15,51.16,51.1,51.11,72671.0,40.537,40.5449,40.4974,40.5053,72671.0
2017-01-20 13:00:00,51.13,51.16,51.12,51.13,22984.0,40.5212,40.5449,40.5132,40.5212,22984.0
2017-01-20 13:30:00,51.14,51.17,51.12,51.17,67050.0,40.5291,40.5529,40.5132,40.5529,67050.0
2017-01-20 14:00:00,51.17,51.2,51.15,51.15,24658.0,40.5529,40.5766,40.537,40.537,24658.0
2017-01-20 14:30:00,51.15,51.22,51.13,51.22,37706.0,40.537,40.5925,40.5212,40.5925,37706.0
2017-01-20 15:00:00,51.22,51.22,51.17,51.17,40114.0,40.5925,40.5925,40.5529,40.5529,40114.0
2017-01-20 15:30:00,51.17,51.25,51.15,51.25,149730.0,40.5529,40.6163,40.537,40.6163,149730.0
2017-01-23 09:30:00,51.28,51.3,51.25,51.28,48920.0,40.64,40.6559,40.6163,40.64,48920.0
2017-01-23 10:00:00,51.3,51.33,51.27,51.3,103681.0,40.6559,40.6797,40.6321,40.6559,103681.0
2017-01-23 10:30:00,51.3,51.34,51.27,51.32,14173.0,40.6559,40.6876,40.6321,40.6717,14173.0
2017-01-23 11:00:00,51.33,51.33,51.25,51.29,30212.0,40.6797,40.6797,40.6163,40.648,30212.0
2017-01-23 11:30:00,51.29,51.34,51.26,51.32,32114.0,40.648,40.6876,40.6242,40.6717,32114.0
2017-01-23 12:00:00,51.31,51.33,51.28,51.32,32210.0,40.6638,40.6797,40.64,40.6717,32210.0
2017-01-23 12:30:00,51.31,51.33,51.27,51.32,124110.0,40.6638,40.6797,40.6321,40.6717,124110.0
2017-01-23 13:00:00,51.32,51.37,51.31,51.37,29911.0,40.6717,40.7114,40.6638,40.7114,29911.0
2017-01-23 13:30:00,51.37,51.44,51.36,51.41,48856.0,40.7114,40.7668,40.7034,40.7431,48856.0
2017-01-23 14:00:00,51.41,51.44,51.38,51.44,44409.0,40.7431,40.7668,40.7193,40.7668,44409.0
2017-01-23 14:30:00,51.43,51.47,51.43,51.46,117516.0,40.7589,40.7906,40.7589,40.7827,117516.0
2017-01-23 15:00:00,51.47,51.48,51.43,51.47,36287.0,40.7906,40.7985,40.7589,40.7906,36287.0
2017-01-23 15:30:00,51.47,51.51,51.45,51.46,122869.0,40.7906,40.8223,40.7748,40.7827,122869.0
2017-01-24 09:30:00,51.43,51.56,51.43,51.52,67056.0,40.7589,40.8619,40.7589,40.8302,67056.0
2017-01-24 10:00:00,51.53,51.55,51.47,51.47,38906.0,40.8382,40.854,40.7906,40.7906,38906.0
2017-01-24 10:30:00,51.47,51.49,51.44,51.47,22813.0,40.7906,40.8065,40.7668,40.7906,22813.0
2017-01-24 11:00:00,51.46,51.52,51.46,51.48,21533.0,40.7827,40.8302,40.7827,40.7985,21533.0
2017-01-24 11:30:00,51.48,51.53,51.46,51.53,39929.0,40.7985,40.8382,40.7827,40.8382,39929.0
2017-01-24 12:00:00,51.53,51.63,51.52,51.62,48738.0,40.8382,40.9174,40.8302,40.9095,48738.0
2017-01-24 12:30:00,51.62,51.62,51.59,51.6,49760.0,40.9095,40.9095,40.8857,40.8936,49760.0
2017-01-24 13:00:00,51.61,51.63,51.59,51.62,29203.0,40.9016,40.9174,40.8857,40.9095,29203.0
2017-01-24 13:30:00,51.62,51.67,51.61,51.64,47692.0,40.9095,40.9491,40.9016,40.9253,47692.0
2017-01-24 14:00:00,51.64,51.64,51.61,51.62,76440.0,40.9253,40.9253,40.9016,40.9095,76440.0
2017-01-24 14:30:00,51.63,51.65,51.62,51.64,50082.0,40.9174,40.9333,40.9095,40.9253,50082.0
2017-01-24 15:00:00,51.64,51.66,51.63,51.65,48954.0,40.9253,40.9412,40.9174,40.9333,48954.0
2017-01-24 15:30:00,51.64,51.69,51.63,51.64,182143.0,40.9253,40.965,40.9174,40.9253,182143.0
2017-01-25 09:30:00,51.83,51.88,51.8,51.88,121262.0,41.0759,41.1155,41.0521,41.1155,121262.0
2017-01-25 10:00:00,51.87,51.92,51.86,51.91,65830.0,41.1076,41.1472,41.0997,41.1393,65830.0
2017-01-25 10:30:00,51.91,51.96,51.89,51.95,15831.0,41.1393,41.1789,41.1235,41.171,15831.0
2017-01-25 11:00:00,51.94,51.95,51.88,51.9,60661.0,41.1631,41.171,41.1155,41.1314,60661.0
2017-01-25 11:30:00,51.9,51.94,51.89,51.91,57740.0,41.1314,41.1631,41.1235,41.1393,57740.0
2017-01-25 12:00:00,51.92,51.93,51.9,51.91,13245.0,41.1472,41.1552,41.1314,41.1393,13245.0
2017-01-25 12:30:00,51.9,51.93,51.88,51.93,24023.0,41.1314,41.1552,41.1155,41.1552,24023.0
2017-01-25 13:00:00,51.93,51.97,51.9,51.96,14546.0,41.1552,41.1869,41.1314,41.1789,14546.0
2017-01-25 13:30:00,51.96,51.97,51.91,51.95,18557.0,41.1789,41.1869,41.1393,41.171,18557.0
2017-01-25 14:00:00,51.94,51.97,51.93,51.97,39297.0,41.1631,41.1869,41.1552,41.1869,39297.0
2017-01-25 14:30:00,51.97,51.99,51.94,51.96,105482.0,41.1869,41.2027,41.1631,41.1789,105482.0
2017-01-25 15:00:00,51.98,52.06,51.96,52.05,38539.0,41.1948,41.2582,41.1789,41.2503,38539.0
2017-01-25 15:30:00,52.05,52.08,52.02,52.04,100540.0,41.2503,41.274,41.2265,41.2423,100540.0
2017-01-26 09:30:00,52.0,52.01,51.9,51.98,28200.0,41.2106,41.2186,41.1314,41.1948,28200.0
2017-01-26 10:00:00,51.99,52.0,51.92,51.92,25450.0,41.2027,41.2106,41.1472,41.1472,25450.0
2017-01-26 10:30:00,51.92,51.93,51.84,51.86,41390.0,41.1472,41.1552,41.0838,41.0997,41390.0
2017-01-26 11:00:00,51.86,51.87,51.8,51.83,38930.0,41.0997,41.1076,41.0521,41.0759,38930.0
2017-01-26 11:30:00,51.84,51.88,51.82,51.87,24780.0,41.0838,41.1155,41.068,41.1076,24780.0
2017-01-26 12:00:00,51.87,51.93,51.86,51.89,16925.0,41.1076,41.1552,41.0997,41.1235,16925.0
2017-01-26 12:30:00,51.9,51.9,51.86,51.9,20417.0,41.1314,41.1314,41.0997,41.1314,20417.0
2017-01-26 13:00:00,51.91,51.93,51.88,51.89,15581.0,41.1393,41.1552,41.1155,41.1235,15581.0
2017-01-26 13:30:00,51.89,51.93,51.88,51.93,22376.0,41.1235,41.1552,41.1155,41.1552,22376.0
2017-01-26 14:00:00,51.92,51.95,51.91,51.95,31865.0,41.1472,41.171,41.1393,41.171,31865.0
2017-01-26 14:30:00,51.95,51.98,51.94,51.96,28423.0,41.171,41.1948,41.1631,41.1789,28423.0
2017-01-26 15:00:00,51.95,51.95,51.88,51.92,49537.0,41.171,41.171,41.1155,41.1472,49537.0
2017-01-26 15:30:00,51.92,51.94,51.84,51.86,122472.0,41.1472,41.1631,41.0838,41.0997,122472.0
2017-01-27 09:30:00,51.84,51.84,51.74,51.75,42346.0,41.0838,41.0838,41.0046,41.0125,42346.0
2017-01-27 10:00:00,51.75,51.8,51.75,51.79,16543.0,41.0125,41.0521,41.0125,41.0442,16543.0
2017-01-27 10:30:00,51.79,51.83,51.77,51.78,26064.0,41.0442,41.0759,41.0284,41.0363,26064.0
2017-01-27 11:00:00,51.77,51.78,51.72,51.76,14265.0,41.0284,41.0363,40.9887,41.0204,14265.0
2017-01-27 11:30:00,51.74,51.76,51.72,51.73,49772.0,41.0046,41.0204,40.9887,40.9967,49772.0
2017-01-27 12:00:00,51.72,51.74,51.71,51.72,23472.0,40.9887,41.0046,40.9808,40.9887,23472.0
2017-01-27 12:30:00,51.72,51.72,51.69,51.7,21676.0,40.9887,40.9887,40.965,40.9729,21676.0
2017-01-27 13:00:00,51.71,51.74,51.68,51.73,15564.0,40.9808,41.0046,40.957,40.9967,15564.0
2017-01-27 13:30:00,51.72,51.74,51.71,51.73,21474.0,40.9887,41.0046,40.9808,40.9967,21474.0
2017-01-27 14:00:00,51.73,51.75,51.72,51.75,108891.0,40.9967,41.0125,40.9887,41.0125,108891.0
2017-01-27 14:30:00,51.74,51.76,51.73,51.75,40244.0,41.0046,41.0204,40.9967,41.0125,40244.0
2017-01-27 15:00:00,51.75,51.75,51.72,51.73,36378.0,41.0125,41.0125,40.9887,40.9967,36378.0
2017-01-27 15:30:00,51.73,51.77,51.72,51.77,51662.0,40.9967,41.0284,40.9887,41.0284,51662.0
2017-01-30 09:30:00,51.49,51.52,51.34,51.38,56259.0,40.8065,40.8302,40.6876,40.7193,56259.0
2017-01-30 10:00:00,51.38,51.39,51.32,51.38,37678.0,40.7193,40.7272,40.6717,40.7193,37678.0
2017-01-30 10:30:00,51.38,51.41,51.36,51.37,18020.0,40.7193,40.7431,40.7034,40.7114,18020.0
2017-01-30 11:00:00,51.36,51.41,51.36,51.39,50503.0,40.7034,40.7431,40.7034,40.7272,50503.0
2017-01-30 11:30:00,51.4,51.46,51.4,51.44,19471.0,40.7351,40.7827,40.7351,40.7668,19471.0
2017-01-30 12:00:00,51.44,51.48,51.42,51.48,45403.0,40.7668,40.7985,40.751,40.7985,45403.0
2017-01-30 12:30:00,51.49,51.5,51.43,51.44,93931.0,40.8065,40.8144,40.7589,40.7668,93931.0
2017-01-30 13:00:00,51.45,51.5,51.41,51.43,28564.0,40.7748,40.8144,40.7431,40.7589,28564.0
2017-01-30 13:30:00,51.43,51.45,51.41,51.45,14632.0,40.7589,40.7748,40.7431,40.7748,14632.0
2017-01-30 14:00:00,51.44,51.49,51.44,51.49,49139.0,40.7668,40.8065,40.7668,40.8065,49139.0
2017-01-30 14:30:00,51.48,51.49,51.45,51.48,32466.0,40.7985,40.8065,40.7748,40.7985,32466.0
2017-01-30 15:00:00,51.48,51.5,51.45,51.46,17923.0,40.7985,40.8144,40.7748,40.7827,17923.0
2017-01-30 15:30:00,51.47,51.56,51.46,51.52,44218.0,40.7906,40.8619,40.7827,40.8302,44218.0
2017-01-31 09:30:00,51.63,51.69,51.62,51.68,187291.0,40.9174,40.965,40.9095,40.957,187291.0
2017-01-31 10:00:00,51.67,51.7,51.58,51.67,181050.0,40.9491,40.9729,40.8778,40.9491,181050.0
2017-01-31 10:30:00,51.67,51.67,51.61,51.65,132348.0,40.9491,40.9491,40.9016,40.9333,132348.0
2017-01-31 11:00:00,51.64,51.69,51.58,51.59,128928.0,40.9253,40.965,40.8778,40.8857,128928.0
2017-01-31 11:30:00,51.59,51.61,51.51,51.6,226600.0,40.8857,40.9016,40.8223,40.8936,226600.0
2017-01-31 12:00:00,51.6,51.64,51.57,51.58,102467.0,40.8936,40.9253,40.8699,40.8778,102467.0
2017-01-31 12:30:00,51.58,51.61,51.57,51.59,117385.0,40.8778,40.9016,40.8699,40.8857,117385.0
2017-01-31 13:00:00,51.59,51.64,51.56,51.63,203475.0,40.8857,40.9253,40.8619,40.9174,203475.0
2017-01-31 13:30:00,51.64,51.66,51.61,51.62,191515.0,40.9253,40.9412,40.9016,40.9095,191515.0
2017-01-31 14:00:00,51.62,51.72,51.61,51.72,134965.0,40.9095,40.9887,40.9016,40.9887,134965.0
2017-01-31 14:30:00,51.72,51.76,51.71,51.75,116155.0,40.9887,41.0204,40.9808,41.0125,116155.0
2017-01-31 15:00:00,51.75,51.78,51.73,51.74,135278.0,41.0125,41.0363,40.9967,41.0046,135278.0
2017-01-31 15:30:00,51.74,51.8,51.73,51.74,291524.0,41.0046,41.0521,40.9967,41.0046,291524.0
2017-02-01 09:30:00,52.15,52.18,52.11,52.12,136185.0,41.3295,41.3533,41.2978,41.3057,136185.0
2017-02-01 10:00:00,52.1,52.1,51.99,52.0,57466.0,41.2899,41.2899,41.2027,41.2106,57466.0
2017-02-01 10:30:00,52.0,52.05,51.98,52.01,58967.0,41.2106,41.2503,41.1948,41.2186,58967.0
2017-02-01 11:00:00,52.02,52.06,51.99,52.01,27509.0,41.2265,41.2582,41.2027,41.2186,27509.0
2017-02-01 11:30:00,52.01,52.04,51.99,52.04,66801.0,41.2186,41.2423,41.2027,41.2423,66801.0
2017-02-01 12:00:00,52.04,52.06,52.01,52.05,47677.0,41.2423,41.2582,41.2186,41.2503,47677.0
2017-02-01 12:30:00,52.05,52.09,52.05,52.05,355629.0,41.2503,41.282,41.2503,41.2503,355629.0
2017-02-01 13:00:00,52.05,52.1,52.05,52.08,25320.0,41.2503,41.2899,41.2503,41.274,25320.0
2017-02-01 13:30:00,52.07,52.1,52.02,52.08,88727.0,41.2661,41.2899,41.2265,41.274,88727.0
2017-02-01 14:00:00,52.08,52.23,52.04,52.21,67722.0,41.274,41.3929,41.2423,41.3771,67722.0
2017-02-01 14:30:00,52.22,52.23,52.16,52.2,208411.0,41.385,41.3929,41.3374,41.3691,208411.0
2017-02-01 15:00:00,52.2,52.21,52.18,52.2,32649.0,41.3691,41.3771,41.3533,41.3691,32649.0
2017-02-01 15:30:00,52.18,52.23,52.12,52.13,365926.0,41.3533,41.3929,41.3057,41.3137,365926.0
2017-02-02 09:30:00,52.18,52.2,52.12,52.16,56822.0,41.3533,41.3691,41.3057,41.3374,56822.0
2017-02-02 10:00:00,52.15,52.18,52.15,52.15,21024.0,41.3295,41.3533,41.3295,41.3295,21024.0
2017-02-02 10:30:00,52.15,52.17,52.12,52.16,33104.0,41.3295,41.3454,41.3057,41.3374,33104.0
2017-02-02 11:00:00,52.18,52.2,52.1,52.11,118507.0,41.3533,41.3691,41.2899,41.2978,118507.0
2017-02-02 11:30:00,52.1,52.11,52.03,52.04,38556.0,41.2899,41.2978,41.2344,41.2423,38556.0
2017-02-02 12:00:00,52.04,52.07,52.02,52.03,46950.0,41.2423,41.2661,41.2265,41.2344,46950.0
2017-02-02 12:30:00,52.03,52.1,52.03,52.09,35189.0,41.2344,41.2899,41.2344,41.282,35189.0
2017-02-02 13:00:00,52.09,52.11,52.07,52.09,25529.0,41.282,41.2978,41.2661,41.282,25529.0
2017-02-02 13:30:00,52.08,52.13,52.08,52.09,37806.0,41.274,41.3137,41.274,41.282,37806.0
2017-02-02 14:00:00,52.08,52.1,52.04,52.05,172254.0,41.274,41.2899,41.2423,41.2503,172254.0
2017-02-02 14:30:00,52.04,52.07,52.01,52.06,63200.0,41.2423,41.2661,41.2186,41.2582,63200.0
2017-02-02 15:00:00,52.06,52.12,52.04,52.12,24101.0,41.2582,41.3057,41.2423,41.3057,24101.0
2017-02-02 15:30:00,52.11,52.14,52.09,52.12,49614.0,41.2978,41.3216,41.282,41.3057,49614.0
2017-02-03 09:30:00,52.26,52.26,52.2,52.22,37131.0,41.4167,41.4167,41.3691,41.385,37131.0
2017-02-03 10:00:00,52.23,52.37,52.22,52.36,54504.0,41.3929,41.5039,41.385,41.4959,54504.0
2017-02-03 10:30:00,52.36,52.41,52.35,52.37,28244.0,41.4959,41.5356,41.488,41.5039,28244.0
2017-02-03 11:00:00,52.38,52.4,52.35,52.36,71039.0,41.5118,41.5276,41.488,41.4959,71039.0
2017-02-03 11:30:00,52.36,52.38,52.33,52.38,31850.0,41.4959,41.5118,41.4722,41.5118,31850.0
2017-02-03 12:00:00,52.38,52.42,52.37,52.38,45046.0,41.5118,41.5435,41.5039,41.5118,45046.0
2017-02-03 12:30:00,52.39,52.4,52.38,52.4,23933.0,41.5197,41.5276,41.5118,41.5276,23933.0
2017-02-03 13:00:00,52.4,52.4,52.36,52.39,120455.0,41.5276,41.5276,41.4959,41.5197,120455.0
2017-02-03 13:30:00,52.39,52.39,52.3,52.31,99578.0,41.5197,41.5197,41.4484,41.4563,99578.0
2017-02-03 14:00:00,52.32,52.33,52.28,52.29,24143.0,41.4642,41.4722,41.4325,41.4405,24143.0
2017-02-03 14:30:00,52.3,52.32,52.28,52.32,14534.0,41.4484,41.4642,41.4325,41.4642,14534.0
2017-02-03 15:00:00,52.31,52.35,52.31,52.34,35999.0,41.4563,41.488,41.4563,41.4801,35999.0
2017-02-03 15:30:00,52.34,52.39,52.34,52.38,106138.0,41.4801,41.5197,41.4801,41.5118,106138.0
2017-02-06 09:30:00,51.95,51.97,51.87,51.94,143795.0,41.171,41.1869,41.1076,41.1631,143795.0
2017-02-06 10:00:00,51.93,51.94,51.86,51.91,82580.0,41.1552,41.1631,41.0997,41.1393,82580.0
2017-02-06 10:30:00,51.91,51.92,51.87,51.88,79992.0,41.1393,41.1472,41.1076,41.1155,79992.0
2017-02-06 11:00:00,51.89,51.93,51.88,51.91,53777.0,41.1235,41.1552,41.1155,41.1393,53777.0
2017-02-06 11:30:00,51.91,51.91,51.86,51.89,29220.0,41.1393,41.1393,41.0997,41.1235,29220.0
2017-02-06 12:00:00,51.88,51.9,51.87,51.88,18030.0,41.1155,41.1314,41.1076,41.1155,18030.0
2017-02-06 12:30:00,51.88,51.91,51.87,51.88,25494.0,41.1155,41.1393,41.1076,41.1155,25494.0
2017-02-06 13:00:00,51.89,51.89,51.84,51.85,23209.0,41.1235,41.1235,41.0838,41.0918,23209.0
2017-02-06 13:30:00,51.85,51.94,51.82,51.94,33666.0,41.0918,41.1631,41.068,41.1631,33666.0
2017-02-06 14:00:00,51.95,51.98,51.93,51.95,35563.0,41.171,41.1948,41.1552,41.171,35563.0
2017-02-06 14:30:00,51.96,52.0,51.94,51.96,33043.0,41.1789,41.2106,41.1631,41.1789,33043.0
2017-02-06 15:00:00,51.96,52.01,51.95,52.0,70916.0,41.1789,41.2186,41.171,41.2106,70916.0
2017-02-06 15:30:00,52.01,52.05,52.0,52.02,29504.0,41.2186,41.2503,41.2106,41.2265,29504.0
2017-02-07 09:30:00,52.01,52.08,51.96,51.97,56736.0,41.2186,41.274,41.1789,41.1869,56736.0
2017-02-07 10:00:00,51.97,52.03,51.95,52.01,26784.0,41.1869,41.2344,41.171,41.2186,26784.0
2017-02-07 10:30:00,52.01,52.07,51.99,52.06,36367.0,41.2186,41.2661,41.2027,41.2582,36367.0
2017-02-07 11:00:00,52.05,52.09,52.05,52.09,21387.0,41.2503,41.282,41.2503,41.282,21387.0
2017-02-07 11:30:00,52.07,52.13,52.06,52.11,42848.0,41.2661,41.3137,41.2582,41.2978,42848.0
2017-02-07 12:00:00,52.11,52.15,52.1,52.12,16609.0,41.2978,41.3295,41.2899,41.3057,16609.0
2017-02-07 12:30:00,52.12,52.13,52.07,52.07,35080.0,41.3057,41.3137,41.2661,41.2661,35080.0
2017-02-07 13:00:00,52.09,52.17,52.07,52.13,23320.0,41.282,41.3454,41.2661,41.3137,23320.0
2017-02-07 13:30:00,52.13,52.16,52.12,52.13,19727.0,41.3137,41.3374,41.3057,41.3137,19727.0
2017-02-07 14:00:00,52.13,52.14,52.09,52.11,14913.0,41.3137,41.3216,41.282,41.2978,14913.0
2017-02-07 14:30:00,52.12,52.14,52.1,52.12,22046.0,41.3057,41.3216,41.2899,41.3057,22046.0
2017-02-07 15:00:00,52.12,52.16,52.12,52.14,22834.0,41.3057,41.3374,41.3057,41.3216,22834.0
2017-02-07 15:30:00,52.14,52.17,52.11,52.13,456007.0,41.3216,41.3454,41.2978,41.3137,456007.0
2017-02-08 09:30:00,52.28,52.28,52.2,52.22,87474.0,41.4325,41.4325,41.3691,41.385,87474.0
2017-02-08 10:00:00,52.2,52.23,52.19,52.21,39807.0,41.3691,41.3929,41.3612,41.3771,39807.0
2017-02-08 10:30:00,52.2,52.27,52.18,52.26,192472.0,41.3691,41.4246,41.3533,41.4167,192472.0
2017-02-08 11:00:00,52.27,52.3,52.23,52.24,112910.0,41.4246,41.4484,41.3929,41.4008,112910.0
2017-02-08 11:30:00,52.23,52.27,52.22,52.26,87716.0,41.3929,41.4246,41.385,41.4167,87716.0
2017-02-08 12:00:00,52.27,52.29,52.25,52.27,64906.0,41.4246,41.4405,41.4088,41.4246,64906.0
2017-02-08 12:30:00,52.27,52.27,52.23,52.24,96392.0,41.4246,41.4246,41.3929,41.4008,96392.0
2017-02-08 13:00:00,52.24,52.25,52.18,52.19,89488.0,41.4008,41.4088,41.3533,41.3612,89488.0
2017-02-08 13:30:00,52.2,52.23,52.18,52.22,85446.0,41.3691,41.3929,41.3533,41.385,85446.0
2017-02-08 14:00:00,52.22,52.25,52.21,52.22,131548.0,41.385,41.4088,41.3771,41.385,131548.0
2017-02-08 14:30:00,52.23,52.25,52.22,52.22,48373.0,41.3929,41.4088,41.385,41.385,48373.0
2017-02-08 15:00:00,52.23,52.25,52.19,52.25,31989.0,41.3929,41.4088,41.3612,41.4088,31989.0
2017-02-08 15:30:00,52.25,52.26,52.22,52.23,56830.0,41.4088,41.4167,41.385,41.3929,56830.0
2017-02-09 09:30:00,52.34,52.34,52.21,52.22,104915.0,41.4801,41.4801,41.3771,41.385,104915.0
2017-02-09 10:00:00,52.22,52.25,52.18,52.24,48592.0,41.385,41.4088,41.3533,41.4008,48592.0
2017-02-09 10:30:00,52.25,52.32,52.21,52.3,27128.0,41.4088,41.4642,41.3771,41.4484,27128.0
2017-02-09 11:00:00,52.27,52.39,52.26,52.37,56145.0,41.4246,41.5197,41.4167,41.5039,56145.0
2017-02-09 11:30:00,52.37,52.37,52.25,52.26,28567.0,41.5039,41.5039,41.4088,41.4167,28567.0
2017-02-09 12:00:00,52.26,52.34,52.25,52.32,50796.0,41.4167,41.4801,41.4088,41.4642,50796.0
2017-02-09 12:30:00,52.32,52.33,52.3,52.31,25094.0,41.4642,41.4722,41.4484,41.4563,25094.0
2017-02-09 13:00:00,52.31,52.34,52.3,52.33,58266.0,41.4563,41.4801,41.4484,41.4722,58266.0
2017-02-09 13:30:00,52.33,52.36,52.3,52.33,23166.0,41.4722,41.4959,41.4484,41.4722,23166.0
2017-02-09 14:00:00,52.34,52.37,52.31,52.35,37145.0,41.4801,41.5039,41.4563,41.488,37145.0
2017-02-09 14:30:00,52.37,52.38,52.33,52.34,38886.0,41.5039,41.5118,41.4722,41.4801,38886.0
2017-02-09 15:00:00,52.34,52.37,52.33,52.34,29811.0,41.4801,41.5039,41.4722,41.4801,29811.0
2017-02-09 15:30:00,52.35,52.37,52.33,52.35,21711.0,41.488,41.5039,41.4722,41.488,21711.0
2017-02-10 09:30:00,52.25,52.38,52.25,52.35,51830.0,41.4088,41.5118,41.4088,41.488,51830.0
2017-02-10 10:00:00,52.37,52.4,52.33,52.38,24358.0,41.5039,41.5276,41.4722,41.5118,24358.0
2017-02-10 10:30:00,52.38,52.4,52.36,52.39,30796.0,41.5118,41.5276,41.4959,41.5197,30796.0
2017-02-10 11:00:00,52.4,52.47,52.37,52.46,26925.0,41.5276,41.5831,41.5039,41.5752,26925.0
2017-02-10 11:30:00,52.46,52.52,52.46,52.51,35083.0,41.5752,41.6228,41.5752,41.6148,35083.0
2017-02-10 12:00:00,52.51,52.52,52.47,52.51,12889.0,41.6148,41.6228,41.5831,41.6148,12889.0
2017-02-10 12:30:00,52.51,52.53,52.47,52.47,46492.0,41.6148,41.6307,41.5831,41.5831,46492.0
2017-02-10 13:00:00,52.48,52.53,52.46,52.52,11225.0,41.5911,41.6307,41.5752,41.6228,11225.0
2017-02-10 13:30:00,52.5,52.55,52.48,52.5,61593.0,41.6069,41.6465,41.5911,41.6069,61593.0
2017-02-10 14:00:00,52.5,52.51,52.47,52.5,40794.0,41.6069,41.6148,41.5831,41.6069,40794.0
2017-02-10 14:30:00,52.5,52.5,52.47,52.49,19287.0,41.6069,41.6069,41.5831,41.599,19287.0
2017-02-10 15:00:00,52.49,52.49,52.46,52.48,17310.0,41.599,41.599,41.5752,41.5911,17310.0
2017-02-10 15:30:00,52.49,52.53,52.48,52.51,33323.0,41.599,41.6307,41.5911,41.6148,33323.0
2017-02-13 09:30:00,52.64,52.74,52.64,52.67,38394.0,41.7179,41.7971,41.7179,41.7416,38394.0
2017-02-13 10:00:00,52.69,52.72,52.67,52.69,14356.0,41.7575,41.7813,41.7416,41.7575,14356.0
2017-02-13 10:30:00,52.68,52.72,52.66,52.71,15067.0,41.7496,41.7813,41.7337,41.7733,15067.0
2017-02-13 11:00:00,52.72,52.76,52.71,52.73,36718.0,41.7813,41.813,41.7733,41.7892,36718.0
2017-02-13 11:30:00,52.72,52.73,52.65,52.69,17695.0,41.7813,41.7892,41.7258,41.7575,17695.0
2017-02-13 12:00:00,52.7,52.74,52.7,52.72,50381.0,41.7654,41.7971,41.7654,41.7813,50381.0
2017-02-13 12:30:00,52.73,52.77,52.72,52.75,42114.0,41.7892,41.8209,41.7813,41.805,42114.0
2017-02-13 13:00:00,52.75,52.8,52.74,52.79,170243.0,41.805,41.8447,41.7971,41.8367,170243.0
2017-02-13 13:30:00,52.79,52.84,52.78,52.83,129918.0,41.8367,41.8764,41.8288,41.8684,129918.0
2017-02-13 14:00:00,52.83,52.84,52.81,52.83,32935.0,41.8684,41.8764,41.8526,41.8684,32935.0
2017-02-13 14:30:00,52.83,52.84,52.79,52.8,37833.0,41.8684,41.8764,41.8367,41.8447,37833.0
2017-02-13 15:00:00,52.8,52.83,52.79,52.82,31350.0,41.8447,41.8684,41.8367,41.8605,31350.0
2017-02-13 15:30:00,52.82,52.82,52.76,52.76,152536.0,41.8605,41.8605,41.813,41.813,152536.0
2017-02-14 09:30:00,52.83,52.87,52.77,52.85,44856.0,41.8684,41.9001,41.8209,41.8843,44856.0
2017-02-14 10:00:00,52.85,52.86,52.73,52.73,23932.0,41.8843,41.8922,41.7892,41.7892,23932.0
2017-02-14 10:30:00,52.7,52.72,52.64,52.69,24799.0,41.7654,41.7813,41.7179,41.7575,24799.0
2017-02-14 11:00:00,52.68,52.77,52.66,52.77,38056.0,41.7496,41.8209,41.7337,41.8209,38056.0
2017-02-14 11:30:00,52.77,52.78,52.73,52.76,305859.0,41.8209,41.8288,41.7892,41.813,305859.0
2017-02-14 12:00:00,52.75,52.75,52.72,52.74,35160.0,41.805,41.805,41.7813,41.7971,35160.0
2017-02-14 12:30:00,52.74,52.84,52.73,52.83,58089.0,41.7971,41.8764,41.7892,41.8684,58089.0
2017-02-14 13:00:00,52.82,52.87,52.8,52.86,40894.0,41.8605,41.9001,41.8447,41.8922,40894.0
2017-02-14 13:30:00,52.85,52.9,52.84,52.88,24598.0,41.8843,41.9239,41.8764,41.9081,24598.0
2017-02-14 14:00:00,52.87,52.92,52.85,52.89,22792.0,41.9001,41.9398,41.8843,41.916,22792.0
2017-02-14 14:30:00,52.88,52.89,52.85,52.85,52129.0,41.9081,41.916,41.8843,41.8843,52129.0
2017-02-14 15:00:00,52.85,52.89,52.84,52.88,24384.0,41.8843,41.916,41.8764,41.9081,24384.0
2017-02-14 15:30:00,52.87,52.93,52.87,52.92,48402.0,41.9001,41.9477,41.9001,41.9398,48402.0
2017-02-15 09:30:00,52.62,52.75,52.62,52.74,116667.0,41.702,41.805,41.702,41.7971,116667.0
2017-02-15 10:00:00,52.73,52.85,52.73,52.82,33609.0,41.7892,41.8843,41.7892,41.8605,33609.0
2017-02-15 10:30:00,52.82,52.84,52.77,52.83,66706.0,41.8605,41.8764,41.8209,41.8684,66706.0
2017-02-15 11:00:00,52.82,52.89,52.82,52.88,25025.0,41.8605,41.916,41.8605,41.9081,25025.0
2017-02-15 11:30:00,52.92,52.92,52.84,52.87,126419.0,41.9398,41.9398,41.8764,41.9001,126419.0
2017-02-15 12:00:00,52.87,52.91,52.83,52.89,11670.0,41.9001,41.9318,41.8684,41.916,11670.0
2017-02-15 12:30:00,52.89,52.91,52.87,52.89,21255.0,41.916,41.9318,41.9001,41.916,21255.0
2017-02-15 13:00:00,52.89,52.91,52.85,52.88,13106.0,41.916,41.9318,41.8843,41.9081,13106.0
2017-02-15 13:30:00,52.87,52.95,52.87,52.93,166683.0,41.9001,41.9635,41.9001,41.9477,166683.0
2017-02-15 14:00:00,52.93,52.95,52.91,52.92,23938.0,41.9477,41.9635,41.9318,41.9398,23938.0
2017-02-15 14:30:00,52.93,52.95,52.91,52.95,55865.0,41.9477,41.9635,41.9318,41.9635,55865.0
2017-02-15 15:00:00,52.95,52.97,52.93,52.95,68928.0,41.9635,41.9794,41.9477,41.9635,68928.0
2017-02-15 15:30:00,52.95,52.99,52.92,52.99,194759.0,41.9635,41.9952,41.9398,41.9952,194759.0
2017-02-16 09:30:00,53.02,53.05,52.98,53.01,37313.0,42.019,42.0428,41.9873,42.0111,37313.0
2017-02-16 10:00:00,53.01,53.05,53.0,53.02,17048.0,42.0111,42.0428,42.0032,42.019,17048.0
2017-02-16 10:30:00,53.04,53.06,53.02,53.03,28171.0,42.0349,42.0507,42.019,42.0269,28171.0
2017-02-16 11:00:00,53.03,53.08,52.99,53.04,34388.0,42.0269,42.0666,41.9952,42.0349,34388.0
2017-02-16 11:30:00,53.03,53.04,53.0,53.01,19113.0,42.0269,42.0349,42.0032,42.0111,19113.0
2017-02-16 12:00:00,53.03,53.03,53.0,53.01,344255.0,42.0269,42.0269,42.0032,42.0111,344255.0
2017-02-16 12:30:00,53.02,53.06,53.0,53.02,24349.0,42.019,42.0507,42.0032,42.019,24349.0
2017-02-16 13:00:00,53.02,53.06,53.01,53.05,11399.0,42.019,42.0507,42.0111,42.0428,11399.0
2017-02-16 13:30:00,53.04,53.07,53.03,53.06,81115.0,42.0349,42.0586,42.0269,42.0507,81115.0
2017-02-16 14:00:00,53.07,53.09,53.06,53.08,88376.0,42.0586,42.0745,42.0507,42.0666,88376.0
2017-02-16 14:30:00,53.08,53.12,53.07,53.1,34304.0,42.0666,42.0983,42.0586,42.0824,34304.0
2017-02-16 15:00:00,53.12,53.15,53.1,53.11,60687.0,42.0983,42.122,42.0824,42.0903,60687.0
2017-02-16 15:30:00,53.12,53.17,53.11,53.14,284447.0,42.0983,42.1379,42.0903,42.1141,284447.0
2017-02-17 09:30:00,52.82,52.86,52.8,52.84,50555.0,41.8605,41.8922,41.8447,41.8764,50555.0
2017-02-17 10:00:00,52.85,52.87,52.76,52.78,79514.0,41.8843,41.9001,41.813,41.8288,79514.0
2017-02-17 10:30:00,52.77,52.83,52.76,52.81,26879.0,41.8209,41.8684,41.813,41.8526,26879.0
2017-02-17 11:00:00,52.79,52.83,52.77,52.79,30128.0,41.8367,41.8684,41.8209,41.8367,30128.0
2017-02-17 11:30:00,52.81,52.85,52.8,52.83,15764.0,41.8526,41.8843,41.8447,41.8684,15764.0
2017-02-17 12:00:00,52.82,52.85,52.79,52.83,232568.0,41.8605,41.8843,41.8367,41.8684,232568.0
2017-02-17 12:30:00,52.82,52.87,52.81,52.87,18821.0,41.8605,41.9001,41.8526,41.9001,18821.0
2017-02-17 13:00:00,52.85,52.87,52.83,52.85,18732.0,41.8843,41.9001,41.8684,41.8843,18732.0
2017-02-17 13:30:00,52.85,52.9,52.84,52.88,58572.0,41.8843,41.9239,41.8764,41.9081,58572.0
2017-02-17 14:00:00,52.89,52.91,52.87,52.91,49910.0,41.916,41.9318,41.9001,41.9318,49910.0
2017-02-17 14:30:00,52.91,52.93,52.87,52.87,144526.0,41.9318,41.9477,41.9001,41.9001,144526.0
2017-02-17 15:00:00,52.87,52.92,52.86,52.92,51486.0,41.9001,41.9398,41.8922,41.9398,51486.0
2017-02-17 15:30:00,52.91,52.94,52.89,52.91,18876.0,41.9318,41.9556,41.916,41.9318,18876.0
2017-02-21 09:30:00,52.96,53.05,52.94,53.04,47281.0,41.9715,42.0428,41.9556,42.0349,47281.0
2017-02-21 10:00:00,53.02,53.07,53.01,53.04,21840.0,42.019,42.0586,42.0111,42.0349,21840.0
2017-02-21 10:30:00,53.04,53.09,53.03,53.06,46365.0,42.0349,42.0745,42.0269,42.0507,46365.0
2017-02-21 11:00:00,53.06,53.06,53.0,53.04,46110.0,42.0507,42.0507,42.0032,42.0349,46110.0
2017-02-21 11:30:00,53.04,53.07,53.03,53.07,20514.0,42.0349,42.0586,42.0269,42.0586,20514.0
2017-02-21 12:00:00,53.06,53.09,53.06,53.09,16456.0,42.0507,42.0745,42.0507,42.0745,16456.0
2017-02-21 12:30:00,53.09,53.09,53.06,53.07,59358.0,42.0745,42.0745,42.0507,42.0586,59358.0
2017-02-21 13:00:00,53.07,53.09,53.03,53.08,15464.0,42.0586,42.0745,42.0269,42.0666,15464.0
2017-02-21 13:30:00,53.08,53.08,53.03,53.04,27686.0,42.0666,42.0666,42.0269,42.0349,27686.0
2017-02-21 14:00:00,53.05,53.1,53.05,53.09,51715.0,42.0428,42.0824,42.0428,42.0745,51715.0
2017-02-21 14:30:00,53.08,53.13,53.08,53.1,43055.0,42.0666,42.1062,42.0666,42.0824,43055.0
2017-02-21 15:00:00,53.1,53.14,53.09,53.13,9454.0,42.0824,42.1141,42.0745,42.1062,9454.0
2017-02-21 15:30:00,53.13,53.14,53.1,53.14,57549.0,42.1062,42.1141,42.0824,42.1141,57549.0
2017-02-22 09:30:00,52.88,52.89,52.82,52.83,41766.0,41.9081,41.916,41.8605,41.8684,41766.0
2017-02-22 10:00:00,52.83,52.87,52.81,52.84,44683.0,41.8684,41.9001,41.8526,41.8764,44683.0
2017-02-22 10:30:00,52.85,52.96,52.82,52.93,43634.0,41.8843,41.9715,41.8605,41.9477,43634.0
2017-02-22 11:00:00,52.92,52.95,52.88,52.93,67303.0,41.9398,41.9635,41.9081,41.9477,67303.0
2017-02-22 11:30:00,52.94,52.94,52.89,52.92,301696.0,41.9556,41.9556,41.916,41.9398,301696.0
2017-02-22 12:00:00,52.91,52.96,52.9,52.93,14364.0,41.9318,41.9715,41.9239,41.9477,14364.0
2017-02-22 12:30:00,52.93,52.94,52.91,52.93,35527.0,41.9477,41.9556,41.9318,41.9477,35527.0
2017-02-22 13:00:00,52.93,52.94,52.89,52.9,31942.0,41.9477,41.9556,41.916,41.9239,31942.0
2017-02-22 13:30:00,52.9,52.94,52.89,52.91,19916.0,41.9239,41.9556,41.916,41.9318,19916.0
2017-02-22 14:00:00,52.92,53.05,52.89,53.03,25610.0,41.9398,42.0428,41.916,42.0269,25610.0
2017-02-22 14:30:00,53.02,53.05,52.99,53.02,63451.0,42.019,42.0428,41.9952,42.019,63451.0
2017-02-22 15:00:00,53.02,53.05,53.02,53.05,30025.0,42.019,42.0428,42.019,42.0428,30025.0
2017-02-22 15:30:00,53.05,53.06,53.01,53.04,55639.0,42.0428,42.0507,42.0111,42.0349,55639.0
2017-02-23 09:30:00,53.2,53.23,53.16,53.19,38240.0,42.1617,42.1854,42.13,42.1537,38240.0
2017-02-23 10:00:00,53.2,53.21,53.13,53.13,27679.0,42.1617,42.1696,42.1062,42.1062,27679.0
2017-02-23 10:30:00,53.12,53.19,53.12,53.15,20380.0,42.0983,42.1537,42.0983,42.122,20380.0
2017-02-23 11:00:00,53.16,53.18,53.01,53.02,48050.0,42.13,42.1458,42.0111,42.019,48050.0
2017-02-23 11:30:00,53.03,53.11,53.03,53.09,13982.0,42.0269,42.0903,42.0269,42.0745,13982.0
2017-02-23 12:00:00,53.1,53.17,53.09,53.14,19301.0,42.0824,42.1379,42.0745,42.1141,19301.0
2017-02-23 12:30:00,53.15,53.18,53.11,53.12,24802.0,42.122,42.1458,42.0903,42.0983,24802.0
2017-02-23 13:00:00,53.13,53.15,53.11,53.13,29014.0,42.1062,42.122,42.0903,42.1062,29014.0
2017-02-23 13:30:00,53.13,53.14,53.1,53.13,72051.0,42.1062,42.1141,42.0824,42.1062,72051.0
2017-02-23 14:00:00,53.13,53.16,53.12,53.16,45349.0,42.1062,42.13,42.0983,42.13,45349.0
2017-02-23 14:30:00,53.16,53.18,53.15,53.16,45146.0,42.13,42.1458,42.122,42.13,45146.0
2017-02-23 15:00:00,53.16,53.18,53.13,53.15,57828.0,42.13,42.1458,42.1062,42.122,57828.0
2017-02-23 15:30:00,53.14,53.15,53.09,53.12,78981.0,42.1141,42.122,42.0745,42.0983,78981.0
2017-02-24 09:30:00,52.56,52.67,52.55,52.66,40315.0,41.6545,41.7416,41.6465,41.7337,40315.0
2017-02-24 10:00:00,52.68,52.7,52.6,52.64,71247.0,41.7496,41.7654,41.6862,41.7179,71247.0
2017-02-24 10:30:00,52.63,52.68,52.62,52.64,14846.0,41.7099,41.7496,41.702,41.7179,14846.0
2017-02-24 11:00:00,52.63,52.71,52.63,52.71,466588.0,41.7099,41.7733,41.7099,41.7733,466588.0
2017-02-24 11:30:00,52.7,52.71,52.65,52.66,560218.0,41.7654,41.7733,41.7258,41.7337,560218.0
2017-02-24 12:00:00,52.67,52.74,52.67,52.73,87107.0,41.7416,41.7971,41.7416,41.7892,87107.0
2017-02-24 12:30:00,52.74,52.74,52.65,52.66,44341.0,41.7971,41.7971,41.7258,41.7337,44341.0
2017-02-24 13:00:00,52.66,52.66,52.61,52.62,36905.0,41.7337,41.7337,41.6941,41.702,36905.0
2017-02-24 13:30:00,52.63,52.64,52.61,52.64,52078.0,41.7099,41.7179,41.6941,41.7179,52078.0
2017-02-24 14:00:00,52.65,52.65,52.6,52.62,38714.0,41.7258,41.7258,41.6862,41.702,38714.0
2017-02-24 14:30:00,52.62,52.63,52.59,52.62,11572.0,41.702,41.7099,41.6782,41.702,11572.0
2017-02-24 15:00:00,52.62,52.64,52.59,52.62,18187.0,41.702,41.7179,41.6782,41.702,18187.0
2017-02-24 15:30:00,52.64,52.72,52.62,52.7,29240.0,41.7179,41.7813,41.702,41.7654,29240.0
2017-02-27 09:30:00,52.65,52.69,52.6,52.65,53194.0,41.7258,41.7575,41.6862,41.7258,53194.0
2017-02-27 10:00:00,52.69,52.74,52.65,52.73,23605.0,41.7575,41.7971,41.7258,41.7892,23605.0
2017-02-27 10:30:00,52.74,52.79,52.71,52.79,25989.0,41.7971,41.8367,41.7733,41.8367,25989.0
2017-02-27 11:00:00,52.79,52.83,52.78,52.83,29751.0,41.8367,41.8684,41.8288,41.8684,29751.0
2017-02-27 11:30:00,52.82,52.84,52.79,52.82,16891.0,41.8605,41.8764,41.8367,41.8605,16891.0
2017-02-27 12:00:00,52.81,52.85,52.8,52.81,22045.0,41.8526,41.8843,41.8447,41.8526,22045.0
2017-02-27 12:30:00,52.8,52.82,52.76,52.77,23558.0,41.8447,41.8605,41.813,41.8209,23558.0
2017-02-27 13:00:00,52.77,52.8,52.75,52.75,19949.0,41.8209,41.8447,41.805,41.805,19949.0
2017-02-27 13:30:00,52.75,52.78,52.74,52.75,27726.0,41.805,41.8288,41.7971,41.805,27726.0
2017-02-27 14:00:00,52.76,52.78,52.73,52.74,22031.0,41.813,41.8288,41.7892,41.7971,22031.0
2017-02-27 14:30:00,52.74,52.79,52.74,52.78,1220500.0,41.7971,41.8367,41.7971,41.8288,1220500.0
2017-02-27 15:00:00,52.78,52.79,52.75,52.78,45692.0,41.8288,41.8367,41.805,41.8288,45692.0
2017-02-27 15:30:00,52.77,52.82,52.77,52.81,98292.0,41.8209,41.8605,41.8209,41.8526,98292.0
2017-02-28 09:30:00,52.78,52.89,52.78,52.86,38916.0,41.8288,41.916,41.8288,41.8922,38916.0
2017-02-28 10:00:00,52.86,52.95,52.85,52.94,59063.0,41.8922,41.9635,41.8843,41.9556,59063.0
2017-02-28 10:30:00,52.95,52.99,52.87,52.98,52341.0,41.9635,41.9952,41.9001,41.9873,52341.0
2017-02-28 11:00:00,52.97,52.99,52.92,52.96,37827.0,41.9794,41.9952,41.9398,41.9715,37827.0
2017-02-28 11:30:00,52.94,52.97,52.88,52.94,108647.0,41.9556,41.9794,41.9081,41.9556,108647.0
2017-02-28 12:00:00,52.93,52.94,52.84,52.84,89854.0,41.9477,41.9556,41.8764,41.8764,89854.0
2017-02-28 12:30:00,52.85,52.88,52.83,52.84,27773.0,41.8843,41.9081,41.8684,41.8764,27773.0
2017-02-28 13:00:00,52.85,52.88,52.83,52.86,21266.0,41.8843,41.9081,41.8684,41.8922,21266.0
2017-02-28 13:30:00,52.86,52.87,52.83,52.86,33383.0,41.8922,41.9001,41.8684,41.8922,33383.0
2017-02-28 14:00:00,52.85,52.86,52.8,52.86,263015.0,41.8843,41.8922,41.8447,41.8922,263015.0
2017-02-28 14:30:00,52.84,52.85,52.8,52.83,85180.0,41.8764,41.8843,41.8447,41.8684,85180.0
2017-02-28 15:00:00,52.83,52.85,52.8,52.8,115344.0,41.8684,41.8843,41.8447,41.8447,115344.0
2017-02-28 15:30:00,52.8,52.83,52.76,52.8,93352.0,41.8447,41.8684,41.813,41.8447,93352.0
2017-03-01 09:30:00,53.0,53.05,52.93,53.04,28716.0,42.0032,42.0428,41.9477,42.0349,28716.0
2017-03-01 10:00:00,53.03,53.1,53.02,53.09,48119.0,42.0269,42.0824,42.019,42.0745,48119.0
2017-03-01 10:30:00,53.11,53.14,53.09,53.12,16908.0,42.0903,42.1141,42.0745,42.0983,16908.0
2017-03-01 11:00:00,53.11,53.19,53.11,53.18,53328.0,42.0903,42.1537,42.0903,42.1458,53328.0
2017-03-01 11:30:00,53.18,53.25,53.18,53.19,21260.0,42.1458,42.2013,42.1458,42.1537,21260.0
2017-03-01 12:00:00,53.2,53.29,53.2,53.27,71977.0,42.1617,42.233,42.1617,42.2171,71977.0
2017-03-01 12:30:00,53.26,53.27,53.24,53.25,51308.0,42.2092,42.2171,42.1934,42.2013,51308.0
2017-03-01 13:00:00,53.26,53.28,53.25,53.27,22220.0,42.2092,42.2251,42.2013,42.2171,22220.0
2017-03-01 13:30:00,53.27,53.31,53.26,53.29,18888.0,42.2171,42.2488,42.2092,42.233,18888.0
2017-03-01 14:00:00,53.29,53.3,53.24,53.29,44564.0,42.233,42.2409,42.1934,42.233,44564.0
2017-03-01 14:30:00,53.3,53.3,53.27,53.28,78817.0,42.2409,42.2409,42.2171,42.2251,78817.0
2017-03-01 15:00:00,53.29,53.31,53.28,53.29,80239.0,42.233,42.2488,42.2251,42.233,80239.0
2017-03-01 15:30:00,53.29,53.31,53.22,53.23,54772.0,42.233,42.2488,42.1775,42.1854,54772.0
2017-03-02 09:30:00,52.93,52.95,52.86,52.92,80383.0,41.9477,41.9635,41.8922,41.9398,80383.0
2017-03-02 10:00:00,52.92,52.97,52.91,52.95,9282.0,41.9398,41.9794,41.9318,41.9635,9282.0
2017-03-02 10:30:00,52.95,52.98,52.93,52.96,120855.0,41.9635,41.9873,41.9477,41.9715,120855.0
2017-03-02 11:00:00,52.95,52.97,52.91,52.92,58787.0,41.9635,41.9794,41.9318,41.9398,58787.0
2017-03-02 11:30:00,52.92,52.92,52.88,52.9,19401.0,41.9398,41.9398,41.9081,41.9239,19401.0
2017-03-02 12:00:00,52.9,52.91,52.83,52.85,39108.0,41.9239,41.9318,41.8684,41.8843,39108.0
2017-03-02 12:30:00,52.85,52.88,52.84,52.87,40515.0,41.8843,41.9081,41.8764,41.9001,40515.0
2017-03-02 13:00:00,52.86,52.87,52.84,52.86,47183.0,41.8922,41.9001,41.8764,41.8922,47183.0
2017-03-02 13:30:00,52.86,52.87,52.83,52.86,53875.0,41.8922,41.9001,41.8684,41.8922,53875.0
2017-03-02 14:00:00,52.85,52.87,52.8,52.85,54949.0,41.8843,41.9001,41.8447,41.8843,54949.0
2017-03-02 14:30:00,52.84,52.87,52.82,52.86,26009.0,41.8764,41.9001,41.8605,41.8922,26009.0
2017-03-02 15:00:00,52.86,52.87,52.79,52.84,47159.0,41.8922,41.9001,41.8367,41.8764,47159.0
2017-03-02 15:30:00,52.84,52.84,52.79,52.83,54010.0,41.8764,41.8764,41.8367,41.8684,54010.0
2017-03-03 09:30:00,52.75,52.82,52.73,52.73,56025.0,41.805,41.8605,41.7892,41.7892,56025.0
2017-03-03 10:00:00,52.73,52.77,52.71,52.71,34386.0,41.7892,41.8209,41.7733,41.7733,34386.0
2017-03-03 10:30:00,52.72,52.85,52.72,52.81,11806.0,41.7813,41.8843,41.7813,41.8526,11806.0
2017-03-03 11:00:00,52.8,52.81,52.74,52.74,23637.0,41.8447,41.8526,41.7971,41.7971,23637.0
2017-03-03 11:30:00,52.73,52.81,52.72,52.79,44238.0,41.7892,41.8526,41.7813,41.8367,44238.0
2017-03-03 12:00:00,52.79,52.82,52.77,52.79,17333.0,41.8367,41.8605,41.8209,41.8367,17333.0
2017-03-03 12:30:00,52.8,52.88,52.79,52.87,18187.0,41.8447,41.9081,41.8367,41.9001,18187.0
2017-03-03 13:00:00,52.87,52.94,52.78,52.83,50722.0,41.9001,41.9556,41.8288,41.8684,50722.0
2017-03-03 13:30:00,52.85,52.94,52.83,52.94,22700.0,41.8843,41.9556,41.8684,41.9556,22700.0
2017-03-03 14:00:00,52.94,53.0,52.93,52.97,55031.0,41.9556,42.0032,41.9477,41.9794,55031.0
2017-03-03 14:30:00,52.97,53.0,52.95,52.97,39697.0,41.9794,42.0032,41.9635,41.9794,39697.0
2017-03-03 15:00:00,52.97,52.99,52.94,52.98,46569.0,41.9794,41.9952,41.9556,41.9873,46569.0
2017-03-03 15:30:00,52.97,53.03,52.97,52.99,119373.0,41.9794,42.0269,41.9794,41.9952,119373.0
2017-03-06 09:30:00,52.9,52.95,52.87,52.91,40990.0,41.9239,41.9635,41.9001,41.9318,40990.0
2017-03-06 10:00:00,52.9,52.91,52.83,52.85,36990.0,41.9239,41.9318,41.8684,41.8843,36990.0
2017-03-06 10:30:00,52.85,52.85,52.8,52.83,70826.0,41.8843,41.8843,41.8447,41.8684,70826.0
2017-03-06 11:00:00,52.82,52.84,52.79,52.82,13434.0,41.8605,41.8764,41.8367,41.8605,13434.0
2017-03-06 11:30:00,52.81,52.83,52.77,52.8,27131.0,41.8526,41.8684,41.8209,41.8447,27131.0
2017-03-06 12:00:00,52.8,52.83,52.79,52.82,21189.0,41.8447,41.8684,41.8367,41.8605,21189.0
2017-03-06 12:30:00,52.82,52.82,52.78,52.8,38191.0,41.8605,41.8605,41.8288,41.8447,38191.0
2017-03-06 13:00:00,52.79,52.87,52.79,52.85,16543.0,41.8367,41.9001,41.8367,41.8843,16543.0
2017-03-06 13:30:00,52.85,52.87,52.82,52.85,36356.0,41.8843,41.9001,41.8605,41.8843,36356.0
2017-03-06 14:00:00,52.86,52.87,52.84,52.86,50423.0,41.8922,41.9001,41.8764,41.8922,50423.0
2017-03-06 14:30:00,52.85,52.86,52.82,52.84,59140.0,41.8843,41.8922,41.8605,41.8764,59140.0
2017-03-06 15:00:00,52.85,52.86,52.84,52.85,22158.0,41.8843,41.8922,41.8764,41.8843,22158.0
2017-03-06 15:30:00,52.85,52.9,52.84,52.86,117031.0,41.8843,41.9239,41.8764,41.8922,117031.0
2017-03-07 09:30:00,52.81,52.82,52.72,52.73,21329.0,41.8526,41.8605,41.7813,41.7892,21329.0
2017-03-07 10:00:00,52.71,52.8,52.7,52.79,24503.0,41.7733,41.8447,41.7654,41.8367,24503.0
2017-03-07 10:30:00,52.8,52.83,52.79,52.82,19972.0,41.8447,41.8684,41.8367,41.8605,19972.0
2017-03-07 11:00:00,52.83,52.83,52.76,52.77,12638.0,41.8684,41.8684,41.813,41.8209,12638.0
2017-03-07 11:30:00,52.75,52.84,52.74,52.84,416838.0,41.805,41.8764,41.7971,41.8764,416838.0
2017-03-07 12:00:00,52.83,52.85,52.81,52.85,21317.0,41.8684,41.8843,41.8526,41.8843,21317.0
2017-03-07 12:30:00,52.85,52.86,52.83,52.84,28128.0,41.8843,41.8922,41.8684,41.8764,28128.0
2017-03-07 13:00:00,52.84,52.85,52.8,52.82,30231.0,41.8764,41.8843,41.8447,41.8605,30231.0
2017-03-07 13:30:00,52.81,52.82,52.78,52.78,24166.0,41.8526,41.8605,41.8288,41.8288,24166.0
2017-03-07 14:00:00,52.78,52.81,52.78,52.8,38002.0,41.8288,41.8526,41.8288,41.8447,38002.0
2017-03-07 14:30:00,52.81,52.81,52.78,52.81,24300.0,41.8526,41.8526,41.8288,41.8526,24300.0
2017-03-07 15:00:00,52.81,52.81,52.77,52.78,33481.0,41.8526,41.8526,41.8209,41.8288,33481.0
2017-03-07 15:30:00,52.78,52.79,52.73,52.75,107584.0,41.8288,41.8367,41.7892,41.805,107584.0
2017-03-08 09:30:00,52.71,52.74,52.69,52.7,76335.0,41.7733,41.7971,41.7575,41.7654,76335.0
2017-03-08 10:00:00,52.7,52.71,52.68,52.71,35198.0,41.7654,41.7733,41.7496,41.7733,35198.0
2017-03-08 10:30:00,52.72,52.73,52.67,52.69,73776.0,41.7813,41.7892,41.7416,41.7575,73776.0
2017-03-08 11:00:00,52.7,52.7,52.63,52.64,24006.0,41.7654,41.7654,41.7099,41.7179,24006.0
2017-03-08 11:30:00,52.64,52.64,52.6,52.61,595252.0,41.7179,41.7179,41.6862,41.6941,595252.0
2017-03-08 12:00:00,52.61,52.63,52.57,52.6,83005.0,41.6941,41.7099,41.6624,41.6862,83005.0
2017-03-08 12:30:00,52.6,52.64,52.59,52.6,24494.0,41.6862,41.7179,41.6782,41.6862,24494.0
2017-03-08 13:00:00,52.61,52.68,52.6,52.68,37088.0,41.6941,41.7496,41.6862,41.7496,37088.0
2017-03-08 13:30:00,52.68,52.69,52.65,52.66,69023.0,41.7496,41.7575,41.7258,41.7337,69023.0
2017-03-08 14:00:00,52.65,52.66,52.56,52.58,30933.0,41.7258,41.7337,41.6545,41.6703,30933.0
2017-03-08 14:30:00,52.58,52.65,52.57,52.62,12952.0,41.6703,41.7258,41.6624,41.702,12952.0
2017-03-08 15:00:00,52.64,52.65,52.58,52.59,38469.0,41.7179,41.7258,41.6703,41.6782,38469.0
2017-03-08 15:30:00,52.59,52.6,52.52,52.56,65481.0,41.6782,41.6862,41.6228,41.6545,65481.0
2017-03-09 09:30:00,52.7,52.72,52.64,52.7,42298.0,41.7654,41.7813,41.7179,41.7654,42298.0
2017-03-09 10:00:00,52.67,52.69,52.61,52.61,27524.0,41.7416,41.7575,41.6941,41.6941,27524.0
2017-03-09 10:30:00,52.61,52.65,52.59,52.64,35904.0,41.6941,41.7258,41.6782,41.7179,35904.0
2017-03-09 11:00:00,52.65,52.68,52.62,52.66,52361.0,41.7258,41.7496,41.702,41.7337,52361.0
2017-03-09 11:30:00,52.67,52.73,52.63,52.7,275556.0,41.7416,41.7892,41.7099,41.7654,275556.0
2017-03-09 12:00:00,52.7,52.72,52.66,52.66,13456.0,41.7654,41.7813,41.7337,41.7337,13456.0
2017-03-09 12:30:00,52.66,52.69,52.66,52.68,15890.0,41.7337,41.7575,41.7337,41.7496,15890.0
2017-03-09 13:00:00,52.69,52.74,52.68,52.71,42063.0,41.7575,41.7971,41.7496,41.7733,42063.0
2017-03-09 13:30:00,52.71,52.71,52.67,52.67,25224.0,41.7733,41.7733,41.7416,41.7416,25224.0
2017-03-09 14:00:00,52.68,52.68,52.59,52.63,34004.0,41.7496,41.7496,41.6782,41.7099,34004.0
2017-03-09 14:30:00,52.62,52.64,52.59,52.63,16956.0,41.702,41.7179,41.6782,41.7099,16956.0
2017-03-09 15:00:00,52.65,52.71,52.64,52.7,27975.0,41.7258,41.7733,41.7179,41.7654,27975.0
2017-03-09 15:30:00,52.71,52.75,52.7,52.72,46673.0,41.7733,41.805,41.7654,41.7813,46673.0
2017-03-10 09:30:00,52.99,53.02,52.91,53.02,34452.0,41.9952,42.019,41.9318,42.019,34452.0
2017-03-10 10:00:00,53.03,53.04,52.98,53.01,23505.0,42.0269,42.0349,41.9873,42.0111,23505.0
2017-03-10 10:30:00,53.0,53.05,52.99,53.02,18910.0,42.0032,42.0428,41.9952,42.019,18910.0
2017-03-10 11:00:00,53.02,53.02,52.96,53.01,34087.0,42.019,42.019,41.9715,42.0111,34087.0
2017-03-10 11:30:00,53.02,53.02,52.97,53.0,16866.0,42.019,42.019,41.9794,42.0032,16866.0
2017-03-10 12:00:00,53.0,53.04,52.98,53.03,12505.0,42.0032,42.0349,41.9873,42.0269,12505.0
2017-03-10 12:30:00,53.02,53.04,52.95,52.97,15462.0,42.019,42.0349,41.9635,41.9794,15462.0
2017-03-10 13:00:00,52.98,52.99,52.94,52.97,28765.0,41.9873,41.9952,41.9556,41.9794,28765.0
2017-03-10 13:30:00,52.98,53.02,52.96,53.01,20280.0,41.9873,42.019,41.9715,42.0111,20280.0
2017-03-10 14:00:00,53.0,53.05,52.99,53.04,19010.0,42.0032,42.0428,41.9952,42.0349,19010.0
2017-03-10 14:30:00,53.04,53.08,53.04,53.06,50117.0,42.0349,42.0666,42.0349,42.0507,50117.0
2017-03-10 15:00:00,53.06,53.12,53.05,53.12,51898.0,42.0507,42.0983,42.0428,42.0983,51898.0
2017-03-10 15:30:00,53.13,53.14,53.08,53.09,43629.0,42.1062,42.1141,42.0666,42.0745,43629.0
2017-03-13 09:30:00,53.2,53.25,53.16,53.22,45568.0,42.1617,42.2013,42.13,42.1775,45568.0
2017-03-13 10:00:00,53.21,53.26,53.21,53.24,19971.0,42.1696,42.2092,42.1696,42.1934,19971.0
2017-03-13 10:30:00,53.24,53.27,53.22,53.26,48295.0,42.1934,42.2171,42.1775,42.2092,48295.0
2017-03-13 11:00:00,53.25,53.27,53.23,53.26,15865.0,42.2013,42.2171,42.1854,42.2092,15865.0
2017-03-13 11:30:00,53.27,53.32,53.26,53.3,53047.0,42.2171,42.2568,42.2092,42.2409,53047.0
2017-03-13 12:00:00,53.29,53.31,53.27,53.27,145466.0,42.233,42.2488,42.2171,42.2171,145466.0
2017-03-13 12:30:00,53.28,53.29,53.26,53.26,167331.0,42.2251,42.233,42.2092,42.2092,167331.0
2017-03-13 13:00:00,53.26,53.27,53.24,53.26,37659.0,42.2092,42.2171,42.1934,42.2092,37659.0
2017-03-13 13:30:00,53.26,53.28,53.24,53.25,29186.0,42.2092,42.2251,42.1934,42.2013,29186.0
2017-03-13 14:00:00,53.25,53.27,53.23,53.26,9628.0,42.2013,42.2171,42.1854,42.2092,9628.0
2017-03-13 14:30:00,53.26,53.29,53.25,53.28,23318.0,42.2092,42.233,42.2013,42.2251,23318.0
2017-03-13 15:00:00,53.28,53.28,53.25,53.25,37833.0,42.2251,42.2251,42.2013,42.2013,37833.0
2017-03-13 15:30:00,53.26,53.33,53.25,53.33,77080.0,42.2092,42.2647,42.2013,42.2647,77080.0
2017-03-14 09:30:00,53.04,53.06,52.95,52.98,70980.0,42.0349,42.0507,41.9635,41.9873,70980.0
2017-03-14 10:00:00,52.98,53.0,52.95,52.98,78382.0,41.9873,42.0032,41.9635,41.9873,78382.0
2017-03-14 10:30:00,52.97,53.0,52.95,53.0,164640.0,41.9794,42.0032,41.9635,42.0032,164640.0
2017-03-14 11:00:00,53.01,53.03,52.96,53.01,50060.0,42.0111,42.0269,41.9715,42.0111,50060.0
2017-03-14 11:30:00,53.02,53.06,53.01,53.05,22398.0,42.019,42.0507,42.0111,42.0428,22398.0
2017-03-14 12:00:00,53.06,53.06,53.0,53.03,21469.0,42.0507,42.0507,42.0032,42.0269,21469.0
2017-03-14 12:30:00,53.02,53.05,53.01,53.02,560009.0,42.019,42.0428,42.0111,42.019,560009.0
2017-03-14 13:00:00,53.02,53.03,52.98,53.03,29415.0,42.019,42.0269,41.9873,42.0269,29415.0
2017-03-14 13:30:00,53.02,53.03,52.99,53.0,15043.0,42.019,42.0269,41.9952,42.0032,15043.0
2017-03-14 14:00:00,52.99,53.01,52.97,53.01,38931.0,41.9952,42.0111,41.9794,42.0111,38931.0
2017-03-14 14:30:00,53.0,53.02,52.95,52.98,45267.0,42.0032,42.019,41.9635,41.9873,45267.0
2017-03-14 15:00:00,52.97,52.99,52.96,52.98,33307.0,41.9794,41.9952,41.9715,41.9873,33307.0
2017-03-14 15:30:00,52.98,53.0,52.97,52.99,65155.0,41.9873,42.0032,41.9794,41.9952,65155.0
2017-03-15 09:30:00,53.02,53.05,52.95,53.03,35229.0,42.019,42.0428,41.9635,42.0269,35229.0
2017-03-15 10:00:00,53.04,53.08,52.99,53.07,23016.0,42.0349,42.0666,41.9952,42.0586,23016.0
2017-03-15 10:30:00,53.08,53.08,53.03,53.06,38434.0,42.0666,42.0666,42.0269,42.0507,38434.0
2017-03-15 11:00:00,53.04,53.1,53.04,53.07,143890.0,42.0349,42.0824,42.0349,42.0586,143890.0
2017-03-15 11:30:00,53.08,53.11,53.08,53.09,13884.0,42.0666,42.0903,42.0666,42.0745,13884.0
2017-03-15 12:00:00,53.1,53.13,53.08,53.12,73883.0,42.0824,42.1062,42.0666,42.0983,73883.0
2017-03-15 12:30:00,53.12,53.19,53.11,53.16,605839.0,42.0983,42.1537,42.0903,42.13,605839.0
2017-03-15 13:00:00,53.17,53.17,53.11,53.12,16403.0,42.1379,42.1379,42.0903,42.0983,16403.0
2017-03-15 13:30:00,53.12,53.15,53.09,53.09,25391.0,42.0983,42.122,42.0745,42.0745,25391.0
2017-03-15 14:00:00,53.11,53.55,53.11,53.44,42888.0,42.0903,42.439,42.0903,42.3519,42888.0
2017-03-15 14:30:00,53.46,53.65,53.37,53.59,54909.0,42.3677,42.5183,42.2964,42.4707,54909.0
2017-03-15 15:00:00,53.62,53.66,53.55,53.59,40563.0,42.4945,42.5262,42.439,42.4707,40563.0
2017-03-15 15:30:00,53.57,53.67,53.57,53.63,87866.0,42.4549,42.5341,42.4549,42.5024,87866.0
2017-03-16 09:30:00,53.97,53.99,53.88,53.9,201600.0,42.7719,42.7877,42.7006,42.7164,201600.0
2017-03-16 10:00:00,53.9,53.95,53.87,53.93,123444.0,42.7164,42.756,42.6926,42.7402,123444.0
2017-03-16 10:30:00,53.93,53.94,53.87,53.89,141870.0,42.7402,42.7481,42.6926,42.7085,141870.0
2017-03-16 11:00:00,53.89,53.89,53.83,53.83,153595.0,42.7085,42.7085,42.6609,42.6609,153595.0
2017-03-16 11:30:00,53.83,53.92,53.81,53.91,90227.0,42.6609,42.7323,42.6451,42.7243,90227.0
2017-03-16 12:00:00,53.91,53.95,53.87,53.95,103406.0,42.7243,42.756,42.6926,42.756,103406.0
2017-03-16 12:30:00,53.94,53.98,53.92,53.95,32980.0,42.7481,42.7798,42.7323,42.756,32980.0
2017-03-16 13:00:00,53.95,53.95,53.91,53.91,57897.0,42.756,42.756,42.7243,42.7243,57897.0
2017-03-16 13:30:00,53.91,53.93,53.87,53.88,81874.0,42.7243,42.7402,42.6926,42.7006,81874.0
2017-03-16 14:00:00,53.88,53.9,53.85,53.87,39831.0,42.7006,42.7164,42.6768,42.6926,39831.0
2017-03-16 14:30:00,53.86,53.89,53.84,53.88,74325.0,42.6847,42.7085,42.6689,42.7006,74325.0
2017-03-16 15:00:00,53.87,53.93,53.84,53.91,43638.0,42.6926,42.7402,42.6689,42.7243,43638.0
2017-03-16 15:30:00,53.91,53.95,53.89,53.91,60935.0,42.7243,42.756,42.7085,42.7243,60935.0
2017-03-17 09:30:00,54.05,54.08,54.0,54.05,102685.0,42.8353,42.8591,42.7957,42.8353,102685.0
2017-03-17 10:00:00,54.07,54.08,54.04,54.08,65122.0,42.8511,42.8591,42.8274,42.8591,65122.0
2017-03-17 10:30:00,54.09,54.09,54.03,54.04,94841.0,42.867,42.867,42.8194,42.8274,94841.0
2017-03-17 11:00:00,54.05,54.07,54.01,54.06,79691.0,42.8353,42.8511,42.8036,42.8432,79691.0
2017-03-17 11:30:00,54.06,54.07,54.03,54.06,78047.0,42.8432,42.8511,42.8194,42.8432,78047.0
2017-03-17 12:00:00,54.07,54.13,54.06,54.11,100849.0,42.8511,42.8987,42.8432,42.8828,100849.0
2017-03-17 12:30:00,54.11,54.15,54.1,54.14,53033.0,42.8828,42.9145,42.8749,42.9066,53033.0
2017-03-17 13:00:00,54.15,54.22,54.14,54.21,23166.0,42.9145,42.97,42.9066,42.9621,23166.0
2017-03-17 13:30:00,54.2,54.21,54.17,54.18,14334.0,42.9542,42.9621,42.9304,42.9383,14334.0
2017-03-17 14:00:00,54.19,54.25,54.18,54.22,44582.0,42.9462,42.9938,42.9383,42.97,44582.0
2017-03-17 14:30:00,54.22,54.22,54.16,54.18,33635.0,42.97,42.97,42.9225,42.9383,33635.0
2017-03-17 15:00:00,54.18,54.19,54.16,54.16,57774.0,42.9383,42.9462,42.9225,42.9225,57774.0
2017-03-17 15:30:00,54.17,54.17,54.1,54.12,135495.0,42.9304,42.9304,42.8749,42.8908,135495.0
2017-03-20 09:30:00,54.22,54.23,54.18,54.22,84280.0,42.97,42.9779,42.9383,42.97,84280.0
2017-03-20 10:00:00,54.21,54.29,54.19,54.27,43938.0,42.9621,43.0255,42.9462,43.0096,43938.0
2017-03-20 10:30:00,54.28,54.3,54.24,54.29,76350.0,43.0176,43.0334,42.9859,43.0255,76350.0
2017-03-20 11:00:00,54.28,54.29,54.22,54.24,69067.0,43.0176,43.0255,42.97,42.9859,69067.0
2017-03-20 11:30:00,54.23,54.29,54.22,54.29,25840.0,42.9779,43.0255,42.97,43.0255,25840.0
2017-03-20 12:00:00,54.29,54.3,54.21,54.22,46668.0,43.0255,43.0334,42.9621,42.97,46668.0
2017-03-20 12:30:00,54.22,54.23,54.17,54.19,97742.0,42.97,42.9779,42.9304,42.9462,97742.0
2017-03-20 13:00:00,54.19,54.19,54.15,54.16,24491.0,42.9462,42.9462,42.9145,42.9225,24491.0
2017-03-20 13:30:00,54.16,54.17,54.05,54.07,68708.0,42.9225,42.9304,42.8353,42.8511,68708.0
2017-03-20 14:00:00,54.08,54.12,54.06,54.12,34226.0,42.8591,42.8908,42.8432,42.8908,34226.0
2017-03-20 14:30:00,54.12,54.13,54.07,54.11,63297.0,42.8908,42.8987,42.8511,42.8828,63297.0
2017-03-20 15:00:00,54.11,54.16,54.09,54.16,17452.0,42.8828,42.9225,42.867,42.9225,17452.0
2017-03-20 15:30:00,54.17,54.18,54.12,54.12,100063.0,42.9304,42.9383,42.8908,42.8908,100063.0
2017-03-21 09:30:00,54.52,54.55,54.47,54.49,66792.0,43.2078,43.2316,43.1681,43.184,66792.0
2017-03-21 10:00:00,54.49,54.51,54.41,54.41,45250.0,43.184,43.1999,43.1206,43.1206,45250.0
2017-03-21 10:30:00,54.41,54.44,54.33,54.34,50659.0,43.1206,43.1444,43.0572,43.0651,50659.0
2017-03-21 11:00:00,54.35,54.35,54.12,54.14,51891.0,43.073,43.073,42.8908,42.9066,51891.0
2017-03-21 11:30:00,54.17,54.17,54.01,54.13,41044.0,42.9304,42.9304,42.8036,42.8987,41044.0
2017-03-21 12:00:00,54.12,54.15,54.04,54.05,33892.0,42.8908,42.9145,42.8274,42.8353,33892.0
2017-03-21 12:30:00,54.05,54.09,54.0,54.03,559760.0,42.8353,42.867,42.7957,42.8194,559760.0
2017-03-21 13:00:00,54.03,54.05,53.98,54.02,46460.0,42.8194,42.8353,42.7798,42.8115,46460.0
2017-03-21 13:30:00,54.02,54.03,53.89,53.89,27823.0,42.8115,42.8194,42.7085,42.7085,27823.0
2017-03-21 14:00:00,53.9,53.96,53.87,53.93,33196.0,42.7164,42.764,42.6926,42.7402,33196.0
2017-03-21 14:30:00,53.93,53.96,53.88,53.93,62277.0,42.7402,42.764,42.7006,42.7402,62277.0
2017-03-21 15:00:00,53.93,53.99,53.91,53.98,23672.0,42.7402,42.7877,42.7243,42.7798,23672.0
2017-03-21 15:30:00,53.98,53.98,53.84,53.87,46843.0,42.7798,42.7798,42.6689,42.6926,46843.0
2017-03-22 09:30:00,53.61,53.68,53.58,53.63,117836.0,42.4866,42.5421,42.4628,42.5024,117836.0
2017-03-22 10:00:00,53.63,53.66,53.6,53.65,57459.0,42.5024,42.5262,42.4787,42.5183,57459.0
2017-03-22 10:30:00,53.64,53.71,53.58,53.71,96518.0,42.5104,42.5658,42.4628,42.5658,96518.0
2017-03-22 11:00:00,53.7,53.78,53.66,53.78,46111.0,42.5579,42.6213,42.5262,42.6213,46111.0
2017-03-22 11:30:00,53.78,53.78,53.73,53.75,33726.0,42.6213,42.6213,42.5817,42.5975,33726.0
2017-03-22 12:00:00,53.75,53.77,53.73,53.75,25088.0,42.5975,42.6134,42.5817,42.5975,25088.0
2017-03-22 12:30:00,53.75,53.77,53.72,53.74,63457.0,42.5975,42.6134,42.5738,42.5896,63457.0
2017-03-22 13:00:00,53.74,53.79,53.7,53.79,87714.0,42.5896,42.6292,42.5579,42.6292,87714.0
2017-03-22 13:30:00,53.79,53.81,53.77,53.78,73339.0,42.6292,42.6451,42.6134,42.6213,73339.0
2017-03-22 14:00:00,53.78,53.82,53.75,53.76,53270.0,42.6213,42.653,42.5975,42.6055,53270.0
2017-03-22 14:30:00,53.77,53.81,53.76,53.79,45603.0,42.6134,42.6451,42.6055,42.6292,45603.0
2017-03-22 15:00:00,53.8,53.84,53.78,53.81,64003.0,42.6372,42.6689,42.6213,42.6451,64003.0
2017-03-22 15:30:00,53.81,53.86,53.8,53.85,151430.0,42.6451,42.6847,42.6372,42.6768,151430.0
2017-03-23 09:30:00,53.84,53.91,53.78,53.85,61788.0,42.6689,42.7243,42.6213,42.6768,61788.0
2017-03-23 10:00:00,53.85,53.89,53.83,53.88,80275.0,42.6768,42.7085,42.6609,42.7006,80275.0
2017-03-23 10:30:00,53.88,54.0,53.87,53.97,26510.0,42.7006,42.7957,42.6926,42.7719,26510.0
2017-03-23 11:00:00,53.98,54.06,53.97,54.01,20323.0,42.7798,42.8432,42.7719,42.8036,20323.0
2017-03-23 11:30:00,54.01,54.08,53.99,54.07,59435.0,42.8036,42.8591,42.7877,42.8511,59435.0
2017-03-23 12:00:00,54.07,54.1,54.05,54.08,27726.0,42.8511,42.8749,42.8353,42.8591,27726.0
2017-03-23 12:30:00,54.07,54.13,54.06,54.12,28248.0,42.8511,42.8987,42.8432,42.8908,28248.0
2017-03-23 13:00:00,54.12,54.12,54.01,54.01,41449.0,42.8908,42.8908,42.8036,42.8036,41449.0
2017-03-23 13:30:00,54.0,54.07,53.99,54.04,34055.0,42.7957,42.8511,42.7877,42.8274,34055.0
2017-03-23 14:00:00,54.04,54.07,54.03,54.03,45681.0,42.8274,42.8511,42.8194,42.8194,45681.0
2017-03-23 14:30:00,54.03,54.09,54.02,54.06,60665.0,42.8194,42.867,42.8115,42.8432,60665.0
2017-03-23 15:00:00,54.04,54.05,53.97,53.97,31711.0,42.8274,42.8353,42.7719,42.7719,31711.0
2017-03-23 15:30:00,53.97,54.02,53.95,53.99,94859.0,42.7719,42.8115,42.756,42.7877,94859.0
2017-03-24 09:30:00,54.1,54.15,54.07,54.1,46810.0,42.8749,42.9145,42.8511,42.8749,46810.0
2017-03-24 10:00:00,54.1,54.15,54.09,54.15,29528.0,42.8749,42.9145,42.867,42.9145,29528.0
2017-03-24 10:30:00,54.14,54.2,54.12,54.19,31185.0,42.9066,42.9542,42.8908,42.9462,31185.0
2017-03-24 11:00:00,54.19,54.22,54.16,54.19,37401.0,42.9462,42.97,42.9225,42.9462,37401.0
2017-03-24 11:30:00,54.18,54.24,54.18,54.22,24582.0,42.9383,42.9859,42.9383,42.97,24582.0
2017-03-24 12:00:00,54.22,54.25,54.18,54.24,36168.0,42.97,42.9938,42.9383,42.9859,36168.0
2017-03-24 12:30:00,54.25,54.27,54.2,54.24,40573.0,42.9938,43.0096,42.9542,42.9859,40573.0
2017-03-24 13:00:00,54.25,54.27,54.21,54.26,24423.0,42.9938,43.0096,42.9621,43.0017,24423.0
2017-03-24 13:30:00,54.26,54.26,54.18,54.2,42442.0,43.0017,43.0017,42.9383,42.9542,42442.0
2017-03-24 14:00:00,54.2,54.23,54.19,54.21,37537.0,42.9542,42.9779,42.9462,42.9621,37537.0
2017-03-24 14:30:00,54.21,54.23,54.15,54.16,26333.0,42.9621,42.9779,42.9145,42.9225,26333.0
2017-03-24 15:00:00,54.16,54.19,54.1,54.19,30010.0,42.9225,42.9462,42.8749,42.9462,30010.0
2017-03-24 15:30:00,54.17,54.27,54.13,54.17,80339.0,42.9304,43.0096,42.8987,42.9304,80339.0
2017-03-27 09:30:00,54.08,54.17,54.04,54.1,146276.0,42.8591,42.9304,42.8274,42.8749,146276.0
2017-03-27 10:00:00,54.09,54.11,54.05,54.08,91984.0,42.867,42.8828,42.8353,42.8591,91984.0
2017-03-27 10:30:00,54.07,54.15,54.06,54.14,56276.0,42.8511,42.9145,42.8432,42.9066,56276.0
2017-03-27 11:00:00,54.14,54.19,54.13,54.18,128898.0,42.9066,42.9462,42.8987,42.9383,128898.0
2017-03-27 11:30:00,54.18,54.22,54.17,54.19,44293.0,42.9383,42.97,42.9304,42.9462,44293.0
2017-03-27 12:00:00,54.2,54.22,54.17,54.19,71979.0,42.9542,42.97,42.9304,42.9462,71979.0
2017-03-27 12:30:00,54.19,54.22,54.17,54.19,61009.0,42.9462,42.97,42.9304,42.9462,61009.0
2017-03-27 13:00:00,54.2,54.26,54.19,54.23,36706.0,42.9542,43.0017,42.9462,42.9779,36706.0
2017-03-27 13:30:00,54.23,54.24,54.19,54.2,16979.0,42.9779,42.9859,42.9462,42.9542,16979.0
2017-03-27 14:00:00,54.22,54.23,54.17,54.19,19396.0,42.97,42.9779,42.9304,42.9462,19396.0
2017-03-27 14:30:00,54.2,54.24,54.18,54.24,29673.0,42.9542,42.9859,42.9383,42.9859,29673.0
2017-03-27 15:00:00,54.24,54.26,54.23,54.25,29527.0,42.9859,43.0017,42.9779,42.9938,29527.0
2017-03-27 15:30:00,54.25,54.29,54.19,54.2,478494.0,42.9938,43.0255,42.9462,42.9542,478494.0
2017-03-28 09:30:00,54.38,54.45,54.38,54.4,94485.0,43.0968,43.1523,43.0968,43.1127,94485.0
2017-03-28 10:00:00,54.41,54.46,54.39,54.41,136960.0,43.1206,43.1602,43.1047,43.1206,136960.0
2017-03-28 10:30:00,54.41,54.52,54.4,54.52,78369.0,43.1206,43.2078,43.1127,43.2078,78369.0
2017-03-28 11:00:00,54.53,54.57,54.5,54.53,48027.0,43.2157,43.2474,43.1919,43.2157,48027.0
2017-03-28 11:30:00,54.53,54.54,54.49,54.51,426214.0,43.2157,43.2236,43.184,43.1999,426214.0
2017-03-28 12:00:00,54.5,54.51,54.45,54.47,28293.0,43.1919,43.1999,43.1523,43.1681,28293.0
2017-03-28 12:30:00,54.47,54.47,54.43,54.45,32321.0,43.1681,43.1681,43.1364,43.1523,32321.0
2017-03-28 13:00:00,54.45,54.48,54.45,54.46,29210.0,43.1523,43.1761,43.1523,43.1602,29210.0
2017-03-28 13:30:00,54.46,54.49,54.42,54.48,63638.0,43.1602,43.184,43.1285,43.1761,63638.0
2017-03-28 14:00:00,54.48,54.49,54.4,54.44,72137.0,43.1761,43.184,43.1127,43.1444,72137.0
2017-03-28 14:30:00,54.45,54.49,54.42,54.43,55318.0,43.1523,43.184,43.1285,43.1364,55318.0
2017-03-28 15:00:00,54.42,54.46,54.41,54.46,41905.0,43.1285,43.1602,43.1206,43.1602,41905.0
2017-03-28 15:30:00,54.45,54.48,54.43,54.45,121821.0,43.1523,43.1761,43.1364,43.1523,121821.0
2017-03-29 09:30:00,54.2,54.21,54.14,54.19,41387.0,42.9542,42.9621,42.9066,42.9462,41387.0
2017-03-29 10:00:00,54.18,54.19,54.15,54.17,50161.0,42.9383,42.9462,42.9145,42.9304,50161.0
2017-03-29 10:30:00,54.18,54.26,54.18,54.23,24646.0,42.9383,43.0017,42.9383,42.9779,24646.0
2017-03-29 11:00:00,54.22,54.28,54.21,54.28,24560.0,42.97,43.0176,42.9621,43.0176,24560.0
2017-03-29 11:30:00,54.27,54.29,54.19,54.23,31775.0,43.0096,43.0255,42.9462,42.9779,31775.0
2017-03-29 12:00:00,54.23,54.25,54.22,54.24,14009.0,42.9779,42.9938,42.97,42.9859,14009.0
2017-03-29 12:30:00,54.23,54.25,54.21,54.21,25354.0,42.9779,42.9938,42.9621,42.9621,25354.0
2017-03-29 13:00:00,54.23,54.3,54.22,54.3,15009.0,42.9779,43.0334,42.97,43.0334,15009.0
2017-03-29 13:30:00,54.29,54.32,54.28,54.29,27764.0,43.0255,43.0493,43.0176,43.0255,27764.0
2017-03-29 14:00:00,54.29,54.31,54.27,54.31,40306.0,43.0255,43.0413,43.0096,43.0413,40306.0
2017-03-29 14:30:00,54.3,54.33,54.3,54.33,21822.0,43.0334,43.0572,43.0334,43.0572,21822.0
2017-03-29 15:00:00,54.33,54.36,54.32,54.36,46209.0,43.0572,43.081,43.0493,43.081,46209.0
2017-03-29 15:30:00,54.36,54.38,54.32,54.35,113529.0,43.081,43.0968,43.0493,43.073,113529.0
2017-03-30 09:30:00,54.21,54.25,54.18,54.21,27507.0,42.9621,42.9938,42.9383,42.9621,27507.0
2017-03-30 10:00:00,54.2,54.24,54.19,54.21,59696.0,42.9542,42.9859,42.9462,42.9621,59696.0
2017-03-30 10:30:00,54.2,54.28,54.2,54.27,36952.0,42.9542,43.0176,42.9542,43.0096,36952.0
2017-03-30 11:00:00,54.28,54.29,54.26,54.27,23809.0,43.0176,43.0255,43.0017,43.0096,23809.0
2017-03-30 11:30:00,54.28,54.3,54.25,54.25,9816.0,43.0176,43.0334,42.9938,42.9938,9816.0
2017-03-30 12:00:00,54.24,54.26,54.23,54.26,21866.0,42.9859,43.0017,42.9779,43.0017,21866.0
2017-03-30 12:30:00,54.27,54.27,54.19,54.19,20239.0,43.0096,43.0096,42.9462,42.9462,20239.0
2017-03-30 13:00:00,54.18,54.22,54.18,54.21,23462.0,42.9383,42.97,42.9383,42.9621,23462.0
2017-03-30 13:30:00,54.2,54.23,54.18,54.19,40276.0,42.9542,42.9779,42.9383,42.9462,40276.0
2017-03-30 14:00:00,54.19,54.22,54.17,54.22,38744.0,42.9462,42.97,42.9304,42.97,38744.0
2017-03-30 14:30:00,54.22,54.22,54.18,54.18,23610.0,42.97,42.97,42.9383,42.9383,23610.0
2017-03-30 15:00:00,54.19,54.2,54.16,54.16,18360.0,42.9462,42.9542,42.9225,42.9225,18360.0
2017-03-30 15:30:00,54.17,54.18,54.14,54.15,51384.0,42.9304,42.9383,42.9066,42.9145,51384.0
2017-03-31 09:30:00,53.98,53.98,53.85,53.93,51453.0,42.7798,42.7798,42.6768,42.7402,51453.0
2017-03-31 10:00:00,53.94,53.97,53.92,53.93,89475.0,42.7481,42.7719,42.7323,42.7402,89475.0
2017-03-31 10:30:00,53.94,54.09,53.93,54.08,58289.0,42.7481,42.867,42.7402,42.8591,58289.0
2017-03-31 11:00:00,54.08,54.15,54.05,54.11,36299.0,42.8591,42.9145,42.8353,42.8828,36299.0
2017-03-31 11:30:00,54.11,54.15,54.08,54.13,46640.0,42.8828,42.9145,42.8591,42.8987,46640.0
2017-03-31 12:00:00,54.13,54.2,54.13,54.19,22199.0,42.8987,42.9542,42.8987,42.9462,22199.0
2017-03-31 12:30:00,54.2,54.22,54.17,54.2,14617.0,42.9542,42.97,42.9304,42.9542,14617.0
2017-03-31 13:00:00,54.2,54.21,54.18,54.21,15574.0,42.9542,42.9621,42.9383,42.9621,15574.0
2017-03-31 13:30:00,54.22,54.22,54.15,54.15,32112.0,42.97,42.97,42.9145,42.9145,32112.0
2017-03-31 14:00:00,54.15,54.18,54.12,54.16,30178.0,42.9145,42.9383,42.8908,42.9225,30178.0
2017-03-31 14:30:00,54.16,54.18,54.13,54.15,17626.0,42.9225,42.9383,42.8987,42.9145,17626.0
2017-03-31 15:00:00,54.15,54.17,54.14,54.15,70555.0,42.9145,42.9304,42.9066,42.9145,70555.0
2017-03-31 15:30:00,54.15,54.2,54.11,54.13,117115.0,42.9145,42.9542,42.8828,42.8987,117115.0
2017-04-03 09:30:00,54.1,54.15,54.06,54.06,83229.0,42.8749,42.9145,42.8432,42.8432,83229.0
2017-04-03 10:00:00,54.06,54.13,54.03,54.12,132242.0,42.8432,42.8987,42.8194,42.8908,132242.0
2017-04-03 10:30:00,54.11,54.13,53.96,53.99,109720.0,42.8828,42.8987,42.764,42.7877,109720.0
2017-04-03 11:00:00,53.98,54.0,53.92,53.98,135594.0,42.7798,42.7957,42.7323,42.7798,135594.0
2017-04-03 11:30:00,53.99,53.99,53.87,53.87,1149640.0,42.7877,42.7877,42.6926,42.6926,1149640.0
2017-04-03 12:00:00,53.87,53.93,53.8,53.92,207000.0,42.6926,42.7402,42.6372,42.7323,207000.0
2017-04-03 12:30:00,53.93,53.96,53.91,53.96,48594.0,42.7402,42.764,42.7243,42.764,48594.0
2017-04-03 13:00:00,53.95,54.0,53.94,53.96,86075.0,42.756,42.7957,42.7481,42.764,86075.0
2017-04-03 13:30:00,53.96,53.97,53.93,53.96,46292.0,42.764,42.7719,42.7402,42.764,46292.0
2017-04-03 14:00:00,53.97,53.99,53.95,53.99,56454.0,42.7719,42.7877,42.756,42.7877,56454.0
2017-04-03 14:30:00,53.99,54.05,53.98,54.04,38110.0,42.7877,42.8353,42.7798,42.8274,38110.0
2017-04-03 15:00:00,54.04,54.07,54.01,54.05,503286.0,42.8274,42.8511,42.8036,42.8353,503286.0
2017-04-03 15:30:00,54.06,54.13,54.03,54.09,494258.0,42.8432,42.8987,42.8194,42.867,494258.0
2017-04-04 09:30:00,53.89,53.92,53.85,53.85,149371.0,42.7085,42.7323,42.6768,42.6768,149371.0
2017-04-04 10:00:00,53.86,53.88,53.8,53.87,172443.0,42.6847,42.7006,42.6372,42.6926,172443.0
2017-04-04 10:30:00,53.87,53.93,53.87,53.91,56617.0,42.6926,42.7402,42.6926,42.7243,56617.0
2017-04-04 11:00:00,53.91,53.97,53.91,53.94,36569.0,42.7243,42.7719,42.7243,42.7481,36569.0
2017-04-04 11:30:00,53.94,54.0,53.94,53.98,160635.0,42.7481,42.7957,42.7481,42.7798,160635.0
2017-04-04 12:00:00,53.96,53.98,53.94,53.96,99012.0,42.764,42.7798,42.7481,42.764,99012.0
2017-04-04 12:30:00,53.96,53.98,53.92,53.93,24596.0,42.764,42.7798,42.7323,42.7402,24596.0
2017-04-04 13:00:00,53.94,53.96,53.93,53.93,18258.0,42.7481,42.764,42.7402,42.7402,18258.0
2017-04-04 13:30:00,53.94,53.97,53.93,53.97,48082.0,42.7481,42.7719,42.7402,42.7719,48082.0
2017-04-04 14:00:00,53.98,54.01,53.97,54.01,24069.0,42.7798,42.8036,42.7719,42.8036,24069.0
2017-04-04 14:30:00,54.01,54.01,53.98,53.98,154007.0,42.8036,42.8036,42.7798,42.7798,154007.0
2017-04-04 15:00:00,53.98,54.0,53.97,53.98,29279.0,42.7798,42.7957,42.7719,42.7798,29279.0
2017-04-04 15:30:00,53.98,54.02,53.98,54.02,26691.0,42.7798,42.8115,42.7798,42.8115,26691.0
2017-04-05 09:30:00,54.01,54.06,54.01,54.06,32281.0,42.8036,42.8432,42.8036,42.8432,32281.0
2017-04-05 10:00:00,54.06,54.13,54.06,54.12,24896.0,42.8432,42.8987,42.8432,42.8908,24896.0
2017-04-05 10:30:00,54.11,54.13,54.08,54.1,22072.0,42.8828,42.8987,42.8591,42.8749,22072.0
2017-04-05 11:00:00,54.09,54.11,54.01,54.02,26930.0,42.867,42.8828,42.8036,42.8115,26930.0
2017-04-05 11:30:00,54.01,54.07,53.99,54.04,392528.0,42.8036,42.8511,42.7877,42.8274,392528.0
2017-04-05 12:00:00,54.04,54.05,54.02,54.03,40112.0,42.8274,42.8353,42.8115,42.8194,40112.0
2017-04-05 12:30:00,54.04,54.04,54.02,54.02,45960.0,42.8274,42.8274,42.8115,42.8115,45960.0
2017-04-05 13:00:00,54.03,54.07,54.03,54.05,23798.0,42.8194,42.8511,42.8194,42.8353,23798.0
2017-04-05 13:30:00,54.05,54.06,54.03,54.05,13024.0,42.8353,42.8432,42.8194,42.8353,13024.0
2017-04-05 14:00:00,54.03,54.08,53.99,54.04,38873.0,42.8194,42.8591,42.7877,42.8274,38873.0
2017-04-05 14:30:00,54.06,54.07,54.0,54.02,19432.0,42.8432,42.8511,42.7957,42.8115,19432.0
2017-04-05 15:00:00,54.02,54.06,53.9,53.94,95877.0,42.8115,42.8432,42.7164,42.7481,95877.0
2017-04-05 15:30:00,53.96,53.96,53.85,53.87,134725.0,42.764,42.764,42.6768,42.6926,134725.0
2017-04-06 09:30:00,53.82,53.82,53.75,53.8,47557.0,42.653,42.653,42.5975,42.6372,47557.0
2017-04-06 10:00:00,53.82,53.86,53.8,53.86,27183.0,42.653,42.6847,42.6372,42.6847,27183.0
2017-04-06 10:30:00,53.86,53.89,53.83,53.86,39987.0,42.6847,42.7085,42.6609,42.6847,39987.0
2017-04-06 11:00:00,53.86,53.9,53.84,53.9,9957.0,42.6847,42.7164,42.6689,42.7164,9957.0
2017-04-06 11:30:00,53.89,53.9,53.83,53.84,35987.0,42.7085,42.7164,42.6609,42.6689,35987.0
2017-04-06 12:00:00,53.84,53.85,53.82,53.84,13577.0,42.6689,42.6768,42.653,42.6689,13577.0
2017-04-06 12:30:00,53.84,53.85,53.79,53.8,20436.0,42.6689,42.6768,42.6292,42.6372,20436.0
2017-04-06 13:00:00,53.81,53.85,53.8,53.84,25767.0,42.6451,42.6768,42.6372,42.6689,25767.0
2017-04-06 13:30:00,53.83,53.85,53.82,53.83,15970.0,42.6609,42.6768,42.653,42.6609,15970.0
2017-04-06 14:00:00,53.83,53.83,53.78,53.8,15513.0,42.6609,42.6609,42.6213,42.6372,15513.0
2017-04-06 14:30:00,53.81,53.82,53.76,53.76,57651.0,42.6451,42.653,42.6055,42.6055,57651.0
2017-04-06 15:00:00,53.76,53.81,53.75,53.8,15593.0,42.6055,42.6451,42.5975,42.6372,15593.0
2017-04-06 15:30:00,53.79,53.82,53.75,53.8,327596.0,42.6292,42.653,42.5975,42.6372,327596.0
2017-04-07 09:30:00,53.76,53.87,53.76,53.79,42873.0,42.6055,42.6926,42.6055,42.6292,42873.0
2017-04-07 10:00:00,53.79,53.86,53.78,53.85,56102.0,42.6292,42.6847,42.6213,42.6768,56102.0
2017-04-07 10:30:00,53.85,53.85,53.81,53.82,50175.0,42.6768,42.6768,42.6451,42.653,50175.0
2017-04-07 11:00:00,53.83,53.9,53.82,53.86,77222.0,42.6609,42.7164,42.653,42.6847,77222.0
2017-04-07 11:30:00,53.87,53.9,53.85,53.88,67464.0,42.6926,42.7164,42.6768,42.7006,67464.0
2017-04-07 12:00:00,53.88,53.92,53.87,53.89,15511.0,42.7006,42.7323,42.6926,42.7085,15511.0
2017-04-07 12:30:00,53.89,53.89,53.83,53.83,21041.0,42.7085,42.7085,42.6609,42.6609,21041.0
2017-04-07 13:00:00,53.83,53.85,53.79,53.84,38795.0,42.6609,42.6768,42.6292,42.6689,38795.0
2017-04-07 13:30:00,53.84,53.87,53.81,53.82,26617.0,42.6689,42.6926,42.6451,42.653,26617.0
2017-04-07 14:00:00,53.82,53.85,53.82,53.83,31923.0,42.653,42.6768,42.653,42.6609,31923.0
2017-04-07 14:30:00,53.83,53.84,53.78,53.79,47743.0,42.6609,42.6689,42.6213,42.6292,47743.0
2017-04-07 15:00:00,53.79,53.81,53.78,53.79,24955.0,42.6292,42.6451,42.6213,42.6292,24955.0
2017-04-07 15:30:00,53.79,53.81,53.77,53.79,106033.0,42.6292,42.6451,42.6134,42.6292,106033.0
2017-04-10 09:30:00,53.85,53.87,53.81,53.86,45205.0,42.6768,42.6926,42.6451,42.6847,45205.0
2017-04-10 10:00:00,53.86,53.87,53.84,53.86,16924.0,42.6847,42.6926,42.6689,42.6847,16924.0
2017-04-10 10:30:00,53.86,53.93,53.85,53.89,50231.0,42.6847,42.7402,42.6768,42.7085,50231.0
2017-04-10 11:00:00,53.9,53.91,53.88,53.9,10521.0,42.7164,42.7243,42.7006,42.7164,10521.0
2017-04-10 11:30:00,53.91,53.91,53.8,53.84,43181.0,42.7243,42.7243,42.6372,42.6689,43181.0
2017-04-10 12:00:00,53.84,53.84,53.79,53.8,32811.0,42.6689,42.6689,42.6292,42.6372,32811.0
2017-04-10 12:30:00,53.8,53.89,53.8,53.87,19833.0,42.6372,42.7085,42.6372,42.6926,19833.0
2017-04-10 13:00:00,53.88,53.89,53.87,53.88,9036.0,42.7006,42.7085,42.6926,42.7006,9036.0
2017-04-10 13:30:00,53.88,53.89,53.87,53.88,23937.0,42.7006,42.7085,42.6926,42.7006,23937.0
2017-04-10 14:00:00,53.88,53.89,53.86,53.86,30802.0,42.7006,42.7085,42.6847,42.6847,30802.0
2017-04-10 14:30:00,53.86,53.9,53.85,53.87,13719.0,42.6847,42.7164,42.6768,42.6926,13719.0
2017-04-10 15:00:00,53.87,53.88,53.8,53.83,84512.0,42.6926,42.7006,42.6372,42.6609,84512.0
2017-04-10 15:30:00,53.82,53.84,53.79,53.8,73047.0,42.653,42.6689,42.6292,42.6372,73047.0
2017-04-11 09:30:00,53.95,54.03,53.93,53.96,87408.0,42.756,42.8194,42.7402,42.764,87408.0
2017-04-11 10:00:00,53.96,53.98,53.88,53.9,71449.0,42.764,42.7798,42.7006,42.7164,71449.0
2017-04-11 10:30:00,53.9,53.9,53.78,53.86,109693.0,42.7164,42.7164,42.6213,42.6847,109693.0
2017-04-11 11:00:00,53.86,53.92,53.85,53.92,62781.0,42.6847,42.7323,42.6768,42.7323,62781.0
2017-04-11 11:30:00,53.93,53.97,53.92,53.95,59509.0,42.7402,42.7719,42.7323,42.756,59509.0
2017-04-11 12:00:00,53.95,54.0,53.92,53.99,19034.0,42.756,42.7957,42.7323,42.7877,19034.0
2017-04-11 12:30:00,54.01,54.03,53.99,54.01,36203.0,42.8036,42.8194,42.7877,42.8036,36203.0
2017-04-11 13:00:00,54.02,54.04,54.0,54.0,11304.0,42.8115,42.8274,42.7957,42.7957,11304.0
2017-04-11 13:30:00,54.0,54.03,53.97,54.0,42024.0,42.7957,42.8194,42.7719,42.7957,42024.0
2017-04-11 14:00:00,54.01,54.02,53.98,54.02,22286.0,42.8036,42.8115,42.7798,42.8115,22286.0
2017-04-11 14:30:00,54.02,54.05,54.0,54.04,20464.0,42.8115,42.8353,42.7957,42.8274,20464.0
2017-04-11 15:00:00,54.04,54.04,53.98,54.01,15216.0,42.8274,42.8274,42.7798,42.8036,15216.0
2017-04-11 15:30:00,54.01,54.08,54.0,54.08,36636.0,42.8036,42.8591,42.7957,42.8591,36636.0
2017-04-12 09:30:00,54.03,54.04,53.96,54.01,163849.0,42.8194,42.8274,42.764,42.8036,163849.0
2017-04-12 10:00:00,54.02,54.03,53.97,54.01,64203.0,42.8115,42.8194,42.7719,42.8036,64203.0
2017-04-12 10:30:00,54.01,54.05,53.99,54.0,68551.0,42.8036,42.8353,42.7877,42.7957,68551.0
2017-04-12 11:00:00,54.01,54.05,54.0,54.05,37464.0,42.8036,42.8353,42.7957,42.8353,37464.0
2017-04-12 11:30:00,54.04,54.05,53.95,53.97,451789.0,42.8274,42.8353,42.756,42.7719,451789.0
2017-04-12 12:00:00,53.97,53.98,53.94,53.96,20011.0,42.7719,42.7798,42.7481,42.764,20011.0
2017-04-12 12:30:00,53.96,53.98,53.93,53.95,78354.0,42.764,42.7798,42.7402,42.756,78354.0
2017-04-12 13:00:00,53.94,53.98,53.92,53.93,66734.0,42.7481,42.7798,42.7323,42.7402,66734.0
2017-04-12 13:30:00,53.94,53.99,53.91,53.99,108864.0,42.7481,42.7877,42.7243,42.7877,108864.0
2017-04-12 14:00:00,53.98,54.0,53.97,53.99,32335.0,42.7798,42.7957,42.7719,42.7877,32335.0
2017-04-12 14:30:00,54.0,54.0,53.94,53.96,31556.0,42.7957,42.7957,42.7481,42.764,31556.0
2017-04-12 15:00:00,53.96,54.17,53.96,54.12,197961.0,42.764,42.9304,42.764,42.8908,197961.0
2017-04-12 15:30:00,54.13,54.18,54.11,54.14,43503.0,42.8987,42.9383,42.8828,42.9066,43503.0
2017-04-13 09:30:00,54.06,54.06,53.96,54.03,62249.0,42.8432,42.8432,42.764,42.8194,62249.0
2017-04-13 10:00:00,54.02,54.06,54.02,54.03,84528.0,42.8115,42.8432,42.8115,42.8194,84528.0
2017-04-13 10:30:00,54.04,54.1,54.04,54.08,66147.0,42.8274,42.8749,42.8274,42.8591,66147.0
2017-04-13 11:00:00,54.08,54.1,54.07,54.08,51253.0,42.8591,42.8749,42.8511,42.8591,51253.0
2017-04-13 11:30:00,54.09,54.12,54.08,54.1,732942.0,42.867,42.8908,42.8591,42.8749,732942.0
2017-04-13 12:00:00,54.09,54.09,54.02,54.04,66525.0,42.867,42.867,42.8115,42.8274,66525.0
2017-04-13 12:30:00,54.05,54.05,53.99,54.01,63018.0,42.8353,42.8353,42.7877,42.8036,63018.0
2017-04-13 13:00:00,54.01,54.01,53.94,53.98,25316.0,42.8036,42.8036,42.7481,42.7798,25316.0
2017-04-13 13:30:00,53.99,54.0,53.93,53.95,21123.0,42.7877,42.7957,42.7402,42.756,21123.0
2017-04-13 14:00:00,53.94,53.99,53.94,53.98,29178.0,42.7481,42.7877,42.7481,42.7798,29178.0
2017-04-13 14:30:00,53.98,54.0,53.97,53.99,36864.0,42.7798,42.7957,42.7719,42.7877,36864.0
2017-04-13 15:00:00,53.99,54.0,53.93,53.95,57192.0,42.7877,42.7957,42.7402,42.756,57192.0
2017-04-13 15:30:00,53.95,53.96,53.91,53.93,130514.0,42.756,42.764,42.7243,42.7402,130514.0
2017-04-17 09:30:00,54.22,54.32,54.21,54.28,47022.0,42.97,43.0493,42.9621,43.0176,47022.0
2017-04-17 10:00:00,54.27,54.32,54.25,54.28,29880.0,43.0096,43.0493,42.9938,43.0176,29880.0
2017-04-17 10:30:00,54.29,54.32,54.25,54.32,19667.0,43.0255,43.0493,42.9938,43.0493,19667.0
2017-04-17 11:00:00,54.32,54.34,54.32,54.33,42197.0,43.0493,43.0651,43.0493,43.0572,42197.0
2017-04-17 11:30:00,54.33,54.34,54.28,54.28,17394.0,43.0572,43.0651,43.0176,43.0176,17394.0
2017-04-17 12:00:00,54.27,54.32,54.27,54.32,14591.0,43.0096,43.0493,43.0096,43.0493,14591.0
2017-04-17 12:30:00,54.31,54.32,54.3,54.32,284401.0,43.0413,43.0493,43.0334,43.0493,284401.0
2017-04-17 13:00:00,54.32,54.34,54.31,54.34,50440.0,43.0493,43.0651,43.0413,43.0651,50440.0
2017-04-17 13:30:00,54.34,54.34,54.32,54.32,29328.0,43.0651,43.0651,43.0493,43.0493,29328.0
2017-04-17 14:00:00,54.31,54.34,54.3,54.31,85168.0,43.0413,43.0651,43.0334,43.0413,85168.0
2017-04-17 14:30:00,54.31,54.32,54.25,54.26,20918.0,43.0413,43.0493,42.9938,43.0017,20918.0
2017-04-17 15:00:00,54.27,54.32,54.24,54.32,17750.0,43.0096,43.0493,42.9859,43.0493,17750.0
2017-04-17 15:30:00,54.32,54.36,54.3,54.35,55553.0,43.0493,43.081,43.0334,43.073,55553.0
2017-04-18 09:30:00,54.16,54.19,54.07,54.19,78508.0,42.9225,42.9462,42.8511,42.9462,78508.0
2017-04-18 10:00:00,54.19,54.2,54.14,54.15,66085.0,42.9462,42.9542,42.9066,42.9145,66085.0
2017-04-18 10:30:00,54.15,54.18,54.15,54.18,27459.0,42.9145,42.9383,42.9145,42.9383,27459.0
2017-04-18 11:00:00,54.18,54.24,54.17,54.2,96905.0,42.9383,42.9859,42.9304,42.9542,96905.0
2017-04-18 11:30:00,54.2,54.21,54.11,54.12,101651.0,42.9542,42.9621,42.8828,42.8908,101651.0
2017-04-18 12:00:00,54.11,54.13,54.07,54.08,130203.0,42.8828,42.8987,42.8511,42.8591,130203.0
2017-04-18 12:30:00,54.08,54.09,54.06,54.08,71008.0,42.8591,42.867,42.8432,42.8591,71008.0
2017-04-18 13:00:00,54.07,54.12,54.06,54.12,60983.0,42.8511,42.8908,42.8432,42.8908,60983.0
2017-04-18 13:30:00,54.11,54.28,54.11,54.22,49214.0,42.8828,43.0176,42.8828,42.97,49214.0
2017-04-18 14:00:00,54.22,54.27,54.21,54.26,33448.0,42.97,43.0096,42.9621,43.0017,33448.0
2017-04-18 14:30:00,54.25,54.28,54.24,54.27,98634.0,42.9938,43.0176,42.9859,43.0096,98634.0
2017-04-18 15:00:00,54.27,54.29,54.25,54.27,27881.0,43.0096,43.0255,42.9938,43.0096,27881.0
2017-04-18 15:30:00,54.27,54.32,54.26,54.32,183267.0,43.0096,43.0493,43.0017,43.0493,183267.0
2017-04-19 09:30:00,54.56,54.59,54.54,54.55,100032.0,43.2395,43.2633,43.2236,43.2316,100032.0
2017-04-19 10:00:00,54.56,54.57,54.5,54.52,19085.0,43.2395,43.2474,43.1919,43.2078,19085.0
2017-04-19 10:30:00,54.52,54.56,54.5,54.5,39762.0,43.2078,43.2395,43.1919,43.1919,39762.0
2017-04-19 11:00:00,54.5,54.54,54.5,54.52,34428.0,43.1919,43.2236,43.1919,43.2078,34428.0
2017-04-19 11:30:00,54.52,54.53,54.46,54.46,48725.0,43.2078,43.2157,43.1602,43.1602,48725.0
2017-04-19 12:00:00,54.46,54.47,54.42,54.43,26058.0,43.1602,43.1681,43.1285,43.1364,26058.0
2017-04-19 12:30:00,54.43,54.46,54.43,54.45,20357.0,43.1364,43.1602,43.1364,43.1523,20357.0
2017-04-19 13:00:00,54.46,54.46,54.41,54.43,13923.0,43.1602,43.1602,43.1206,43.1364,13923.0
2017-04-19 13:30:00,54.42,54.43,54.41,54.42,29831.0,43.1285,43.1364,43.1206,43.1285,29831.0
2017-04-19 14:00:00,54.42,54.42,54.37,54.42,29433.0,43.1285,43.1285,43.0889,43.1285,29433.0
2017-04-19 14:30:00,54.41,54.42,54.35,54.37,28106.0,43.1206,43.1285,43.073,43.0889,28106.0
2017-04-19 15:00:00,54.36,54.38,54.32,54.32,93302.0,43.081,43.0968,43.0493,43.0493,93302.0
2017-04-19 15:30:00,54.31,54.36,54.28,54.36,251040.0,43.0413,43.081,43.0176,43.081,251040.0
2017-04-20 09:30:00,54.62,54.69,54.62,54.66,85930.0,43.287,43.3425,43.287,43.3187,85930.0
2017-04-20 10:00:00,54.67,54.72,54.65,54.68,56063.0,43.3267,43.3663,43.3108,43.3346,56063.0
2017-04-20 10:30:00,54.68,54.76,54.68,54.76,98373.0,43.3346,43.398,43.3346,43.398,98373.0
2017-04-20 11:00:00,54.76,54.76,54.71,54.75,85261.0,43.398,43.398,43.3584,43.3901,85261.0
2017-04-20 11:30:00,54.75,54.76,54.71,54.72,27772.0,43.3901,43.398,43.3584,43.3663,27772.0
2017-04-20 12:00:00,54.71,54.74,54.68,54.71,42768.0,43.3584,43.3821,43.3346,43.3584,42768.0
2017-04-20 12:30:00,54.71,54.75,54.7,54.72,25831.0,43.3584,43.3901,43.3504,43.3663,25831.0
2017-04-20 13:00:00,54.72,54.74,54.69,54.72,24954.0,43.3663,43.3821,43.3425,43.3663,24954.0
2017-04-20 13:30:00,54.72,54.73,54.7,54.7,44848.0,43.3663,43.3742,43.3504,43.3504,44848.0
2017-04-20 14:00:00,54.71,54.72,54.69,54.71,41749.0,43.3584,43.3663,43.3425,43.3584,41749.0
2017-04-20 14:30:00,54.7,54.72,54.68,54.72,111509.0,43.3504,43.3663,43.3346,43.3663,111509.0
2017-04-20 15:00:00,54.72,54.72,54.67,54.69,41771.0,43.3663,43.3663,43.3267,43.3425,41771.0
2017-04-20 15:30:00,54.69,54.7,54.67,54.69,270385.0,43.3425,43.3504,43.3267,43.3425,270385.0
2017-04-21 09:30:00,54.67,54.67,54.6,54.62,52257.0,43.3267,43.3267,43.2712,43.287,52257.0
2017-04-21 10:00:00,54.61,54.64,54.59,54.62,90270.0,43.2791,43.3029,43.2633,43.287,90270.0
2017-04-21 10:30:00,54.62,54.63,54.58,54.58,31667.0,43.287,43.295,43.2553,43.2553,31667.0
2017-04-21 11:00:00,54.59,54.61,54.56,54.59,73573.0,43.2633,43.2791,43.2395,43.2633,73573.0
2017-04-21 11:30:00,54.6,54.62,54.57,54.6,67562.0,43.2712,43.287,43.2474,43.2712,67562.0
2017-04-21 12:00:00,54.61,54.62,54.58,54.59,19782.0,43.2791,43.287,43.2553,43.2633,19782.0
2017-04-21 12:30:00,54.59,54.6,54.56,54.58,49566.0,43.2633,43.2712,43.2395,43.2553,49566.0
2017-04-21 13:00:00,54.59,54.6,54.55,54.59,36214.0,43.2633,43.2712,43.2316,43.2633,36214.0
2017-04-21 13:30:00,54.59,54.62,54.56,54.62,26686.0,43.2633,43.287,43.2395,43.287,26686.0
2017-04-21 14:00:00,54.62,54.63,54.58,54.62,21744.0,43.287,43.295,43.2553,43.287,21744.0
2017-04-21 14:30:00,54.63,54.63,54.6,54.61,15451.0,43.295,43.295,43.2712,43.2791,15451.0
2017-04-21 15:00:00,54.6,54.6,54.58,54.59,14279.0,43.2712,43.2712,43.2553,43.2633,14279.0
2017-04-21 15:30:00,54.59,54.68,54.59,54.64,46420.0,43.2633,43.3346,43.2633,43.3029,46420.0
2017-04-24 09:30:00,55.52,55.54,55.48,55.51,72959.0,44.0003,44.0161,43.9686,43.9924,72959.0
2017-04-24 10:00:00,55.52,55.56,55.52,55.53,39355.0,44.0003,44.032,44.0003,44.0082,39355.0
2017-04-24 10:30:00,55.53,55.56,55.5,55.55,21499.0,44.0082,44.032,43.9844,44.0241,21499.0
2017-04-24 11:00:00,55.54,55.57,55.53,55.55,37745.0,44.0161,44.0399,44.0082,44.0241,37745.0
2017-04-24 11:30:00,55.56,55.58,55.51,55.51,21722.0,44.032,44.0478,43.9924,43.9924,21722.0
2017-04-24 12:00:00,55.51,55.56,55.51,55.55,234272.0,43.9924,44.032,43.9924,44.0241,234272.0
2017-04-24 12:30:00,55.56,55.57,55.5,55.54,24499.0,44.032,44.0399,43.9844,44.0161,24499.0
2017-04-24 13:00:00,55.54,55.57,55.54,55.57,28320.0,44.0161,44.0399,44.0161,44.0399,28320.0
2017-04-24 13:30:00,55.57,55.59,55.57,55.59,31296.0,44.0399,44.0558,44.0399,44.0558,31296.0
2017-04-24 14:00:00,55.59,55.61,55.58,55.59,40816.0,44.0558,44.0716,44.0478,44.0558,40816.0
2017-04-24 14:30:00,55.59,55.62,55.59,55.61,32629.0,44.0558,44.0795,44.0558,44.0716,32629.0
2017-04-24 15:00:00,55.62,55.66,55.61,55.66,18535.0,44.0795,44.1112,44.0716,44.1112,18535.0
2017-04-24 15:30:00,55.65,55.68,55.64,55.65,40950.0,44.1033,44.1271,44.0954,44.1033,40950.0
2017-04-25 09:30:00,55.92,56.0,55.89,56.0,64464.0,44.3173,44.3807,44.2935,44.3807,64464.0
2017-04-25 10:00:00,55.99,56.03,55.95,56.02,115426.0,44.3728,44.4045,44.3411,44.3965,115426.0
2017-04-25 10:30:00,56.02,56.02,55.98,56.0,27706.0,44.3965,44.3965,44.3648,44.3807,27706.0
2017-04-25 11:00:00,56.0,56.04,56.0,56.03,36142.0,44.3807,44.4124,44.3807,44.4045,36142.0
2017-04-25 11:30:00,56.03,56.04,56.0,56.04,29871.0,44.4045,44.4124,44.3807,44.4124,29871.0
2017-04-25 12:00:00,56.04,56.06,56.02,56.05,42522.0,44.4124,44.4282,44.3965,44.4203,42522.0
2017-04-25 12:30:00,56.04,56.07,56.03,56.07,58924.0,44.4124,44.4362,44.4045,44.4362,58924.0
2017-04-25 13:00:00,56.07,56.09,56.06,56.07,44189.0,44.4362,44.452,44.4282,44.4362,44189.0
2017-04-25 13:30:00,56.06,56.07,56.05,56.07,47728.0,44.4282,44.4362,44.4203,44.4362,47728.0
2017-04-25 14:00:00,56.07,56.07,56.04,56.05,65491.0,44.4362,44.4362,44.4124,44.4203,65491.0
2017-04-25 14:30:00,56.05,56.08,56.05,56.07,32068.0,44.4203,44.4441,44.4203,44.4362,32068.0
2017-04-25 15:00:00,56.07,56.1,56.06,56.07,38371.0,44.4362,44.4599,44.4282,44.4362,38371.0
2017-04-25 15:30:00,56.06,56.08,56.03,56.04,66375.0,44.4282,44.4441,44.4045,44.4124,66375.0
2017-04-26 09:30:00,55.96,56.07,55.96,56.07,51917.0,44.349,44.4362,44.349,44.4362,51917.0
2017-04-26 10:00:00,56.07,56.1,56.05,56.1,29641.0,44.4362,44.4599,44.4203,44.4599,29641.0
2017-04-26 10:30:00,56.1,56.16,56.08,56.13,55884.0,44.4599,44.5075,44.4441,44.4837,55884.0
2017-04-26 11:00:00,56.12,56.12,56.08,56.1,28722.0,44.4758,44.4758,44.4441,44.4599,28722.0
2017-04-26 11:30:00,56.1,56.11,56.01,56.04,377114.0,44.4599,44.4679,44.3886,44.4124,377114.0
2017-04-26 12:00:00,56.03,56.07,56.03,56.05,25594.0,44.4045,44.4362,44.4045,44.4203,25594.0
2017-04-26 12:30:00,56.03,56.07,56.02,56.07,84296.0,44.4045,44.4362,44.3965,44.4362,84296.0
2017-04-26 13:00:00,56.06,56.08,56.05,56.07,62623.0,44.4282,44.4441,44.4203,44.4362,62623.0
2017-04-26 13:30:00,56.07,56.12,56.04,56.12,77312.0,44.4362,44.4758,44.4124,44.4758,77312.0
2017-04-26 14:00:00,56.12,56.19,56.1,56.16,40282.0,44.4758,44.5313,44.4599,44.5075,40282.0
2017-04-26 14:30:00,56.15,56.17,56.1,56.11,85019.0,44.4996,44.5154,44.4599,44.4679,85019.0
2017-04-26 15:00:00,56.11,56.12,56.08,56.09,14628.0,44.4679,44.4758,44.4441,44.452,14628.0
2017-04-26 15:30:00,56.1,56.1,56.05,56.05,55025.0,44.4599,44.4599,44.4203,44.4203,55025.0
2017-04-27 09:30:00,56.23,56.23,56.1,56.16,25872.0,44.563,44.563,44.4599,44.5075,25872.0
2017-04-27 10:00:00,56.18,56.19,56.14,56.19,24165.0,44.5233,44.5313,44.4916,44.5313,24165.0
2017-04-27 10:30:00,56.2,56.24,56.19,56.21,37342.0,44.5392,44.5709,44.5313,44.5471,37342.0
2017-04-27 11:00:00,56.22,56.27,56.22,56.23,154979.0,44.555,44.5947,44.555,44.563,154979.0
2017-04-27 11:30:00,56.23,56.25,56.23,56.23,42016.0,44.563,44.5788,44.563,44.563,42016.0
2017-04-27 12:00:00,56.24,56.27,56.23,56.25,17754.0,44.5709,44.5947,44.563,44.5788,17754.0
2017-04-27 12:30:00,56.26,56.33,56.25,56.33,30356.0,44.5867,44.6422,44.5788,44.6422,30356.0
2017-04-27 13:00:00,56.34,56.35,56.31,56.31,14374.0,44.6501,44.6581,44.6264,44.6264,14374.0
2017-04-27 13:30:00,56.32,56.35,56.31,56.35,17600.0,44.6343,44.6581,44.6264,44.6581,17600.0
2017-04-27 14:00:00,56.35,56.37,56.33,56.36,18072.0,44.6581,44.6739,44.6422,44.666,18072.0
2017-04-27 14:30:00,56.36,56.37,56.35,56.37,98470.0,44.666,44.6739,44.6581,44.6739,98470.0
2017-04-27 15:00:00,56.37,56.37,56.34,56.36,88377.0,44.6739,44.6739,44.6501,44.666,88377.0
2017-04-27 15:30:00,56.35,56.37,56.32,56.33,74062.0,44.6581,44.6739,44.6343,44.6422,74062.0
2017-04-28 09:30:00,56.48,56.5,56.43,56.49,67031.0,44.7611,44.7769,44.7215,44.769,67031.0
2017-04-28 10:00:00,56.5,56.5,56.43,56.45,111879.0,44.7769,44.7769,44.7215,44.7373,111879.0
2017-04-28 10:30:00,56.46,56.49,56.45,56.46,45913.0,44.7452,44.769,44.7373,44.7452,45913.0
2017-04-28 11:00:00,56.46,56.5,56.43,56.48,468355.0,44.7452,44.7769,44.7215,44.7611,468355.0
2017-04-28 11:30:00,56.48,56.48,56.43,56.43,35616.0,44.7611,44.7611,44.7215,44.7215,35616.0
2017-04-28 12:00:00,56.43,56.45,56.42,56.45,17904.0,44.7215,44.7373,44.7135,44.7373,17904.0
2017-04-28 12:30:00,56.45,56.46,56.44,56.46,34302.0,44.7373,44.7452,44.7294,44.7452,34302.0
2017-04-28 13:00:00,56.46,56.49,56.45,56.48,67322.0,44.7452,44.769,44.7373,44.7611,67322.0
2017-04-28 13:30:00,56.49,56.49,56.47,56.48,46210.0,44.769,44.769,44.7532,44.7611,46210.0
2017-04-28 14:00:00,56.47,56.47,56.44,56.44,32882.0,44.7532,44.7532,44.7294,44.7294,32882.0
2017-04-28 14:30:00,56.44,56.46,56.44,56.44,12796.0,44.7294,44.7452,44.7294,44.7294,12796.0
2017-04-28 15:00:00,56.44,56.48,56.44,56.46,12199.0,44.7294,44.7611,44.7294,44.7452,12199.0
2017-04-28 15:30:00,56.45,56.46,56.4,56.42,123760.0,44.7373,44.7452,44.6977,44.7135,123760.0
2017-05-01 09:30:00,56.67,56.67,56.5,56.55,67243.0,44.9117,44.9117,44.7769,44.8166,67243.0
2017-05-01 10:00:00,56.56,56.65,56.55,56.61,17314.0,44.8245,44.8958,44.8166,44.8641,17314.0
2017-05-01 10:30:00,56.61,56.63,56.6,56.62,11590.0,44.8641,44.88,44.8562,44.8721,11590.0
2017-05-01 11:00:00,56.62,56.63,56.59,56.61,53326.0,44.8721,44.88,44.8483,44.8641,53326.0
2017-05-01 11:30:00,56.6,56.64,56.59,56.63,54051.0,44.8562,44.8879,44.8483,44.88,54051.0
2017-05-01 12:00:00,56.63,56.63,56.57,56.6,108714.0,44.88,44.88,44.8324,44.8562,108714.0
2017-05-01 12:30:00,56.59,56.62,56.58,56.59,163320.0,44.8483,44.8721,44.8404,44.8483,163320.0
2017-05-01 13:00:00,56.59,56.64,56.58,56.62,41609.0,44.8483,44.8879,44.8404,44.8721,41609.0
2017-05-01 13:30:00,56.63,56.67,56.62,56.67,47214.0,44.88,44.9117,44.8721,44.9117,47214.0
2017-05-01 14:00:00,56.69,56.7,56.66,56.69,46748.0,44.9275,44.9355,44.9038,44.9275,46748.0
2017-05-01 14:30:00,56.68,56.69,56.66,56.67,51848.0,44.9196,44.9275,44.9038,44.9117,51848.0
2017-05-01 15:00:00,56.67,56.7,56.66,56.67,52223.0,44.9117,44.9355,44.9038,44.9117,52223.0
2017-05-01 15:30:00,56.67,56.7,56.58,56.59,300417.0,44.9117,44.9355,44.8404,44.8483,300417.0
2017-05-02 09:30:00,56.97,57.02,56.91,56.99,585408.0,45.1494,45.1891,45.1019,45.1653,585408.0
2017-05-02 10:00:00,56.99,56.99,56.94,56.97,64330.0,45.1653,45.1653,45.1257,45.1494,64330.0
2017-05-02 10:30:00,56.97,57.0,56.96,56.99,69330.0,45.1494,45.1732,45.1415,45.1653,69330.0
2017-05-02 11:00:00,56.98,57.0,56.96,57.0,169923.0,45.1574,45.1732,45.1415,45.1732,169923.0
2017-05-02 11:30:00,57.01,57.05,56.97,57.03,1105937.0,45.1811,45.2128,45.1494,45.197,1105937.0
2017-05-02 12:00:00,57.04,57.09,57.03,57.09,74663.0,45.2049,45.2445,45.197,45.2445,74663.0
2017-05-02 12:30:00,57.09,57.09,57.05,57.06,93672.0,45.2445,45.2445,45.2128,45.2208,93672.0
2017-05-02 13:00:00,57.06,57.07,57.02,57.02,61632.0,45.2208,45.2287,45.1891,45.1891,61632.0
2017-05-02 13:30:00,57.03,57.07,57.03,57.07,66866.0,45.197,45.2287,45.197,45.2287,66866.0
2017-05-02 14:00:00,57.06,57.09,57.06,57.08,52252.0,45.2208,45.2445,45.2208,45.2366,52252.0
2017-05-02 14:30:00,57.07,57.09,57.06,57.09,57487.0,45.2287,45.2445,45.2208,45.2445,57487.0
2017-05-02 15:00:00,57.09,57.1,57.08,57.1,55550.0,45.2445,45.2525,45.2366,45.2525,55550.0
2017-05-02 15:30:00,57.1,57.14,57.09,57.14,578429.0,45.2525,45.2842,45.2445,45.2842,578429.0
2017-05-03 09:30:00,56.79,56.81,56.75,56.8,69575.0,45.0068,45.0226,44.9751,45.0147,69575.0
2017-05-03 10:00:00,56.8,56.8,56.76,56.79,39444.0,45.0147,45.0147,44.983,45.0068,39444.0
2017-05-03 10:30:00,56.79,56.79,56.7,56.72,44838.0,45.0068,45.0068,44.9355,44.9513,44838.0
2017-05-03 11:00:00,56.71,56.78,56.7,56.77,67378.0,44.9434,44.9989,44.9355,44.9909,67378.0
2017-05-03 11:30:00,56.77,56.83,56.77,56.82,32137.0,44.9909,45.0385,44.9909,45.0306,32137.0
2017-05-03 12:00:00,56.83,56.85,56.82,56.85,33355.0,45.0385,45.0543,45.0306,45.0543,33355.0
2017-05-03 12:30:00,56.85,56.86,56.83,56.86,65035.0,45.0543,45.0623,45.0385,45.0623,65035.0
2017-05-03 13:00:00,56.86,56.87,56.83,56.83,28970.0,45.0623,45.0702,45.0385,45.0385,28970.0
2017-05-03 13:30:00,56.82,56.85,56.8,56.82,55263.0,45.0306,45.0543,45.0147,45.0306,55263.0
2017-05-03 14:00:00,56.81,56.9,56.76,56.77,74758.0,45.0226,45.094,44.983,44.9909,74758.0
2017-05-03 14:30:00,56.77,56.85,56.76,56.85,39728.0,44.9909,45.0543,44.983,45.0543,39728.0
2017-05-03 15:00:00,56.86,56.88,56.8,56.8,69342.0,45.0623,45.0781,45.0147,45.0147,69342.0
2017-05-03 15:30:00,56.8,56.89,56.8,56.85,1256131.0,45.0147,45.086,45.0147,45.0543,1256131.0
2017-05-04 09:30:00,56.86,56.94,56.86,56.93,89970.0,45.0623,45.1257,45.0623,45.1177,89970.0
2017-05-04 10:00:00,56.93,57.0,56.93,57.0,84067.0,45.1177,45.1732,45.1177,45.1732,84067.0
2017-05-04 10:30:00,57.01,57.02,56.96,56.98,97632.0,45.1811,45.1891,45.1415,45.1574,97632.0
2017-05-04 11:00:00,56.99,57.0,56.96,56.98,74484.0,45.1653,45.1732,45.1415,45.1574,74484.0
2017-05-04 11:30:00,56.99,57.1,56.98,57.04,66914.0,45.1653,45.2525,45.1574,45.2049,66914.0
2017-05-04 12:00:00,57.04,57.06,56.99,57.04,53632.0,45.2049,45.2208,45.1653,45.2049,53632.0
2017-05-04 12:30:00,57.03,57.09,57.02,57.09,39587.0,45.197,45.2445,45.1891,45.2445,39587.0
2017-05-04 13:00:00,57.11,57.12,57.06,57.07,27246.0,45.2604,45.2683,45.2208,45.2287,27246.0
2017-05-04 13:30:00,57.07,57.08,57.05,57.06,62837.0,45.2287,45.2366,45.2128,45.2208,62837.0
2017-05-04 14:00:00,57.06,57.12,57.05,57.12,58924.0,45.2208,45.2683,45.2128,45.2683,58924.0
2017-05-04 14:30:00,57.11,57.13,57.1,57.11,51134.0,45.2604,45.2762,45.2525,45.2604,51134.0
2017-05-04 15:00:00,57.11,57.16,57.1,57.15,315584.0,45.2604,45.3,45.2525,45.2921,315584.0
2017-05-04 15:30:00,57.16,57.22,57.15,57.22,453118.0,45.3,45.3476,45.2921,45.3476,453118.0
2017-05-05 09:30:00,57.15,57.16,57.09,57.16,48632.0,45.2921,45.3,45.2445,45.3,48632.0
2017-05-05 10:00:00,57.16,57.24,57.16,57.23,45241.0,45.3,45.3634,45.3,45.3555,45241.0
2017-05-05 10:30:00,57.23,57.28,57.21,57.28,40007.0,45.3555,45.3951,45.3396,45.3951,40007.0
2017-05-05 11:00:00,57.28,57.32,57.27,57.32,205302.0,45.3951,45.4268,45.3872,45.4268,205302.0
2017-05-05 11:30:00,57.32,57.4,57.31,57.39,196836.0,45.4268,45.4902,45.4189,45.4823,196836.0
2017-05-05 12:00:00,57.39,57.44,57.38,57.42,40392.0,45.4823,45.5219,45.4744,45.5061,40392.0
2017-05-05 12:30:00,57.42,57.46,57.39,57.44,129705.0,45.5061,45.5378,45.4823,45.5219,129705.0
2017-05-05 13:00:00,57.45,57.46,57.43,57.44,62935.0,45.5298,45.5378,45.514,45.5219,62935.0
2017-05-05 13:30:00,57.43,57.46,57.43,57.46,33142.0,45.514,45.5378,45.514,45.5378,33142.0
2017-05-05 14:00:00,57.47,57.48,57.43,57.46,54999.0,45.5457,45.5536,45.514,45.5378,54999.0
2017-05-05 14:30:00,57.46,57.49,57.45,57.49,98125.0,45.5378,45.5615,45.5298,45.5615,98125.0
2017-05-05 15:00:00,57.48,57.52,57.46,57.52,52057.0,45.5536,45.5853,45.5378,45.5853,52057.0
2017-05-05 15:30:00,57.51,57.64,57.51,57.58,451999.0,45.5774,45.6804,45.5774,45.6329,451999.0
2017-05-08 09:30:00,57.35,57.37,57.31,57.34,63243.0,45.4506,45.4664,45.4189,45.4427,63243.0
2017-05-08 10:00:00,57.34,57.37,57.33,57.34,1537883.0,45.4427,45.4664,45.4347,45.4427,1537883.0
2017-05-08 10:30:00,57.35,57.37,57.33,57.34,107114.0,45.4506,45.4664,45.4347,45.4427,107114.0
2017-05-08 11:00:00,57.35,57.35,57.3,57.3,35382.0,45.4506,45.4506,45.411,45.411,35382.0
2017-05-08 11:30:00,57.3,57.36,57.29,57.36,56530.0,45.411,45.4585,45.403,45.4585,56530.0
2017-05-08 12:00:00,57.36,57.36,57.32,57.35,40323.0,45.4585,45.4585,45.4268,45.4506,40323.0
2017-05-08 12:30:00,57.35,57.37,57.31,57.35,244414.0,45.4506,45.4664,45.4189,45.4506,244414.0
2017-05-08 13:00:00,57.36,57.37,57.34,57.34,42478.0,45.4585,45.4664,45.4427,45.4427,42478.0
2017-05-08 13:30:00,57.34,57.34,57.31,57.33,44044.0,45.4427,45.4427,45.4189,45.4347,44044.0
2017-05-08 14:00:00,57.33,57.34,57.3,57.34,46120.0,45.4347,45.4427,45.411,45.4427,46120.0
2017-05-08 14:30:00,57.33,57.36,57.32,57.36,43695.0,45.4347,45.4585,45.4268,45.4585,43695.0
2017-05-08 15:00:00,57.36,57.36,57.34,57.36,41371.0,45.4585,45.4585,45.4427,45.4585,41371.0
2017-05-08 15:30:00,57.36,57.38,57.33,57.34,346746.0,45.4585,45.4744,45.4347,45.4427,346746.0
2017-05-09 09:30:00,57.41,57.45,57.39,57.41,58170.0,45.4981,45.5298,45.4823,45.4981,58170.0
2017-05-09 10:00:00,57.42,57.45,57.4,57.42,29128.0,45.5061,45.5298,45.4902,45.5061,29128.0
2017-05-09 10:30:00,57.41,57.47,57.4,57.47,46274.0,45.4981,45.5457,45.4902,45.5457,46274.0
2017-05-09 11:00:00,57.46,57.46,57.41,57.44,22955.0,45.5378,45.5378,45.4981,45.5219,22955.0
2017-05-09 11:30:00,57.44,57.44,57.37,57.38,140334.0,45.5219,45.5219,45.4664,45.4744,140334.0
2017-05-09 12:00:00,57.39,57.4,57.35,57.36,57561.0,45.4823,45.4902,45.4506,45.4585,57561.0
2017-05-09 12:30:00,57.35,57.39,57.33,57.37,36256.0,45.4506,45.4823,45.4347,45.4664,36256.0
2017-05-09 13:00:00,57.38,57.39,57.29,57.31,70821.0,45.4744,45.4823,45.403,45.4189,70821.0
2017-05-09 13:30:00,57.31,57.36,57.31,57.36,41300.0,45.4189,45.4585,45.4189,45.4585,41300.0
2017-05-09 14:00:00,57.34,57.35,57.3,57.3,18585.0,45.4427,45.4506,45.411,45.411,18585.0
2017-05-09 14:30:00,57.31,57.31,57.27,57.29,48319.0,45.4189,45.4189,45.3872,45.403,48319.0
2017-05-09 15:00:00,57.3,57.32,57.28,57.31,168018.0,45.411,45.4268,45.3951,45.4189,168018.0
2017-05-09 15:30:00,57.32,57.36,57.27,57.35,229611.0,45.4268,45.4585,45.3872,45.4506,229611.0
2017-05-10 09:30:00,57.47,57.47,57.33,57.36,44534.0,45.5457,45.5457,45.4347,45.4585,44534.0
2017-05-10 10:00:00,57.38,57.41,57.38,57.4,33218.0,45.4744,45.4981,45.4744,45.4902,33218.0
2017-05-10 10:30:00,57.4,57.42,57.38,57.41,42484.0,45.4902,45.5061,45.4744,45.4981,42484.0
2017-05-10 11:00:00,57.41,57.41,57.38,57.41,53224.0,45.4981,45.4981,45.4744,45.4981,53224.0
2017-05-10 11:30:00,57.41,57.43,57.39,57.42,38270.0,45.4981,45.514,45.4823,45.5061,38270.0
2017-05-10 12:00:00,57.42,57.44,57.4,57.42,17107.0,45.5061,45.5219,45.4902,45.5061,17107.0
2017-05-10 12:30:00,57.43,57.43,57.42,57.42,12119.0,45.514,45.514,45.5061,45.5061,12119.0
2017-05-10 13:00:00,57.43,57.43,57.41,57.41,26931.0,45.514,45.514,45.4981,45.4981,26931.0
2017-05-10 13:30:00,57.4,57.4,57.36,57.38,70591.0,45.4902,45.4902,45.4585,45.4744,70591.0
2017-05-10 14:00:00,57.37,57.38,57.33,57.35,144262.0,45.4664,45.4744,45.4347,45.4506,144262.0
2017-05-10 14:30:00,57.35,57.39,57.34,57.37,196554.0,45.4506,45.4823,45.4427,45.4664,196554.0
2017-05-10 15:00:00,57.38,57.41,57.37,57.38,166440.0,45.4744,45.4981,45.4664,45.4744,166440.0
2017-05-10 15:30:00,57.37,57.42,57.36,57.41,71996.0,45.4664,45.5061,45.4585,45.4981,71996.0
2017-05-11 09:30:00,57.2,57.21,57.06,57.09,55300.0,45.3317,45.3396,45.2208,45.2445,55300.0
2017-05-11 10:00:00,57.09,57.13,57.04,57.09,94241.0,45.2445,45.2762,45.2049,45.2445,94241.0
2017-05-11 10:30:00,57.08,57.11,57.05,57.11,84072.0,45.2366,45.2604,45.2128,45.2604,84072.0
2017-05-11 11:00:00,57.11,57.13,57.1,57.13,18616.0,45.2604,45.2762,45.2525,45.2762,18616.0
2017-05-11 11:30:00,57.13,57.13,57.08,57.12,714307.0,45.2762,45.2762,45.2366,45.2683,714307.0
2017-05-11 12:00:00,57.13,57.17,57.12,57.16,35487.0,45.2762,45.3079,45.2683,45.3,35487.0
2017-05-11 12:30:00,57.16,57.17,57.11,57.13,33447.0,45.3,45.3079,45.2604,45.2762,33447.0
2017-05-11 13:00:00,57.13,57.18,57.12,57.14,30560.0,45.2762,45.3159,45.2683,45.2842,30560.0
2017-05-11 13:30:00,57.14,57.15,57.13,57.14,26744.0,45.2842,45.2921,45.2762,45.2842,26744.0
2017-05-11 14:00:00,57.15,57.19,57.13,57.18,30447.0,45.2921,45.3238,45.2762,45.3159,30447.0
2017-05-11 14:30:00,57.17,57.18,57.15,57.16,30557.0,45.3079,45.3159,45.2921,45.3,30557.0
2017-05-11 15:00:00,57.17,57.18,57.15,57.16,56713.0,45.3079,45.3159,45.2921,45.3,56713.0
2017-05-11 15:30:00,57.16,57.18,57.15,57.16,150632.0,45.3,45.3159,45.2921,45.3,150632.0
2017-05-12 09:30:00,57.15,57.2,57.15,57.18,26772.0,45.2921,45.3317,45.2921,45.3159,26772.0
2017-05-12 10:00:00,57.18,57.19,57.12,57.14,46594.0,45.3159,45.3238,45.2683,45.2842,46594.0
2017-05-12 10:30:00,57.14,57.19,57.14,57.19,41272.0,45.2842,45.3238,45.2842,45.3238,41272.0
2017-05-12 11:00:00,57.19,57.23,57.17,57.22,101772.0,45.3238,45.3555,45.3079,45.3476,101772.0
2017-05-12 11:30:00,57.22,57.29,57.22,57.24,20464.0,45.3476,45.403,45.3476,45.3634,20464.0
2017-05-12 12:00:00,57.24,57.26,57.2,57.22,31299.0,45.3634,45.3793,45.3317,45.3476,31299.0
2017-05-12 12:30:00,57.22,57.22,57.19,57.21,32806.0,45.3476,45.3476,45.3238,45.3396,32806.0
2017-05-12 13:00:00,57.21,57.21,57.2,57.2,8054.0,45.3396,45.3396,45.3317,45.3317,8054.0
2017-05-12 13:30:00,57.21,57.24,57.2,57.24,31678.0,45.3396,45.3634,45.3317,45.3634,31678.0
2017-05-12 14:00:00,57.25,57.26,57.22,57.22,51663.0,45.3713,45.3793,45.3476,45.3476,51663.0
2017-05-12 14:30:00,57.23,57.28,57.22,57.28,25028.0,45.3555,45.3951,45.3476,45.3951,25028.0
2017-05-12 15:00:00,57.28,57.3,57.27,57.29,38702.0,45.3951,45.411,45.3872,45.403,38702.0
2017-05-12 15:30:00,57.28,57.34,57.26,57.33,68205.0,45.3951,45.4427,45.3793,45.4347,68205.0
2017-05-15 09:30:00,57.42,57.46,57.38,57.43,45036.0,45.5061,45.5378,45.4744,45.514,45036.0
2017-05-15 10:00:00,57.44,57.46,57.42,57.44,56052.0,45.5219,45.5378,45.5061,45.5219,56052.0
2017-05-15 10:30:00,57.45,57.47,57.41,57.46,25542.0,45.5298,45.5457,45.4981,45.5378,25542.0
2017-05-15 11:00:00,57.47,57.49,57.45,57.46,55962.0,45.5457,45.5615,45.5298,45.5378,55962.0
2017-05-15 11:30:00,57.46,57.51,57.46,57.49,13380.0,45.5378,45.5774,45.5378,45.5615,13380.0
2017-05-15 12:00:00,57.49,57.5,57.45,57.46,12261.0,45.5615,45.5695,45.5298,45.5378,12261.0
2017-05-15 12:30:00,57.45,57.49,57.45,57.48,29687.0,45.5298,45.5615,45.5298,45.5536,29687.0
2017-05-15 13:00:00,57.48,57.5,57.47,57.49,27082.0,45.5536,45.5695,45.5457,45.5615,27082.0
2017-05-15 13:30:00,57.48,57.49,57.45,57.45,65128.0,45.5536,45.5615,45.5298,45.5298,65128.0
2017-05-15 14:00:00,57.46,57.46,57.41,57.41,27211.0,45.5378,45.5378,45.4981,45.4981,27211.0
2017-05-15 14:30:00,57.42,57.46,57.41,57.46,21591.0,45.5061,45.5378,45.4981,45.5378,21591.0
2017-05-15 15:00:00,57.45,57.48,57.44,57.47,56244.0,45.5298,45.5536,45.5219,45.5457,56244.0
2017-05-15 15:30:00,57.48,57.51,57.46,57.5,45144.0,45.5536,45.5774,45.5378,45.5695,45144.0
2017-05-16 09:30:00,57.72,57.75,57.69,57.72,105412.0,45.7438,45.7676,45.72,45.7438,105412.0
2017-05-16 10:00:00,57.71,57.75,57.68,57.68,32349.0,45.7359,45.7676,45.7121,45.7121,32349.0
2017-05-16 10:30:00,57.67,57.71,57.66,57.7,76089.0,45.7042,45.7359,45.6963,45.728,76089.0
2017-05-16 11:00:00,57.69,57.69,57.65,57.68,23165.0,45.72,45.72,45.6883,45.7121,23165.0
2017-05-16 11:30:00,57.67,57.7,57.65,57.67,92434.0,45.7042,45.728,45.6883,45.7042,92434.0
2017-05-16 12:00:00,57.67,57.71,57.66,57.71,19014.0,45.7042,45.7359,45.6963,45.7359,19014.0
2017-05-16 12:30:00,57.7,57.71,57.68,57.68,12500.0,45.728,45.7359,45.7121,45.7121,12500.0
2017-05-16 13:00:00,57.68,57.69,57.67,57.68,9015.0,45.7121,45.72,45.7042,45.7121,9015.0
2017-05-16 13:30:00,57.68,57.7,57.66,57.69,64244.0,45.7121,45.728,45.6963,45.72,64244.0
2017-05-16 14:00:00,57.69,57.74,57.68,57.71,14378.0,45.72,45.7597,45.7121,45.7359,14378.0
2017-05-16 14:30:00,57.71,57.72,57.68,57.69,11326.0,45.7359,45.7438,45.7121,45.72,11326.0
2017-05-16 15:00:00,57.7,57.75,57.69,57.75,27554.0,45.728,45.7676,45.72,45.7676,27554.0
2017-05-16 15:30:00,57.75,57.75,57.72,57.72,255507.0,45.7676,45.7676,45.7438,45.7438,255507.0
2017-05-17 09:30:00,57.59,57.59,57.47,57.48,66577.0,45.6408,45.6408,45.5457,45.5536,66577.0
2017-05-17 10:00:00,57.49,57.54,57.46,57.53,37113.0,45.5615,45.6012,45.5378,45.5932,37113.0
2017-05-17 10:30:00,57.52,57.56,57.36,57.37,87519.0,45.5853,45.617,45.4585,45.4664,87519.0
2017-05-17 11:00:00,57.37,57.38,57.33,57.34,36682.0,45.4664,45.4744,45.4347,45.4427,36682.0
2017-05-17 11:30:00,57.35,57.38,57.32,57.36,59987.0,45.4506,45.4744,45.4268,45.4585,59987.0
2017-05-17 12:00:00,57.37,57.37,57.34,57.35,37893.0,45.4664,45.4664,45.4427,45.4506,37893.0
2017-05-17 12:30:00,57.34,57.37,57.32,57.36,21454.0,45.4427,45.4664,45.4268,45.4585,21454.0
2017-05-17 13:00:00,57.34,57.37,57.34,57.35,16580.0,45.4427,45.4664,45.4427,45.4506,16580.0
2017-05-17 13:30:00,57.35,57.37,57.32,57.33,64256.0,45.4506,45.4664,45.4268,45.4347,64256.0
2017-05-17 14:00:00,57.32,57.36,57.25,57.26,86850.0,45.4268,45.4585,45.3713,45.3793,86850.0
2017-05-17 14:30:00,57.26,57.29,57.19,57.22,83885.0,45.3793,45.403,45.3238,45.3476,83885.0
2017-05-17 15:00:00,57.22,57.28,57.19,57.27,170401.0,45.3476,45.3951,45.3238,45.3872,170401.0
2017-05-17 15:30:00,57.27,57.28,57.19,57.2,144175.0,45.3872,45.3951,45.3238,45.3317,144175.0
2017-05-18 09:30:00,57.02,57.02,56.92,57.0,151231.0,45.1891,45.1891,45.1098,45.1732,151231.0
2017-05-18 10:00:00,57.02,57.2,57.02,57.2,31215.0,45.1891,45.3317,45.1891,45.3317,31215.0
2017-05-18 10:30:00,57.2,57.24,57.19,57.22,61322.0,45.3317,45.3634,45.3238,45.3476,61322.0
2017-05-18 11:00:00,57.23,57.29,57.23,57.28,22113.0,45.3555,45.403,45.3555,45.3951,22113.0
2017-05-18 11:30:00,57.27,57.27,57.21,57.22,24057.0,45.3872,45.3872,45.3396,45.3476,24057.0
2017-05-18 12:00:00,57.22,57.26,57.2,57.25,60475.0,45.3476,45.3793,45.3317,45.3713,60475.0
2017-05-18 12:30:00,57.25,57.29,57.21,57.24,37988.0,45.3713,45.403,45.3396,45.3634,37988.0
2017-05-18 13:00:00,57.25,57.26,57.2,57.2,11269.0,45.3713,45.3793,45.3317,45.3317,11269.0
2017-05-18 13:30:00,57.2,57.2,57.11,57.13,76611.0,45.3317,45.3317,45.2604,45.2762,76611.0
2017-05-18 14:00:00,57.13,57.24,57.13,57.23,31475.0,45.2762,45.3634,45.2762,45.3555,31475.0
2017-05-18 14:30:00,57.24,57.27,57.23,57.24,70168.0,45.3634,45.3872,45.3555,45.3634,70168.0
2017-05-18 15:00:00,57.25,57.25,57.21,57.25,34084.0,45.3713,45.3713,45.3396,45.3713,34084.0
2017-05-18 15:30:00,57.25,57.3,57.23,57.26,58004.0,45.3713,45.411,45.3555,45.3793,58004.0
2017-05-19 09:30:00,57.74,57.82,57.74,57.8,71984.0,45.7597,45.8231,45.7597,45.8072,71984.0
2017-05-19 10:00:00,57.81,57.84,57.79,57.82,86860.0,45.8151,45.8389,45.7993,45.8231,86860.0
2017-05-19 10:30:00,57.83,57.87,57.8,57.87,39159.0,45.831,45.8627,45.8072,45.8627,39159.0
2017-05-19 11:00:00,57.88,57.91,57.85,57.9,18527.0,45.8706,45.8944,45.8468,45.8865,18527.0
2017-05-19 11:30:00,57.89,57.89,57.83,57.86,18459.0,45.8785,45.8785,45.831,45.8548,18459.0
2017-05-19 12:00:00,57.86,57.9,57.86,57.89,36561.0,45.8548,45.8865,45.8548,45.8785,36561.0
2017-05-19 12:30:00,57.89,57.93,57.89,57.91,44979.0,45.8785,45.9102,45.8785,45.8944,44979.0
2017-05-19 13:00:00,57.92,57.94,57.9,57.94,25342.0,45.9023,45.9182,45.8865,45.9182,25342.0
2017-05-19 13:30:00,57.94,57.98,57.93,57.98,39792.0,45.9182,45.9499,45.9102,45.9499,39792.0
2017-05-19 14:00:00,57.99,57.99,57.95,57.96,36833.0,45.9578,45.9578,45.9261,45.934,36833.0
2017-05-19 14:30:00,57.97,57.99,57.95,57.96,43247.0,45.9419,45.9578,45.9261,45.934,43247.0
2017-05-19 15:00:00,57.96,57.96,57.91,57.91,70989.0,45.934,45.934,45.8944,45.8944,70989.0
2017-05-19 15:30:00,57.91,57.95,57.87,57.94,205900.0,45.8944,45.9261,45.8627,45.9182,205900.0
2017-05-22 09:30:00,58.06,58.15,58.06,58.14,46855.0,46.0133,46.0846,46.0133,46.0767,46855.0
2017-05-22 10:00:00,58.14,58.16,58.12,58.13,18658.0,46.0767,46.0925,46.0608,46.0687,18658.0
2017-05-22 10:30:00,58.12,58.12,58.09,58.11,23662.0,46.0608,46.0608,46.037,46.0529,23662.0
2017-05-22 11:00:00,58.1,58.11,58.05,58.05,21066.0,46.045,46.0529,46.0053,46.0053,21066.0
2017-05-22 11:30:00,58.06,58.09,58.03,58.07,41334.0,46.0133,46.037,45.9895,46.0212,41334.0
2017-05-22 12:00:00,58.07,58.1,58.06,58.09,121186.0,46.0212,46.045,46.0133,46.037,121186.0
2017-05-22 12:30:00,58.09,58.11,58.08,58.1,45245.0,46.037,46.0529,46.0291,46.045,45245.0
2017-05-22 13:00:00,58.1,58.13,58.09,58.11,42428.0,46.045,46.0687,46.037,46.0529,42428.0
2017-05-22 13:30:00,58.11,58.13,58.1,58.11,33904.0,46.0529,46.0687,46.045,46.0529,33904.0
2017-05-22 14:00:00,58.09,58.12,58.09,58.12,20995.0,46.037,46.0608,46.037,46.0608,20995.0
2017-05-22 14:30:00,58.11,58.13,58.09,58.1,19119.0,46.0529,46.0687,46.037,46.045,19119.0
2017-05-22 15:00:00,58.1,58.11,58.08,58.08,16714.0,46.045,46.0529,46.0291,46.0291,16714.0
2017-05-22 15:30:00,58.09,58.12,58.08,58.08,122731.0,46.037,46.0608,46.0291,46.0291,122731.0
2017-05-23 09:30:00,58.32,58.39,58.27,58.29,34607.0,46.2193,46.2748,46.1797,46.1955,34607.0
2017-05-23 10:00:00,58.3,58.31,58.25,58.3,14849.0,46.2035,46.2114,46.1638,46.2035,14849.0
2017-05-23 10:30:00,58.3,58.36,58.28,58.34,29828.0,46.2035,46.251,46.1876,46.2352,29828.0
2017-05-23 11:00:00,58.34,58.41,58.33,58.39,74418.0,46.2352,46.2906,46.2272,46.2748,74418.0
2017-05-23 11:30:00,58.4,58.41,58.26,58.26,52777.0,46.2827,46.2906,46.1718,46.1718,52777.0
2017-05-23 12:00:00,58.26,58.3,58.21,58.22,50391.0,46.1718,46.2035,46.1321,46.1401,50391.0
2017-05-23 12:30:00,58.21,58.24,58.19,58.24,36827.0,46.1321,46.1559,46.1163,46.1559,36827.0
2017-05-23 13:00:00,58.24,58.29,58.23,58.28,52114.0,46.1559,46.1955,46.148,46.1876,52114.0
2017-05-23 13:30:00,58.28,58.3,58.26,58.27,39810.0,46.1876,46.2035,46.1718,46.1797,39810.0
2017-05-23 14:00:00,58.27,58.27,58.24,58.24,9010.0,46.1797,46.1797,46.1559,46.1559,9010.0
2017-05-23 14:30:00,58.25,58.25,58.21,58.24,62091.0,46.1638,46.1638,46.1321,46.1559,62091.0
2017-05-23 15:00:00,58.24,58.24,58.19,58.2,21142.0,46.1559,46.1559,46.1163,46.1242,21142.0
2017-05-23 15:30:00,58.2,58.22,58.17,58.21,171819.0,46.1242,46.1401,46.1004,46.1321,171819.0
2017-05-24 09:30:00,58.17,58.19,58.12,58.18,40444.0,46.1004,46.1163,46.0608,46.1084,40444.0
2017-05-24 10:00:00,58.18,58.22,58.18,58.18,12125.0,46.1084,46.1401,46.1084,46.1084,12125.0
2017-05-24 10:30:00,58.19,58.19,58.14,58.14,29449.0,46.1163,46.1163,46.0767,46.0767,29449.0
2017-05-24 11:00:00,58.14,58.14,58.12,58.14,20877.0,46.0767,46.0767,46.0608,46.0767,20877.0
2017-05-24 11:30:00,58.14,58.15,58.11,58.13,33134.0,46.0767,46.0846,46.0529,46.0687,33134.0
2017-05-24 12:00:00,58.13,58.14,58.11,58.12,104921.0,46.0687,46.0767,46.0529,46.0608,104921.0
2017-05-24 12:30:00,58.12,58.14,58.11,58.12,60343.0,46.0608,46.0767,46.0529,46.0608,60343.0
2017-05-24 13:00:00,58.12,58.16,58.12,58.14,16988.0,46.0608,46.0925,46.0608,46.0767,16988.0
2017-05-24 13:30:00,58.14,58.17,58.13,58.16,44782.0,46.0767,46.1004,46.0687,46.0925,44782.0
2017-05-24 14:00:00,58.18,58.29,58.15,58.28,71298.0,46.1084,46.1955,46.0846,46.1876,71298.0
2017-05-24 14:30:00,58.28,58.29,58.22,58.26,66132.0,46.1876,46.1955,46.1401,46.1718,66132.0
2017-05-24 15:00:00,58.26,58.31,58.25,58.3,68722.0,46.1718,46.2114,46.1638,46.2035,68722.0
2017-05-24 15:30:00,58.31,58.36,58.3,58.34,220305.0,46.2114,46.251,46.2035,46.2352,220305.0
2017-05-25 09:30:00,58.34,58.4,58.34,58.37,67614.0,46.2352,46.2827,46.2352,46.2589,67614.0
2017-05-25 10:00:00,58.38,58.4,58.36,58.37,53261.0,46.2669,46.2827,46.251,46.2589,53261.0
2017-05-25 10:30:00,58.37,58.4,58.35,58.35,46187.0,46.2589,46.2827,46.2431,46.2431,46187.0
2017-05-25 11:00:00,58.35,58.41,58.34,58.37,64587.0,46.2431,46.2906,46.2352,46.2589,64587.0
2017-05-25 11:30:00,58.39,58.4,58.3,58.3,36109.0,46.2748,46.2827,46.2035,46.2035,36109.0
2017-05-25 12:00:00,58.32,58.36,58.31,58.34,81516.0,46.2193,46.251,46.2114,46.2352,81516.0
2017-05-25 12:30:00,58.34,58.37,58.33,58.34,25159.0,46.2352,46.2589,46.2272,46.2352,25159.0
2017-05-25 13:00:00,58.34,58.36,58.29,58.31,22724.0,46.2352,46.251,46.1955,46.2114,22724.0
2017-05-25 13:30:00,58.31,58.32,58.28,58.32,30080.0,46.2114,46.2193,46.1876,46.2193,30080.0
2017-05-25 14:00:00,58.33,58.33,58.3,58.31,57216.0,46.2272,46.2272,46.2035,46.2114,57216.0
2017-05-25 14:30:00,58.31,58.33,58.3,58.32,54301.0,46.2114,46.2272,46.2035,46.2193,54301.0
2017-05-25 15:00:00,58.33,58.35,58.32,58.35,52346.0,46.2272,46.2431,46.2193,46.2431,52346.0
2017-05-25 15:30:00,58.35,58.4,58.33,58.35,257977.0,46.2431,46.2827,46.2272,46.2431,257977.0
2017-05-26 09:30:00,58.17,58.17,58.13,58.17,78781.0,46.1004,46.1004,46.0687,46.1004,78781.0
2017-05-26 10:00:00,58.17,58.21,58.17,58.2,26942.0,46.1004,46.1321,46.1004,46.1242,26942.0
2017-05-26 10:30:00,58.2,58.2,58.15,58.17,14024.0,46.1242,46.1242,46.0846,46.1004,14024.0
2017-05-26 11:00:00,58.16,58.18,58.14,58.16,18386.0,46.0925,46.1084,46.0767,46.0925,18386.0
2017-05-26 11:30:00,58.19,58.2,58.13,58.13,66302.0,46.1163,46.1242,46.0687,46.0687,66302.0
2017-05-26 12:00:00,58.14,58.16,58.13,58.14,40040.0,46.0767,46.0925,46.0687,46.0767,40040.0
2017-05-26 12:30:00,58.14,58.18,58.12,58.17,51000.0,46.0767,46.1084,46.0608,46.1004,51000.0
2017-05-26 13:00:00,58.17,58.2,58.16,58.2,23783.0,46.1004,46.1242,46.0925,46.1242,23783.0
2017-05-26 13:30:00,58.2,58.2,58.18,58.19,8430.0,46.1242,46.1242,46.1084,46.1163,8430.0
2017-05-26 14:00:00,58.19,58.2,58.18,58.2,19676.0,46.1163,46.1242,46.1084,46.1242,19676.0
2017-05-26 14:30:00,58.2,58.21,58.19,58.2,28757.0,46.1242,46.1321,46.1163,46.1242,28757.0
2017-05-26 15:00:00,58.2,58.21,58.19,58.2,31579.0,46.1242,46.1321,46.1163,46.1242,31579.0
2017-05-26 15:30:00,58.2,58.24,58.19,58.24,195501.0,46.1242,46.1559,46.1163,46.1559,195501.0
2017-05-30 09:30:00,58.21,58.29,58.2,58.28,123287.0,46.1321,46.1955,46.1242,46.1876,123287.0
2017-05-30 10:00:00,58.29,58.31,58.23,58.26,31885.0,46.1955,46.2114,46.148,46.1718,31885.0
2017-05-30 10:30:00,58.27,58.3,58.27,58.27,13402.0,46.1797,46.2035,46.1797,46.1797,13402.0
2017-05-30 11:00:00,58.28,58.33,58.27,58.31,28860.0,46.1876,46.2272,46.1797,46.2114,28860.0
2017-05-30 11:30:00,58.31,58.33,58.29,58.3,34272.0,46.2114,46.2272,46.1955,46.2035,34272.0
2017-05-30 12:00:00,58.31,58.31,58.28,58.29,31705.0,46.2114,46.2114,46.1876,46.1955,31705.0
2017-05-30 12:30:00,58.29,58.31,58.28,58.29,21672.0,46.1955,46.2114,46.1876,46.1955,21672.0
2017-05-30 13:00:00,58.29,58.32,58.27,58.28,274789.0,46.1955,46.2193,46.1797,46.1876,274789.0
2017-05-30 13:30:00,58.28,58.3,58.27,58.28,39329.0,46.1876,46.2035,46.1797,46.1876,39329.0
2017-05-30 14:00:00,58.27,58.31,58.27,58.3,29895.0,46.1797,46.2114,46.1797,46.2035,29895.0
2017-05-30 14:30:00,58.31,58.32,58.29,58.3,18992.0,46.2114,46.2193,46.1955,46.2035,18992.0
2017-05-30 15:00:00,58.32,58.33,58.3,58.32,16789.0,46.2193,46.2272,46.2035,46.2193,16789.0
2017-05-30 15:30:00,58.32,58.33,58.27,58.29,109477.0,46.2193,46.2272,46.1797,46.1955,109477.0
2017-05-31 09:30:00,58.46,58.46,58.34,58.34,93311.0,46.3303,46.3303,46.2352,46.2352,93311.0
2017-05-31 10:00:00,58.34,58.34,58.25,58.31,50060.0,46.2352,46.2352,46.1638,46.2114,50060.0
2017-05-31 10:30:00,58.32,58.45,58.3,58.45,24707.0,46.2193,46.3223,46.2035,46.3223,24707.0
2017-05-31 11:00:00,58.44,58.48,58.33,58.36,18995.0,46.3144,46.3461,46.2272,46.251,18995.0
2017-05-31 11:30:00,58.34,58.38,58.29,58.38,253255.0,46.2352,46.2669,46.1955,46.2669,253255.0
2017-05-31 12:00:00,58.37,58.39,58.35,58.35,55930.0,46.2589,46.2748,46.2431,46.2431,55930.0
2017-05-31 12:30:00,58.35,58.39,58.35,58.35,61353.0,46.2431,46.2748,46.2431,46.2431,61353.0
2017-05-31 13:00:00,58.36,58.41,58.34,58.36,43597.0,46.251,46.2906,46.2352,46.251,43597.0
2017-05-31 13:30:00,58.35,58.38,58.33,58.37,136040.0,46.2431,46.2669,46.2272,46.2589,136040.0
2017-05-31 14:00:00,58.37,58.38,58.29,58.33,127810.0,46.2589,46.2669,46.1955,46.2272,127810.0
2017-05-31 14:30:00,58.33,58.37,58.32,58.37,37585.0,46.2272,46.2589,46.2193,46.2589,37585.0
2017-05-31 15:00:00,58.37,58.39,58.32,58.35,14660.0,46.2589,46.2748,46.2193,46.2431,14660.0
2017-05-31 15:30:00,58.34,58.35,58.27,58.28,343304.0,46.2352,46.2431,46.1797,46.1876,343304.0
2017-06-01 09:30:00,58.6,58.69,58.52,58.65,64253.0,46.4412,46.5126,46.3778,46.4809,64253.0
2017-06-01 10:00:00,58.65,58.69,58.63,58.67,103393.0,46.4809,46.5126,46.465,46.4967,103393.0
2017-06-01 10:30:00,58.66,58.68,58.62,58.68,67526.0,46.4888,46.5046,46.4571,46.5046,67526.0
2017-06-01 11:00:00,58.69,58.71,58.66,58.71,40353.0,46.5126,46.5284,46.4888,46.5284,40353.0
2017-06-01 11:30:00,58.7,58.73,58.7,58.73,116741.0,46.5205,46.5443,46.5205,46.5443,116741.0
2017-06-01 12:00:00,58.72,58.76,58.72,58.75,37783.0,46.5363,46.568,46.5363,46.5601,37783.0
2017-06-01 12:30:00,58.75,58.78,58.72,58.78,52400.0,46.5601,46.5839,46.5363,46.5839,52400.0
2017-06-01 13:00:00,58.77,58.81,58.77,58.8,20894.0,46.576,46.6077,46.576,46.5997,20894.0
2017-06-01 13:30:00,58.8,58.82,58.79,58.8,33383.0,46.5997,46.6156,46.5918,46.5997,33383.0
2017-06-01 14:00:00,58.8,58.82,58.8,58.81,31339.0,46.5997,46.6156,46.5997,46.6077,31339.0
2017-06-01 14:30:00,58.81,58.84,58.79,58.81,41625.0,46.6077,46.6314,46.5918,46.6077,41625.0
2017-06-01 15:00:00,58.81,58.83,58.8,58.81,29358.0,46.6077,46.6235,46.5997,46.6077,29358.0
2017-06-01 15:30:00,58.82,58.88,58.82,58.88,232003.0,46.6156,46.6631,46.6156,46.6631,232003.0
2017-06-02 09:30:00,59.15,59.19,59.11,59.12,67880.0,46.8771,46.9088,46.8454,46.8533,67880.0
2017-06-02 10:00:00,59.12,59.17,59.12,59.16,48667.0,46.8533,46.893,46.8533,46.885,48667.0
2017-06-02 10:30:00,59.18,59.23,59.14,59.23,28582.0,46.9009,46.9405,46.8692,46.9405,28582.0
2017-06-02 11:00:00,59.22,59.25,59.21,59.24,82157.0,46.9326,46.9564,46.9247,46.9484,82157.0
2017-06-02 11:30:00,59.25,59.3,59.25,59.28,48351.0,46.9564,46.996,46.9564,46.9801,48351.0
2017-06-02 12:00:00,59.28,59.31,59.26,59.29,12279.0,46.9801,47.0039,46.9643,46.9881,12279.0
2017-06-02 12:30:00,59.3,59.31,59.27,59.29,31722.0,46.996,47.0039,46.9722,46.9881,31722.0
2017-06-02 13:00:00,59.3,59.32,59.28,59.32,26165.0,46.996,47.0118,46.9801,47.0118,26165.0
2017-06-02 13:30:00,59.32,59.33,59.31,59.33,20818.0,47.0118,47.0198,47.0039,47.0198,20818.0
2017-06-02 14:00:00,59.32,59.34,59.31,59.32,133143.0,47.0118,47.0277,47.0039,47.0118,133143.0
2017-06-02 14:30:00,59.31,59.34,59.28,59.32,316304.0,47.0039,47.0277,46.9801,47.0118,316304.0
2017-06-02 15:00:00,59.32,59.36,59.31,59.36,13194.0,47.0118,47.0435,47.0039,47.0435,13194.0
2017-06-02 15:30:00,59.36,59.39,59.35,59.38,93617.0,47.0435,47.0673,47.0356,47.0594,93617.0
2017-06-05 09:30:00,59.17,59.19,59.15,59.18,61341.0,46.893,46.9088,46.8771,46.9009,61341.0
2017-06-05 10:00:00,59.19,59.23,59.19,59.22,44156.0,46.9088,46.9405,46.9088,46.9326,44156.0
2017-06-05 10:30:00,59.22,59.22,59.18,59.2,9927.0,46.9326,46.9326,46.9009,46.9167,9927.0
2017-06-05 11:00:00,59.19,59.19,59.14,59.15,15863.0,46.9088,46.9088,46.8692,46.8771,15863.0
2017-06-05 11:30:00,59.15,59.17,59.13,59.15,16951.0,46.8771,46.893,46.8613,46.8771,16951.0
2017-06-05 12:00:00,59.15,59.17,59.15,59.16,30496.0,46.8771,46.893,46.8771,46.885,30496.0
2017-06-05 12:30:00,59.17,59.19,59.16,59.18,34204.0,46.893,46.9088,46.885,46.9009,34204.0
2017-06-05 13:00:00,59.18,59.21,59.17,59.2,54806.0,46.9009,46.9247,46.893,46.9167,54806.0
2017-06-05 13:30:00,59.2,59.2,59.18,59.19,55906.0,46.9167,46.9167,46.9009,46.9088,55906.0
2017-06-05 14:00:00,59.18,59.19,59.16,59.17,10888.0,46.9009,46.9088,46.885,46.893,10888.0
2017-06-05 14:30:00,59.16,59.19,59.16,59.18,26928.0,46.885,46.9088,46.885,46.9009,26928.0
2017-06-05 15:00:00,59.18,59.19,59.17,59.18,28660.0,46.9009,46.9088,46.893,46.9009,28660.0
2017-06-05 15:30:00,59.18,59.2,59.14,59.16,238506.0,46.9009,46.9167,46.8692,46.885,238506.0
2017-06-06 09:30:00,58.88,58.91,58.82,58.9,46600.0,46.6631,46.6869,46.6156,46.679,46600.0
2017-06-06 10:00:00,58.91,58.91,58.86,58.9,14264.0,46.6869,46.6869,46.6473,46.679,14264.0
2017-06-06 10:30:00,58.9,58.92,58.88,58.89,34576.0,46.679,46.6948,46.6631,46.6711,34576.0
2017-06-06 11:00:00,58.9,58.94,58.88,58.92,14637.0,46.679,46.7107,46.6631,46.6948,14637.0
2017-06-06 11:30:00,58.93,58.98,58.92,58.95,15452.0,46.7028,46.7424,46.6948,46.7186,15452.0
2017-06-06 12:00:00,58.96,58.96,58.93,58.93,34329.0,46.7265,46.7265,46.7028,46.7028,34329.0
2017-06-06 12:30:00,58.93,58.95,58.92,58.93,25669.0,46.7028,46.7186,46.6948,46.7028,25669.0
2017-06-06 13:00:00,58.93,58.97,58.93,58.93,23156.0,46.7028,46.7345,46.7028,46.7028,23156.0
2017-06-06 13:30:00,58.93,58.94,58.89,58.92,23005.0,46.7028,46.7107,46.6711,46.6948,23005.0
2017-06-06 14:00:00,58.93,58.94,58.91,58.92,17493.0,46.7028,46.7107,46.6869,46.6948,17493.0
2017-06-06 14:30:00,58.93,58.94,58.9,58.93,29748.0,46.7028,46.7107,46.679,46.7028,29748.0
2017-06-06 15:00:00,58.93,58.95,58.91,58.91,40605.0,46.7028,46.7186,46.6869,46.6869,40605.0
2017-06-06 15:30:00,58.91,58.92,58.88,58.91,185137.0,46.6869,46.6948,46.6631,46.6869,185137.0
2017-06-07 09:30:00,59.0,59.1,58.99,59.1,42715.0,46.7582,46.8375,46.7503,46.8375,42715.0
2017-06-07 10:00:00,59.11,59.12,59.06,59.07,10863.0,46.8454,46.8533,46.8058,46.8137,10863.0
2017-06-07 10:30:00,59.06,59.06,59.0,59.04,50484.0,46.8058,46.8058,46.7582,46.7899,50484.0
2017-06-07 11:00:00,59.05,59.07,58.98,58.99,34109.0,46.7979,46.8137,46.7424,46.7503,34109.0
2017-06-07 11:30:00,58.99,59.0,58.93,58.94,33280.0,46.7503,46.7582,46.7028,46.7107,33280.0
2017-06-07 12:00:00,58.94,58.94,58.89,58.9,46552.0,46.7107,46.7107,46.6711,46.679,46552.0
2017-06-07 12:30:00,58.9,58.96,58.89,58.95,42778.0,46.679,46.7265,46.6711,46.7186,42778.0
2017-06-07 13:00:00,58.96,59.01,58.96,58.99,17682.0,46.7265,46.7662,46.7265,46.7503,17682.0
2017-06-07 13:30:00,58.99,59.01,58.98,59.0,26846.0,46.7503,46.7662,46.7424,46.7582,26846.0
2017-06-07 14:00:00,59.01,59.03,58.97,58.98,25467.0,46.7662,46.782,46.7345,46.7424,25467.0
2017-06-07 14:30:00,58.99,59.02,58.97,58.99,46179.0,46.7503,46.7741,46.7345,46.7503,46179.0
2017-06-07 15:00:00,58.99,59.01,58.96,59.01,16991.0,46.7503,46.7662,46.7265,46.7662,16991.0
2017-06-07 15:30:00,59.01,59.07,59.0,59.03,210726.0,46.7662,46.8137,46.7582,46.782,210726.0
2017-06-08 09:30:00,58.78,58.8,58.7,58.72,47063.0,46.5839,46.5997,46.5205,46.5363,47063.0
2017-06-08 10:00:00,58.73,58.78,58.71,58.76,21435.0,46.5443,46.5839,46.5284,46.568,21435.0
2017-06-08 10:30:00,58.78,58.82,58.77,58.8,32711.0,46.5839,46.6156,46.576,46.5997,32711.0
2017-06-08 11:00:00,58.82,58.85,58.81,58.84,30591.0,46.6156,46.6394,46.6077,46.6314,30591.0
2017-06-08 11:30:00,58.84,58.86,58.83,58.84,15312.0,46.6314,46.6473,46.6235,46.6314,15312.0
2017-06-08 12:00:00,58.85,58.89,58.83,58.89,72659.0,46.6394,46.6711,46.6235,46.6711,72659.0
2017-06-08 12:30:00,58.87,58.93,58.87,58.92,43139.0,46.6552,46.7028,46.6552,46.6948,43139.0
2017-06-08 13:00:00,58.91,58.93,58.84,58.84,18238.0,46.6869,46.7028,46.6314,46.6314,18238.0
2017-06-08 13:30:00,58.83,58.9,58.82,58.9,13817.0,46.6235,46.679,46.6156,46.679,13817.0
2017-06-08 14:00:00,58.9,58.9,58.84,58.85,19320.0,46.679,46.679,46.6314,46.6394,19320.0
2017-06-08 14:30:00,58.84,58.88,58.84,58.87,20223.0,46.6314,46.6631,46.6314,46.6552,20223.0
2017-06-08 15:00:00,58.87,58.89,58.86,58.89,17927.0,46.6552,46.6711,46.6473,46.6711,17927.0
2017-06-08 15:30:00,58.89,58.97,58.88,58.97,83744.0,46.6711,46.7345,46.6631,46.7345,83744.0
2017-06-09 09:30:00,58.5,58.51,58.42,58.48,172148.0,46.362,46.3699,46.2986,46.3461,172148.0
2017-06-09 10:00:00,58.48,58.57,58.48,58.56,29041.0,46.3461,46.4175,46.3461,46.4095,29041.0
2017-06-09 10:30:00,58.56,58.6,58.55,58.6,12919.0,46.4095,46.4412,46.4016,46.4412,12919.0
2017-06-09 11:00:00,58.6,58.64,58.59,58.6,18075.0,46.4412,46.4729,46.4333,46.4412,18075.0
2017-06-09 11:30:00,58.61,58.65,58.6,58.63,30496.0,46.4492,46.4809,46.4412,46.465,30496.0
2017-06-09 12:00:00,58.62,58.64,58.57,58.6,24738.0,46.4571,46.4729,46.4175,46.4412,24738.0
2017-06-09 12:30:00,58.6,58.64,58.57,58.62,33597.0,46.4412,46.4729,46.4175,46.4571,33597.0
2017-06-09 13:00:00,58.63,58.65,58.57,58.58,76274.0,46.465,46.4809,46.4175,46.4254,76274.0
2017-06-09 13:30:00,58.58,58.58,58.48,58.48,219917.0,46.4254,46.4254,46.3461,46.3461,219917.0
2017-06-09 14:00:00,58.47,58.52,58.47,58.48,12937.0,46.3382,46.3778,46.3382,46.3461,12937.0
2017-06-09 14:30:00,58.47,58.49,58.34,58.35,151743.0,46.3382,46.354,46.2352,46.2431,151743.0
2017-06-09 15:00:00,58.34,58.47,58.33,58.47,38332.0,46.2352,46.3382,46.2272,46.3382,38332.0
2017-06-09 15:30:00,58.47,58.5,58.39,58.49,101144.0,46.3382,46.362,46.2748,46.354,101144.0
2017-06-12 09:30:00,58.28,58.28,58.07,58.08,101113.0,46.1876,46.1876,46.0212,46.0291,101113.0
2017-06-12 10:00:00,58.08,58.09,58.06,58.08,29185.0,46.0291,46.037,46.0133,46.0291,29185.0
2017-06-12 10:30:00,58.07,58.13,58.05,58.12,35628.0,46.0212,46.0687,46.0053,46.0608,35628.0
2017-06-12 11:00:00,58.13,58.19,58.12,58.16,27102.0,46.0687,46.1163,46.0608,46.0925,27102.0
2017-06-12 11:30:00,58.16,58.16,58.11,58.14,36608.0,46.0925,46.0925,46.0529,46.0767,36608.0
2017-06-12 12:00:00,58.14,58.15,58.1,58.12,36338.0,46.0767,46.0846,46.045,46.0608,36338.0
2017-06-12 12:30:00,58.12,58.13,58.06,58.06,15581.0,46.0608,46.0687,46.0133,46.0133,15581.0
2017-06-12 13:00:00,58.07,58.13,58.06,58.13,50536.0,46.0212,46.0687,46.0133,46.0687,50536.0
2017-06-12 13:30:00,58.13,58.13,58.06,58.07,53577.0,46.0687,46.0687,46.0133,46.0212,53577.0
2017-06-12 14:00:00,58.07,58.12,58.07,58.09,18551.0,46.0212,46.0608,46.0212,46.037,18551.0
2017-06-12 14:30:00,58.09,58.15,58.09,58.15,27769.0,46.037,46.0846,46.037,46.0846,27769.0
2017-06-12 15:00:00,58.15,58.17,58.13,58.13,39081.0,46.0846,46.1004,46.0687,46.0687,39081.0
2017-06-12 15:30:00,58.13,58.17,58.11,58.16,25333.0,46.0687,46.1004,46.0529,46.0925,25333.0
2017-06-13 09:30:00,58.66,58.73,58.64,58.7,48772.0,46.4888,46.5443,46.4729,46.5205,48772.0
2017-06-13 10:00:00,58.7,58.72,58.68,58.72,12787.0,46.5205,46.5363,46.5046,46.5363,12787.0
2017-06-13 10:30:00,58.72,58.74,58.68,58.68,30729.0,46.5363,46.5522,46.5046,46.5046,30729.0
2017-06-13 11:00:00,58.66,58.71,58.66,58.71,20135.0,46.4888,46.5284,46.4888,46.5284,20135.0
2017-06-13 11:30:00,58.7,58.74,58.69,58.7,35879.0,46.5205,46.5522,46.5126,46.5205,35879.0
2017-06-13 12:00:00,58.7,58.73,58.69,58.72,26636.0,46.5205,46.5443,46.5126,46.5363,26636.0
2017-06-13 12:30:00,58.72,58.75,58.71,58.75,30230.0,46.5363,46.5601,46.5284,46.5601,30230.0
2017-06-13 13:00:00,58.75,58.78,58.74,58.78,11883.0,46.5601,46.5839,46.5522,46.5839,11883.0
2017-06-13 13:30:00,58.78,58.78,58.73,58.76,32254.0,46.5839,46.5839,46.5443,46.568,32254.0
2017-06-13 14:00:00,58.77,58.79,58.76,58.79,18738.0,46.576,46.5918,46.568,46.5918,18738.0
2017-06-13 14:30:00,58.79,58.83,58.78,58.81,92521.0,46.5918,46.6235,46.5839,46.6077,92521.0
2017-06-13 15:00:00,58.81,58.82,58.8,58.82,34421.0,46.6077,46.6156,46.5997,46.6156,34421.0
2017-06-13 15:30:00,58.82,58.83,58.78,58.82,90253.0,46.6156,46.6235,46.5839,46.6156,90253.0
2017-06-14 09:30:00,59.2,59.24,59.18,59.24,83141.0,46.9167,46.9484,46.9009,46.9484,83141.0
2017-06-14 10:00:00,59.23,59.25,59.19,59.2,61283.0,46.9405,46.9564,46.9088,46.9167,61283.0
2017-06-14 10:30:00,59.2,59.2,59.1,59.14,18145.0,46.9167,46.9167,46.8375,46.8692,18145.0
2017-06-14 11:00:00,59.14,59.14,59.11,59.14,20232.0,46.8692,46.8692,46.8454,46.8692,20232.0
2017-06-14 11:30:00,59.14,59.15,59.09,59.1,79314.0,46.8692,46.8771,46.8296,46.8375,79314.0
2017-06-14 12:00:00,59.1,59.12,59.09,59.12,25958.0,46.8375,46.8533,46.8296,46.8533,25958.0
2017-06-14 12:30:00,59.12,59.14,59.09,59.11,24941.0,46.8533,46.8692,46.8296,46.8454,24941.0
2017-06-14 13:00:00,59.11,59.12,59.09,59.11,53407.0,46.8454,46.8533,46.8296,46.8454,53407.0
2017-06-14 13:30:00,59.11,59.14,59.1,59.1,38765.0,46.8454,46.8692,46.8375,46.8375,38765.0
2017-06-14 14:00:00,59.16,59.16,59.02,59.1,32204.0,46.885,46.885,46.7741,46.8375,32204.0
2017-06-14 14:30:00,59.09,59.1,58.88,58.88,51238.0,46.8296,46.8375,46.6631,46.6631,51238.0
2017-06-14 15:00:00,58.88,58.91,58.79,58.82,38061.0,46.6631,46.6869,46.5918,46.6156,38061.0
2017-06-14 15:30:00,58.83,58.98,58.82,58.98,114382.0,46.6235,46.7424,46.6156,46.7424,114382.0
2017-06-15 09:30:00,57.98,58.0,57.9,57.98,78128.0,45.9499,45.9657,45.8865,45.9499,78128.0
2017-06-15 10:00:00,57.99,58.01,57.9,57.96,45341.0,45.9578,45.9736,45.8865,45.934,45341.0
2017-06-15 10:30:00,57.96,58.02,57.93,58.02,22151.0,45.934,45.9816,45.9102,45.9816,22151.0
2017-06-15 11:00:00,58.02,58.12,58.02,58.12,54035.0,45.9816,46.0608,45.9816,46.0608,54035.0
2017-06-15 11:30:00,58.11,58.11,58.04,58.04,14815.0,46.0529,46.0529,45.9974,45.9974,14815.0
2017-06-15 12:00:00,58.04,58.04,58.0,58.02,24371.0,45.9974,45.9974,45.9657,45.9816,24371.0
2017-06-15 12:30:00,58.02,58.06,58.01,58.06,8367.0,45.9816,46.0133,45.9736,46.0133,8367.0
2017-06-15 13:00:00,58.05,58.11,58.05,58.08,16369.0,46.0053,46.0529,46.0053,46.0291,16369.0
2017-06-15 13:30:00,58.08,58.1,58.02,58.03,23510.0,46.0291,46.045,45.9816,45.9895,23510.0
2017-06-15 14:00:00,58.03,58.11,58.02,58.1,50599.0,45.9895,46.0529,45.9816,46.045,50599.0
2017-06-15 14:30:00,58.1,58.11,58.08,58.09,59507.0,46.045,46.0529,46.0291,46.037,59507.0
2017-06-15 15:00:00,58.1,58.13,58.09,58.12,65284.0,46.045,46.0687,46.037,46.0608,65284.0
2017-06-15 15:30:00,58.13,58.14,58.09,58.1,226089.0,46.0687,46.0767,46.037,46.045,226089.0
2017-06-16 09:30:00,58.46,58.47,58.39,58.47,57830.0,46.3303,46.3382,46.2748,46.3382,57830.0
2017-06-16 10:00:00,58.47,58.51,58.46,58.48,64222.0,46.3382,46.3699,46.3303,46.3461,64222.0
2017-06-16 10:30:00,58.5,58.53,58.48,58.53,148589.0,46.362,46.3858,46.3461,46.3858,148589.0
2017-06-16 11:00:00,58.53,58.54,58.5,58.54,30598.0,46.3858,46.3937,46.362,46.3937,30598.0
2017-06-16 11:30:00,58.54,58.6,58.5,58.52,36600.0,46.3937,46.4412,46.362,46.3778,36600.0
2017-06-16 12:00:00,58.53,58.55,58.52,58.55,15291.0,46.3858,46.4016,46.3778,46.4016,15291.0
2017-06-16 12:30:00,58.54,58.58,58.54,58.56,49212.0,46.3937,46.4254,46.3937,46.4095,49212.0
2017-06-16 13:00:00,58.57,58.59,58.55,58.56,14062.0,46.4175,46.4333,46.4016,46.4095,14062.0
2017-06-16 13:30:00,58.57,58.59,58.55,58.58,19872.0,46.4175,46.4333,46.4016,46.4254,19872.0
2017-06-16 14:00:00,58.58,58.64,58.58,58.63,14709.0,46.4254,46.4729,46.4254,46.465,14709.0
2017-06-16 14:30:00,58.62,58.65,58.61,58.63,23417.0,46.4571,46.4809,46.4492,46.465,23417.0
2017-06-16 15:00:00,58.64,58.64,58.61,58.63,15692.0,46.4729,46.4729,46.4492,46.465,15692.0
2017-06-16 15:30:00,58.62,58.68,58.61,58.68,52274.0,46.4571,46.5046,46.4492,46.5046,52274.0
2017-06-19 09:30:00,58.78,58.85,58.73,58.82,57041.0,46.5839,46.6394,46.5443,46.6156,57041.0
2017-06-19 10:00:00,58.82,58.9,58.82,58.9,34524.0,46.6156,46.679,46.6156,46.679,34524.0
2017-06-19 10:30:00,58.89,58.91,58.86,58.87,33977.0,46.6711,46.6869,46.6473,46.6552,33977.0
2017-06-19 11:00:00,58.85,58.86,58.79,58.8,22007.0,46.6394,46.6473,46.5918,46.5997,22007.0
2017-06-19 11:30:00,58.81,58.82,58.78,58.8,37079.0,46.6077,46.6156,46.5839,46.5997,37079.0
2017-06-19 12:00:00,58.8,58.81,58.8,58.8,22087.0,46.5997,46.6077,46.5997,46.5997,22087.0
2017-06-19 12:30:00,58.8,58.81,58.78,58.79,16329.0,46.5997,46.6077,46.5839,46.5918,16329.0
2017-06-19 13:00:00,58.8,58.8,58.78,58.79,6540.0,46.5997,46.5997,46.5839,46.5918,6540.0
2017-06-19 13:30:00,58.78,58.8,58.78,58.79,30162.0,46.5839,46.5997,46.5839,46.5918,30162.0
2017-06-19 14:00:00,58.79,58.8,58.77,58.8,125667.0,46.5918,46.5997,46.576,46.5997,125667.0
2017-06-19 14:30:00,58.8,58.81,58.77,58.77,51342.0,46.5997,46.6077,46.576,46.576,51342.0
2017-06-19 15:00:00,58.78,58.8,58.77,58.8,52797.0,46.5839,46.5997,46.576,46.5997,52797.0
2017-06-19 15:30:00,58.79,58.83,58.78,58.78,66508.0,46.5918,46.6235,46.5839,46.5839,66508.0
2017-06-20 09:30:00,58.03,58.03,57.81,57.82,100384.0,46.6129,46.6129,46.4362,46.4442,100384.0
2017-06-20 10:00:00,57.82,57.85,57.8,57.83,36913.0,46.4442,46.4683,46.4282,46.4523,36913.0
2017-06-20 10:30:00,57.82,57.85,57.78,57.79,49759.0,46.4442,46.4683,46.4121,46.4201,49759.0
2017-06-20 11:00:00,57.78,57.78,57.69,57.7,82808.0,46.4121,46.4121,46.3398,46.3478,82808.0
2017-06-20 11:30:00,57.7,57.71,57.65,57.67,112429.0,46.3478,46.3559,46.3077,46.3237,112429.0
2017-06-20 12:00:00,57.66,57.67,57.6,57.6,59167.0,46.3157,46.3237,46.2675,46.2675,59167.0
2017-06-20 12:30:00,57.6,57.65,57.6,57.64,25468.0,46.2675,46.3077,46.2675,46.2996,25468.0
2017-06-20 13:00:00,57.65,57.66,57.63,57.64,18456.0,46.3077,46.3157,46.2916,46.2996,18456.0
2017-06-20 13:30:00,57.63,57.66,57.62,57.66,29935.0,46.2916,46.3157,46.2836,46.3157,29935.0
2017-06-20 14:00:00,57.66,57.67,57.64,57.65,18118.0,46.3157,46.3237,46.2996,46.3077,18118.0
2017-06-20 14:30:00,57.65,57.7,57.65,57.7,22382.0,46.3077,46.3478,46.3077,46.3478,22382.0
2017-06-20 15:00:00,57.69,57.71,57.69,57.7,40886.0,46.3398,46.3559,46.3398,46.3478,40886.0
2017-06-20 15:30:00,57.7,57.7,57.63,57.64,120710.0,46.3478,46.3478,46.2916,46.2996,120710.0
2017-06-21 09:30:00,57.6,57.6,57.54,57.57,46770.0,46.2675,46.2675,46.2193,46.2434,46770.0
2017-06-21 10:00:00,57.57,57.6,57.55,57.59,20178.0,46.2434,46.2675,46.2273,46.2595,20178.0
2017-06-21 10:30:00,57.6,57.66,57.6,57.64,37365.0,46.2675,46.3157,46.2675,46.2996,37365.0
2017-06-21 11:00:00,57.63,57.63,57.56,57.6,22337.0,46.2916,46.2916,46.2354,46.2675,22337.0
2017-06-21 11:30:00,57.6,57.6,57.56,57.59,25775.0,46.2675,46.2675,46.2354,46.2595,25775.0
2017-06-21 12:00:00,57.6,57.6,57.55,57.58,40054.0,46.2675,46.2675,46.2273,46.2514,40054.0
2017-06-21 12:30:00,57.57,57.58,57.52,57.52,44929.0,46.2434,46.2514,46.2032,46.2032,44929.0
2017-06-21 13:00:00,57.53,57.56,57.53,57.55,15657.0,46.2113,46.2354,46.2113,46.2273,15657.0
2017-06-21 13:30:00,57.54,57.55,57.5,57.53,107774.0,46.2193,46.2273,46.1872,46.2113,107774.0
2017-06-21 14:00:00,57.52,57.56,57.51,57.55,10755.0,46.2032,46.2354,46.1952,46.2273,10755.0
2017-06-21 14:30:00,57.56,57.63,57.55,57.61,17025.0,46.2354,46.2916,46.2273,46.2755,17025.0
2017-06-21 15:00:00,57.61,57.62,57.59,57.62,33179.0,46.2755,46.2836,46.2595,46.2836,33179.0
2017-06-21 15:30:00,57.62,57.62,57.58,57.6,43820.0,46.2836,46.2836,46.2514,46.2675,43820.0
2017-06-22 09:30:00,57.64,57.64,57.56,57.61,35701.0,46.2996,46.2996,46.2354,46.2755,35701.0
2017-06-22 10:00:00,57.61,57.61,57.58,57.6,9495.0,46.2755,46.2755,46.2514,46.2675,9495.0
2017-06-22 10:30:00,57.61,57.66,57.6,57.64,19433.0,46.2755,46.3157,46.2675,46.2996,19433.0
2017-06-22 11:00:00,57.64,57.71,57.63,57.69,10097.0,46.2996,46.3559,46.2916,46.3398,10097.0
2017-06-22 11:30:00,57.69,57.69,57.63,57.64,29055.0,46.3398,46.3398,46.2916,46.2996,29055.0
2017-06-22 12:00:00,57.64,57.67,57.62,57.66,20932.0,46.2996,46.3237,46.2836,46.3157,20932.0
2017-06-22 12:30:00,57.66,57.68,57.64,57.66,15224.0,46.3157,46.3318,46.2996,46.3157,15224.0
2017-06-22 13:00:00,57.67,57.68,57.63,57.64,13228.0,46.3237,46.3318,46.2916,46.2996,13228.0
2017-06-22 13:30:00,57.64,57.65,57.61,57.62,15222.0,46.2996,46.3077,46.2755,46.2836,15222.0
2017-06-22 14:00:00,57.62,57.64,57.6,57.63,14807.0,46.2836,46.2996,46.2675,46.2916,14807.0
2017-06-22 14:30:00,57.63,57.65,57.62,57.63,25291.0,46.2916,46.3077,46.2836,46.2916,25291.0
2017-06-22 15:00:00,57.63,57.67,57.62,57.63,16520.0,46.2916,46.3237,46.2836,46.2916,16520.0
2017-06-22 15:30:00,57.64,57.66,57.62,57.65,206834.0,46.2996,46.3157,46.2836,46.3077,206834.0
2017-06-23 09:30:00,57.67,57.67,57.56,57.65,80286.0,46.3237,46.3237,46.2354,46.3077,80286.0
2017-06-23 10:00:00,57.66,57.73,57.63,57.73,42034.0,46.3157,46.3719,46.2916,46.3719,42034.0
2017-06-23 10:30:00,57.73,57.82,57.73,57.76,58175.0,46.3719,46.4442,46.3719,46.396,58175.0
2017-06-23 11:00:00,57.76,57.8,57.74,57.78,11275.0,46.396,46.4282,46.38,46.4121,11275.0
2017-06-23 11:30:00,57.78,57.78,57.73,57.73,23758.0,46.4121,46.4121,46.3719,46.3719,23758.0
2017-06-23 12:00:00,57.73,57.77,57.73,57.77,29133.0,46.3719,46.4041,46.3719,46.4041,29133.0
2017-06-23 12:30:00,57.77,57.78,57.75,57.75,15499.0,46.4041,46.4121,46.388,46.388,15499.0
2017-06-23 13:00:00,57.75,57.76,57.73,57.75,18603.0,46.388,46.396,46.3719,46.388,18603.0
2017-06-23 13:30:00,57.75,57.77,57.75,57.76,30308.0,46.388,46.4041,46.388,46.396,30308.0
2017-06-23 14:00:00,57.76,57.78,57.75,57.77,12617.0,46.396,46.4121,46.388,46.4041,12617.0
2017-06-23 14:30:00,57.76,57.77,57.74,57.75,37129.0,46.396,46.4041,46.38,46.388,37129.0
2017-06-23 15:00:00,57.74,57.75,57.73,57.73,25349.0,46.38,46.388,46.3719,46.3719,25349.0
2017-06-23 15:30:00,57.73,57.77,57.71,57.75,92177.0,46.3719,46.4041,46.3559,46.388,92177.0
2017-06-26 09:30:00,58.01,58.06,57.98,58.04,92228.0,46.5968,46.637,46.5727,46.6209,92228.0
2017-06-26 10:00:00,58.03,58.04,58.0,58.02,110974.0,46.6129,46.6209,46.5888,46.6049,110974.0
2017-06-26 10:30:00,58.02,58.02,57.9,57.91,62122.0,46.6049,46.6049,46.5085,46.5165,62122.0
2017-06-26 11:00:00,57.91,57.91,57.83,57.89,78295.0,46.5165,46.5165,46.4523,46.5005,78295.0
2017-06-26 11:30:00,57.87,57.89,57.84,57.87,47675.0,46.4844,46.5005,46.4603,46.4844,47675.0
2017-06-26 12:00:00,57.88,57.88,57.79,57.79,29669.0,46.4924,46.4924,46.4201,46.4201,29669.0
2017-06-26 12:30:00,57.79,57.85,57.79,57.84,43498.0,46.4201,46.4683,46.4201,46.4603,43498.0
2017-06-26 13:00:00,57.85,57.85,57.81,57.83,43679.0,46.4683,46.4683,46.4362,46.4523,43679.0
2017-06-26 13:30:00,57.84,57.85,57.82,57.85,29134.0,46.4603,46.4683,46.4442,46.4683,29134.0
2017-06-26 14:00:00,57.84,57.85,57.77,57.78,30915.0,46.4603,46.4683,46.4041,46.4121,30915.0
2017-06-26 14:30:00,57.77,57.8,57.76,57.8,31385.0,46.4041,46.4282,46.396,46.4282,31385.0
2017-06-26 15:00:00,57.78,57.8,57.76,57.78,33285.0,46.4121,46.4282,46.396,46.4121,33285.0
2017-06-26 15:30:00,57.78,57.8,57.77,57.78,112194.0,46.4121,46.4282,46.4041,46.4121,112194.0
2017-06-27 09:30:00,57.73,57.77,57.64,57.68,43860.0,46.3719,46.4041,46.2996,46.3318,43860.0
2017-06-27 10:00:00,57.67,57.7,57.65,57.66,132386.0,46.3237,46.3478,46.3077,46.3157,132386.0
2017-06-27 10:30:00,57.66,57.74,57.65,57.69,44647.0,46.3157,46.38,46.3077,46.3398,44647.0
2017-06-27 11:00:00,57.68,57.72,57.68,57.69,96413.0,46.3318,46.3639,46.3318,46.3398,96413.0
2017-06-27 11:30:00,57.69,57.81,57.68,57.8,135474.0,46.3398,46.4362,46.3318,46.4282,135474.0
2017-06-27 12:00:00,57.79,57.82,57.73,57.73,29398.0,46.4201,46.4442,46.3719,46.3719,29398.0
2017-06-27 12:30:00,57.72,57.72,57.65,57.67,81810.0,46.3639,46.3639,46.3077,46.3237,81810.0
2017-06-27 13:00:00,57.66,57.75,57.62,57.74,111601.0,46.3157,46.388,46.2836,46.38,111601.0
2017-06-27 13:30:00,57.73,57.75,57.59,57.68,31346.0,46.3719,46.388,46.2595,46.3318,31346.0
2017-06-27 14:00:00,57.69,57.76,57.65,57.76,41367.0,46.3398,46.396,46.3077,46.396,41367.0
2017-06-27 14:30:00,57.75,57.78,57.72,57.77,25949.0,46.388,46.4121,46.3639,46.4041,25949.0
2017-06-27 15:00:00,57.76,57.79,57.73,57.74,76278.0,46.396,46.4201,46.3719,46.38,76278.0
2017-06-27 15:30:00,57.75,57.77,57.69,57.69,96278.0,46.388,46.4041,46.3398,46.3398,96278.0
2017-06-28 09:30:00,57.68,57.79,57.68,57.72,81952.0,46.3318,46.4201,46.3318,46.3639,81952.0
2017-06-28 10:00:00,57.73,57.81,57.72,57.79,90026.0,46.3719,46.4362,46.3639,46.4201,90026.0
2017-06-28 10:30:00,57.79,57.92,57.77,57.86,35943.0,46.4201,46.5246,46.4041,46.4764,35943.0
2017-06-28 11:00:00,57.86,57.87,57.83,57.84,32872.0,46.4764,46.4844,46.4523,46.4603,32872.0
2017-06-28 11:30:00,57.83,57.93,57.82,57.91,22052.0,46.4523,46.5326,46.4442,46.5165,22052.0
2017-06-28 12:00:00,57.91,57.95,57.9,57.92,39353.0,46.5165,46.5486,46.5085,46.5246,39353.0
2017-06-28 12:30:00,57.91,57.94,57.9,57.93,89823.0,46.5165,46.5406,46.5085,46.5326,89823.0
2017-06-28 13:00:00,57.93,57.95,57.9,57.92,86519.0,46.5326,46.5486,46.5085,46.5246,86519.0
2017-06-28 13:30:00,57.92,57.95,57.91,57.93,62233.0,46.5246,46.5486,46.5165,46.5326,62233.0
2017-06-28 14:00:00,57.93,57.95,57.91,57.92,7991.0,46.5326,46.5486,46.5165,46.5246,7991.0
2017-06-28 14:30:00,57.91,57.96,57.91,57.95,14195.0,46.5165,46.5567,46.5165,46.5486,14195.0
2017-06-28 15:00:00,57.95,58.02,57.95,58.02,24208.0,46.5486,46.6049,46.5486,46.6049,24208.0
2017-06-28 15:30:00,58.02,58.05,57.99,58.01,96316.0,46.6049,46.629,46.5808,46.5968,96316.0
2017-06-29 09:30:00,57.89,57.89,57.64,57.69,33620.0,46.5005,46.5005,46.2996,46.3398,33620.0
2017-06-29 10:00:00,57.7,57.7,57.59,57.67,28495.0,46.3478,46.3478,46.2595,46.3237,28495.0
2017-06-29 10:30:00,57.66,57.75,57.64,57.72,14606.0,46.3157,46.388,46.2996,46.3639,14606.0
2017-06-29 11:00:00,57.7,57.71,57.61,57.64,37086.0,46.3478,46.3559,46.2755,46.2996,37086.0
2017-06-29 11:30:00,57.65,57.67,57.58,57.61,71721.0,46.3077,46.3237,46.2514,46.2755,71721.0
2017-06-29 12:00:00,57.6,57.61,57.56,57.57,52580.0,46.2675,46.2755,46.2354,46.2434,52580.0
2017-06-29 12:30:00,57.58,57.59,57.48,57.48,68878.0,46.2514,46.2595,46.1711,46.1711,68878.0
2017-06-29 13:00:00,57.49,57.51,57.36,57.37,82296.0,46.1792,46.1952,46.0747,46.0828,82296.0
2017-06-29 13:30:00,57.37,57.51,57.37,57.49,27490.0,46.0828,46.1952,46.0828,46.1792,27490.0
2017-06-29 14:00:00,57.49,57.58,57.48,57.56,26699.0,46.1792,46.2514,46.1711,46.2354,26699.0
2017-06-29 14:30:00,57.56,57.56,57.49,57.52,35349.0,46.2354,46.2354,46.1792,46.2032,35349.0
2017-06-29 15:00:00,57.51,57.57,57.49,57.53,72853.0,46.1952,46.2434,46.1792,46.2113,72853.0
2017-06-29 15:30:00,57.52,57.57,57.51,57.55,229479.0,46.2032,46.2434,46.1952,46.2273,229479.0
2017-06-30 09:30:00,57.78,57.79,57.71,57.74,170683.0,46.4121,46.4201,46.3559,46.38,170683.0
2017-06-30 10:00:00,57.73,57.75,57.68,57.72,33328.0,46.3719,46.388,46.3318,46.3639,33328.0
2017-06-30 10:30:00,57.72,57.73,57.63,57.65,33525.0,46.3639,46.3719,46.2916,46.3077,33525.0
2017-06-30 11:00:00,57.65,57.68,57.57,57.59,41581.0,46.3077,46.3318,46.2434,46.2595,41581.0
2017-06-30 11:30:00,57.58,57.7,57.57,57.68,92946.0,46.2514,46.3478,46.2434,46.3318,92946.0
2017-06-30 12:00:00,57.67,57.7,57.66,57.68,35333.0,46.3237,46.3478,46.3157,46.3318,35333.0
2017-06-30 12:30:00,57.69,57.72,57.68,57.71,14514.0,46.3398,46.3639,46.3318,46.3559,14514.0
2017-06-30 13:00:00,57.71,57.76,57.71,57.74,12121.0,46.3559,46.396,46.3559,46.38,12121.0
2017-06-30 13:30:00,57.74,57.76,57.73,57.75,19279.0,46.38,46.396,46.3719,46.388,19279.0
2017-06-30 14:00:00,57.75,57.81,57.75,57.81,9972.0,46.388,46.4362,46.388,46.4362,9972.0
2017-06-30 14:30:00,57.8,57.83,57.78,57.81,13895.0,46.4282,46.4523,46.4121,46.4362,13895.0
2017-06-30 15:00:00,57.83,57.85,57.79,57.85,40214.0,46.4523,46.4683,46.4201,46.4683,40214.0
2017-06-30 15:30:00,57.84,57.89,57.82,57.84,179710.0,46.4603,46.5005,46.4442,46.4603,179710.0
2017-07-03 09:30:00,57.64,57.64,57.55,57.62,39014.0,46.2996,46.2996,46.2273,46.2836,39014.0
2017-07-03 10:00:00,57.61,57.63,57.56,57.59,75420.0,46.2755,46.2916,46.2354,46.2595,75420.0
2017-07-03 10:30:00,57.59,57.62,57.58,57.6,60094.0,46.2595,46.2836,46.2514,46.2675,60094.0
2017-07-03 11:00:00,57.59,57.6,57.52,57.53,96973.0,46.2595,46.2675,46.2032,46.2113,96973.0
2017-07-03 11:30:00,57.53,57.56,57.5,57.56,21769.0,46.2113,46.2354,46.1872,46.2354,21769.0
2017-07-03 12:00:00,57.56,57.56,57.48,57.51,51142.0,46.2354,46.2354,46.1711,46.1952,51142.0
2017-07-03 12:30:00,57.51,57.52,57.41,57.42,233922.0,46.1952,46.2032,46.1149,46.1229,233922.0
2017-07-05 09:30:00,57.38,57.38,57.24,57.33,112450.0,46.0908,46.0908,45.9783,46.0506,112450.0
2017-07-05 10:00:00,57.33,57.33,57.27,57.32,15526.0,46.0506,46.0506,46.0024,46.0426,15526.0
2017-07-05 10:30:00,57.33,57.4,57.31,57.36,40548.0,46.0506,46.1069,46.0346,46.0747,40548.0
2017-07-05 11:00:00,57.37,57.41,57.36,57.4,30231.0,46.0828,46.1149,46.0747,46.1069,30231.0
2017-07-05 11:30:00,57.39,57.43,57.36,57.39,55605.0,46.0988,46.131,46.0747,46.0988,55605.0
2017-07-05 12:00:00,57.38,57.39,57.35,57.39,26201.0,46.0908,46.0988,46.0667,46.0988,26201.0
2017-07-05 12:30:00,57.39,57.43,57.38,57.41,17763.0,46.0988,46.131,46.0908,46.1149,17763.0
2017-07-05 13:00:00,57.42,57.44,57.42,57.43,23304.0,46.1229,46.139,46.1229,46.131,23304.0
2017-07-05 13:30:00,57.42,57.43,57.41,57.43,14607.0,46.1229,46.131,46.1149,46.131,14607.0
2017-07-05 14:00:00,57.43,57.48,57.36,57.39,13090.0,46.131,46.1711,46.0747,46.0988,13090.0
2017-07-05 14:30:00,57.4,57.45,57.39,57.41,21414.0,46.1069,46.147,46.0988,46.1149,21414.0
2017-07-05 15:00:00,57.42,57.52,57.39,57.5,67174.0,46.1229,46.2032,46.0988,46.1872,67174.0
2017-07-05 15:30:00,57.5,57.56,57.5,57.55,196800.0,46.1872,46.2354,46.1872,46.2273,196800.0
2017-07-06 09:30:00,57.27,57.27,57.17,57.24,63842.0,46.0024,46.0024,45.9221,45.9783,63842.0
2017-07-06 10:00:00,57.23,57.26,57.19,57.22,33914.0,45.9703,45.9944,45.9382,45.9623,33914.0
2017-07-06 10:30:00,57.22,57.33,57.22,57.32,51822.0,45.9623,46.0506,45.9623,46.0426,51822.0
2017-07-06 11:00:00,57.33,57.38,57.31,57.35,89644.0,46.0506,46.0908,46.0346,46.0667,89644.0
2017-07-06 11:30:00,57.36,57.38,57.34,57.37,29607.0,46.0747,46.0908,46.0587,46.0828,29607.0
2017-07-06 12:00:00,57.37,57.38,57.33,57.33,25348.0,46.0828,46.0908,46.0506,46.0506,25348.0
2017-07-06 12:30:00,57.33,57.38,57.32,57.38,58655.0,46.0506,46.0908,46.0426,46.0908,58655.0
2017-07-06 13:00:00,57.38,57.44,57.37,57.43,50414.0,46.0908,46.139,46.0828,46.131,50414.0
2017-07-06 13:30:00,57.43,57.44,57.35,57.37,37622.0,46.131,46.139,46.0667,46.0828,37622.0
2017-07-06 14:00:00,57.37,57.38,57.33,57.35,59455.0,46.0828,46.0908,46.0506,46.0667,59455.0
2017-07-06 14:30:00,57.36,57.37,57.33,57.36,104158.0,46.0747,46.0828,46.0506,46.0747,104158.0
2017-07-06 15:00:00,57.36,57.37,57.29,57.3,134149.0,46.0747,46.0828,46.0185,46.0265,134149.0
2017-07-06 15:30:00,57.3,57.34,57.26,57.34,206504.0,46.0265,46.0587,45.9944,46.0587,206504.0
2017-07-07 09:30:00,57.16,57.18,57.09,57.17,42171.0,45.9141,45.9301,45.8579,45.9221,42171.0
2017-07-07 10:00:00,57.16,57.17,57.08,57.12,9766.0,45.9141,45.9221,45.8498,45.8819,9766.0
2017-07-07 10:30:00,57.12,57.17,57.12,57.16,22623.0,45.8819,45.9221,45.8819,45.9141,22623.0
2017-07-07 11:00:00,57.15,57.22,57.14,57.19,29505.0,45.906,45.9623,45.898,45.9382,29505.0
2017-07-07 11:30:00,57.21,57.29,57.2,57.28,18573.0,45.9542,46.0185,45.9462,46.0105,18573.0
2017-07-07 12:00:00,57.28,57.36,57.28,57.34,12477.0,46.0105,46.0747,46.0105,46.0587,12477.0
2017-07-07 12:30:00,57.35,57.36,57.32,57.33,46431.0,46.0667,46.0747,46.0426,46.0506,46431.0
2017-07-07 13:00:00,57.34,57.36,57.33,57.36,28336.0,46.0587,46.0747,46.0506,46.0747,28336.0
2017-07-07 13:30:00,57.36,57.38,57.34,57.36,24388.0,46.0747,46.0908,46.0587,46.0747,24388.0
2017-07-07 14:00:00,57.36,57.37,57.35,57.36,21596.0,46.0747,46.0828,46.0667,46.0747,21596.0
2017-07-07 14:30:00,57.36,57.38,57.35,57.35,24049.0,46.0747,46.0908,46.0667,46.0667,24049.0
2017-07-07 15:00:00,57.36,57.39,57.35,57.38,12114.0,46.0747,46.0988,46.0667,46.0908,12114.0
2017-07-07 15:30:00,57.39,57.4,57.35,57.35,41569.0,46.0988,46.1069,46.0667,46.0667,41569.0
2017-07-10 09:30:00,57.33,57.33,57.27,57.28,36712.0,46.0506,46.0506,46.0024,46.0105,36712.0
2017-07-10 10:00:00,57.28,57.37,57.27,57.35,19741.0,46.0105,46.0828,46.0024,46.0667,19741.0
2017-07-10 10:30:00,57.35,57.38,57.34,57.37,35174.0,46.0667,46.0908,46.0587,46.0828,35174.0
2017-07-10 11:00:00,57.37,57.4,57.35,57.39,18079.0,46.0828,46.1069,46.0667,46.0988,18079.0
2017-07-10 11:30:00,57.38,57.42,57.37,57.42,33597.0,46.0908,46.1229,46.0828,46.1229,33597.0
2017-07-10 12:00:00,57.42,57.44,57.4,57.41,23866.0,46.1229,46.139,46.1069,46.1149,23866.0
2017-07-10 12:30:00,57.41,57.41,57.39,57.41,23153.0,46.1149,46.1149,46.0988,46.1149,23153.0
2017-07-10 13:00:00,57.41,57.46,57.41,57.46,35775.0,46.1149,46.1551,46.1149,46.1551,35775.0
2017-07-10 13:30:00,57.46,57.47,57.44,57.46,15724.0,46.1551,46.1631,46.139,46.1551,15724.0
2017-07-10 14:00:00,57.47,57.47,57.44,57.44,17352.0,46.1631,46.1631,46.139,46.139,17352.0
2017-07-10 14:30:00,57.44,57.45,57.44,57.45,11902.0,46.139,46.147,46.139,46.147,11902.0
2017-07-10 15:00:00,57.45,57.45,57.42,57.44,23234.0,46.147,46.147,46.1229,46.139,23234.0
2017-07-10 15:30:00,57.44,57.45,57.39,57.4,113442.0,46.139,46.147,46.0988,46.1069,113442.0
2017-07-11 09:30:00,57.31,57.31,57.27,57.3,34103.0,46.0346,46.0346,46.0024,46.0265,34103.0
2017-07-11 10:00:00,57.3,57.31,57.27,57.3,15089.0,46.0265,46.0346,46.0024,46.0265,15089.0
2017-07-11 10:30:00,57.31,57.34,57.29,57.33,26498.0,46.0346,46.0587,46.0185,46.0506,26498.0
2017-07-11 11:00:00,57.32,57.33,57.25,57.26,15302.0,46.0426,46.0506,45.9864,45.9944,15302.0
2017-07-11 11:30:00,57.29,57.38,57.28,57.37,16323.0,46.0185,46.0908,46.0105,46.0828,16323.0
2017-07-11 12:00:00,57.37,57.41,57.36,57.37,24965.0,46.0828,46.1149,46.0747,46.0828,24965.0
2017-07-11 12:30:00,57.38,57.45,57.37,57.43,26242.0,46.0908,46.147,46.0828,46.131,26242.0
2017-07-11 13:00:00,57.43,57.45,57.41,57.43,23353.0,46.131,46.147,46.1149,46.131,23353.0
2017-07-11 13:30:00,57.43,57.55,57.42,57.54,32686.0,46.131,46.2273,46.1229,46.2193,32686.0
2017-07-11 14:00:00,57.55,57.58,57.55,57.58,212944.0,46.2273,46.2514,46.2273,46.2514,212944.0
2017-07-11 14:30:00,57.6,57.6,57.56,57.58,32781.0,46.2675,46.2675,46.2354,46.2514,32781.0
2017-07-11 15:00:00,57.59,57.59,57.56,57.57,10743.0,46.2595,46.2595,46.2354,46.2434,10743.0
2017-07-11 15:30:00,57.57,57.6,57.56,57.59,47386.0,46.2434,46.2675,46.2354,46.2595,47386.0
2017-07-12 09:30:00,57.78,57.82,57.73,57.77,53622.0,46.4121,46.4442,46.3719,46.4041,53622.0
2017-07-12 10:00:00,57.77,57.8,57.74,57.76,114844.0,46.4041,46.4282,46.38,46.396,114844.0
2017-07-12 10:30:00,57.77,57.8,57.73,57.8,56774.0,46.4041,46.4282,46.3719,46.4282,56774.0
2017-07-12 11:00:00,57.8,57.87,57.8,57.83,45196.0,46.4282,46.4844,46.4282,46.4523,45196.0
2017-07-12 11:30:00,57.82,57.83,57.79,57.82,32357.0,46.4442,46.4523,46.4201,46.4442,32357.0
2017-07-12 12:00:00,57.81,57.85,57.8,57.84,53395.0,46.4362,46.4683,46.4282,46.4603,53395.0
2017-07-12 12:30:00,57.83,57.88,57.82,57.88,82772.0,46.4523,46.4924,46.4442,46.4924,82772.0
2017-07-12 13:00:00,57.88,57.89,57.86,57.88,99417.0,46.4924,46.5005,46.4764,46.4924,99417.0
2017-07-12 13:30:00,57.87,57.88,57.86,57.88,16994.0,46.4844,46.4924,46.4764,46.4924,16994.0
2017-07-12 14:00:00,57.88,57.91,57.87,57.9,27276.0,46.4924,46.5165,46.4844,46.5085,27276.0
2017-07-12 14:30:00,57.91,57.91,57.87,57.89,327096.0,46.5165,46.5165,46.4844,46.5005,327096.0
2017-07-12 15:00:00,57.88,57.9,57.87,57.89,68958.0,46.4924,46.5085,46.4844,46.5005,68958.0
2017-07-12 15:30:00,57.9,57.9,57.83,57.85,192642.0,46.5085,46.5085,46.4523,46.4683,192642.0
2017-07-13 09:30:00,58.07,58.07,58.03,58.06,28543.0,46.645,46.645,46.6129,46.637,28543.0
2017-07-13 10:00:00,58.05,58.07,57.97,57.98,43714.0,46.629,46.645,46.5647,46.5727,43714.0
2017-07-13 10:30:00,57.98,58.04,57.97,58.03,14729.0,46.5727,46.6209,46.5647,46.6129,14729.0
2017-07-13 11:00:00,58.03,58.06,58.0,58.01,18932.0,46.6129,46.637,46.5888,46.5968,18932.0
2017-07-13 11:30:00,58.02,58.04,57.99,58.02,62153.0,46.6049,46.6209,46.5808,46.6049,62153.0
2017-07-13 12:00:00,58.01,58.06,58.0,58.03,60425.0,46.5968,46.637,46.5888,46.6129,60425.0
2017-07-13 12:30:00,58.04,58.08,58.03,58.07,21565.0,46.6209,46.6531,46.6129,46.645,21565.0
2017-07-13 13:00:00,58.07,58.09,58.05,58.09,13173.0,46.645,46.6611,46.629,46.6611,13173.0
2017-07-13 13:30:00,58.09,58.11,58.07,58.1,13365.0,46.6611,46.6772,46.645,46.6691,13365.0
2017-07-13 14:00:00,58.09,58.12,58.08,58.12,18109.0,46.6611,46.6852,46.6531,46.6852,18109.0
2017-07-13 14:30:00,58.12,58.16,58.11,58.16,25432.0,46.6852,46.7173,46.6772,46.7173,25432.0
2017-07-13 15:00:00,58.16,58.17,58.13,58.17,39728.0,46.7173,46.7254,46.6932,46.7254,39728.0
2017-07-13 15:30:00,58.17,58.17,58.11,58.12,141728.0,46.7254,46.7254,46.6772,46.6852,141728.0
2017-07-14 09:30:00,58.37,58.44,58.32,58.43,105521.0,46.886,46.9422,46.8459,46.9342,105521.0
2017-07-14 10:00:00,58.44,58.47,58.39,58.41,34277.0,46.9422,46.9663,46.9021,46.9181,34277.0
2017-07-14 10:30:00,58.41,58.41,58.35,58.38,25001.0,46.9181,46.9181,46.87,46.894,25001.0
2017-07-14 11:00:00,58.38,58.44,58.36,58.44,9867.0,46.894,46.9422,46.878,46.9422,9867.0
2017-07-14 11:30:00,58.44,58.47,58.43,58.45,37070.0,46.9422,46.9663,46.9342,46.9503,37070.0
2017-07-14 12:00:00,58.45,58.46,58.43,58.45,38496.0,46.9503,46.9583,46.9342,46.9503,38496.0
2017-07-14 12:30:00,58.45,58.5,58.44,58.5,33453.0,46.9503,46.9904,46.9422,46.9904,33453.0
2017-07-14 13:00:00,58.51,58.53,58.49,58.53,9692.0,46.9985,47.0145,46.9824,47.0145,9692.0
2017-07-14 13:30:00,58.53,58.55,58.51,58.55,27939.0,47.0145,47.0306,46.9985,47.0306,27939.0
2017-07-14 14:00:00,58.54,58.57,58.54,58.55,17893.0,47.0226,47.0467,47.0226,47.0306,17893.0
2017-07-14 14:30:00,58.56,58.56,58.52,58.53,27313.0,47.0386,47.0386,47.0065,47.0145,27313.0
2017-07-14 15:00:00,58.53,58.58,58.52,58.58,34587.0,47.0145,47.0547,47.0065,47.0547,34587.0
2017-07-14 15:30:00,58.58,58.62,58.55,58.56,251043.0,47.0547,47.0868,47.0306,47.0386,251043.0
2017-07-17 09:30:00,58.6,58.64,58.59,58.64,49062.0,47.0708,47.1029,47.0627,47.1029,49062.0
2017-07-17 10:00:00,58.63,58.69,58.63,58.67,36939.0,47.0949,47.1431,47.0949,47.127,36939.0
2017-07-17 10:30:00,58.66,58.69,58.62,58.65,54003.0,47.119,47.1431,47.0868,47.1109,54003.0
2017-07-17 11:00:00,58.65,58.66,58.63,58.64,7777.0,47.1109,47.119,47.0949,47.1029,7777.0
2017-07-17 11:30:00,58.64,58.64,58.58,58.6,23984.0,47.1029,47.1029,47.0547,47.0708,23984.0
2017-07-17 12:00:00,58.61,58.66,58.6,58.64,48616.0,47.0788,47.119,47.0708,47.1029,48616.0
2017-07-17 12:30:00,58.64,58.67,58.64,58.67,47846.0,47.1029,47.127,47.1029,47.127,47846.0
2017-07-17 13:00:00,58.67,58.68,58.66,58.66,41849.0,47.127,47.135,47.119,47.119,41849.0
2017-07-17 13:30:00,58.65,58.66,58.62,58.63,12137.0,47.1109,47.119,47.0868,47.0949,12137.0
2017-07-17 14:00:00,58.62,58.63,58.59,58.6,16237.0,47.0868,47.0949,47.0627,47.0708,16237.0
2017-07-17 14:30:00,58.61,58.61,58.58,58.58,24699.0,47.0788,47.0788,47.0547,47.0547,24699.0
2017-07-17 15:00:00,58.59,58.6,58.55,58.57,26438.0,47.0627,47.0708,47.0306,47.0467,26438.0
2017-07-17 15:30:00,58.57,58.6,58.56,58.58,84041.0,47.0467,47.0708,47.0386,47.0547,84041.0
2017-07-18 09:30:00,58.78,58.82,58.74,58.82,21413.0,47.2154,47.2475,47.1832,47.2475,21413.0
2017-07-18 10:00:00,58.82,58.84,58.79,58.8,26614.0,47.2475,47.2635,47.2234,47.2314,26614.0
2017-07-18 10:30:00,58.8,58.81,58.74,58.81,45370.0,47.2314,47.2394,47.1832,47.2394,45370.0
2017-07-18 11:00:00,58.81,58.81,58.76,58.8,39864.0,47.2394,47.2394,47.1993,47.2314,39864.0
2017-07-18 11:30:00,58.79,58.84,58.79,58.84,41227.0,47.2234,47.2635,47.2234,47.2635,41227.0
2017-07-18 12:00:00,58.85,58.86,58.82,58.82,35705.0,47.2716,47.2796,47.2475,47.2475,35705.0
2017-07-18 12:30:00,58.82,58.83,58.78,58.8,155589.0,47.2475,47.2555,47.2154,47.2314,155589.0
2017-07-18 13:00:00,58.79,58.8,58.77,58.79,17556.0,47.2234,47.2314,47.2073,47.2234,17556.0
2017-07-18 13:30:00,58.79,58.82,58.77,58.82,21550.0,47.2234,47.2475,47.2073,47.2475,21550.0
2017-07-18 14:00:00,58.81,58.83,58.81,58.82,14799.0,47.2394,47.2555,47.2394,47.2475,14799.0
2017-07-18 14:30:00,58.82,58.83,58.8,58.82,19505.0,47.2475,47.2555,47.2314,47.2475,19505.0
2017-07-18 15:00:00,58.82,58.83,58.81,58.83,22887.0,47.2475,47.2555,47.2394,47.2555,22887.0
2017-07-18 15:30:00,58.82,58.86,58.8,58.86,88533.0,47.2475,47.2796,47.2314,47.2796,88533.0
2017-07-19 09:30:00,59.05,59.07,58.98,59.06,61397.0,47.4322,47.4483,47.376,47.4403,61397.0
2017-07-19 10:00:00,59.07,59.09,59.02,59.04,36362.0,47.4483,47.4644,47.4081,47.4242,36362.0
2017-07-19 10:30:00,59.05,59.06,59.0,59.05,33877.0,47.4322,47.4403,47.3921,47.4322,33877.0
2017-07-19 11:00:00,59.06,59.12,59.05,59.08,25858.0,47.4403,47.4885,47.4322,47.4563,25858.0
2017-07-19 11:30:00,59.08,59.12,59.07,59.1,23307.0,47.4563,47.4885,47.4483,47.4724,23307.0
2017-07-19 12:00:00,59.1,59.14,59.1,59.12,12770.0,47.4724,47.5045,47.4724,47.4885,12770.0
2017-07-19 12:30:00,59.12,59.13,59.11,59.13,11061.0,47.4885,47.4965,47.4804,47.4965,11061.0
2017-07-19 13:00:00,59.13,59.17,59.12,59.17,14850.0,47.4965,47.5286,47.4885,47.5286,14850.0
2017-07-19 13:30:00,59.17,59.18,59.15,59.16,29748.0,47.5286,47.5367,47.5126,47.5206,29748.0
2017-07-19 14:00:00,59.15,59.16,59.13,59.15,22510.0,47.5126,47.5206,47.4965,47.5126,22510.0
2017-07-19 14:30:00,59.16,59.16,59.14,59.15,9297.0,47.5206,47.5206,47.5045,47.5126,9297.0
2017-07-19 15:00:00,59.15,59.16,59.13,59.16,57573.0,47.5126,47.5206,47.4965,47.5206,57573.0
2017-07-19 15:30:00,59.15,59.16,59.14,59.15,53862.0,47.5126,47.5206,47.5045,47.5126,53862.0
2017-07-20 09:30:00,59.23,59.28,59.19,59.23,32083.0,47.5768,47.617,47.5447,47.5768,32083.0
2017-07-20 10:00:00,59.23,59.27,59.22,59.23,23428.0,47.5768,47.6089,47.5688,47.5768,23428.0
2017-07-20 10:30:00,59.23,59.36,59.23,59.34,39258.0,47.5768,47.6812,47.5768,47.6652,39258.0
2017-07-20 11:00:00,59.32,59.38,59.31,59.38,13417.0,47.6491,47.6973,47.6411,47.6973,13417.0
2017-07-20 11:30:00,59.38,59.39,59.31,59.33,15887.0,47.6973,47.7053,47.6411,47.6571,15887.0
2017-07-20 12:00:00,59.32,59.39,59.31,59.39,11689.0,47.6491,47.7053,47.6411,47.7053,11689.0
2017-07-20 12:30:00,59.38,59.41,59.36,59.4,69867.0,47.6973,47.7214,47.6812,47.7134,69867.0
2017-07-20 13:00:00,59.4,59.41,59.37,59.41,40594.0,47.7134,47.7214,47.6893,47.7214,40594.0
2017-07-20 13:30:00,59.41,59.42,59.37,59.38,24138.0,47.7214,47.7294,47.6893,47.6973,24138.0
2017-07-20 14:00:00,59.38,59.38,59.36,59.37,9015.0,47.6973,47.6973,47.6812,47.6893,9015.0
2017-07-20 14:30:00,59.36,59.37,59.32,59.35,20129.0,47.6812,47.6893,47.6491,47.6732,20129.0
2017-07-20 15:00:00,59.36,59.38,59.35,59.37,45096.0,47.6812,47.6973,47.6732,47.6893,45096.0
2017-07-20 15:30:00,59.37,59.38,59.33,59.37,67165.0,47.6893,47.6973,47.6571,47.6893,67165.0
2017-07-21 09:30:00,59.15,59.16,59.04,59.05,47231.0,47.5126,47.5206,47.4242,47.4322,47231.0
2017-07-21 10:00:00,59.03,59.08,59.01,59.04,30666.0,47.4162,47.4563,47.4001,47.4242,30666.0
2017-07-21 10:30:00,59.04,59.08,59.02,59.07,26175.0,47.4242,47.4563,47.4081,47.4483,26175.0
2017-07-21 11:00:00,59.07,59.12,59.05,59.1,15289.0,47.4483,47.4885,47.4322,47.4724,15289.0
2017-07-21 11:30:00,59.11,59.14,59.1,59.14,134835.0,47.4804,47.5045,47.4724,47.5045,134835.0
2017-07-21 12:00:00,59.14,59.17,59.14,59.16,113817.0,47.5045,47.5286,47.5045,47.5206,113817.0
2017-07-21 12:30:00,59.16,59.19,59.15,59.17,109568.0,47.5206,47.5447,47.5126,47.5286,109568.0
2017-07-21 13:00:00,59.16,59.25,59.16,59.22,52607.0,47.5206,47.5929,47.5206,47.5688,52607.0
2017-07-21 13:30:00,59.22,59.23,59.19,59.21,19925.0,47.5688,47.5768,47.5447,47.5608,19925.0
2017-07-21 14:00:00,59.2,59.23,59.19,59.22,13454.0,47.5527,47.5768,47.5447,47.5688,13454.0
2017-07-21 14:30:00,59.23,59.24,59.22,59.23,55949.0,47.5768,47.5848,47.5688,47.5768,55949.0
2017-07-21 15:00:00,59.22,59.23,59.2,59.2,27788.0,47.5688,47.5768,47.5527,47.5527,27788.0
2017-07-21 15:30:00,59.21,59.28,59.2,59.27,76908.0,47.5608,47.617,47.5527,47.6089,76908.0
2017-07-24 09:30:00,59.12,59.13,59.07,59.12,23985.0,47.4885,47.4965,47.4483,47.4885,23985.0
2017-07-24 10:00:00,59.12,59.15,59.1,59.1,15729.0,47.4885,47.5126,47.4724,47.4724,15729.0
2017-07-24 10:30:00,59.09,59.12,59.09,59.11,58281.0,47.4644,47.4885,47.4644,47.4804,58281.0
2017-07-24 11:00:00,59.11,59.11,59.04,59.04,16974.0,47.4804,47.4804,47.4242,47.4242,16974.0
2017-07-24 11:30:00,59.05,59.15,59.05,59.15,9551.0,47.4322,47.5126,47.4322,47.5126,9551.0
2017-07-24 12:00:00,59.14,59.15,59.1,59.15,29503.0,47.5045,47.5126,47.4724,47.5126,29503.0
2017-07-24 12:30:00,59.15,59.17,59.14,59.16,59025.0,47.5126,47.5286,47.5045,47.5206,59025.0
2017-07-24 13:00:00,59.16,59.18,59.14,59.15,74367.0,47.5206,47.5367,47.5045,47.5126,74367.0
2017-07-24 13:30:00,59.15,59.18,59.14,59.18,31034.0,47.5126,47.5367,47.5045,47.5367,31034.0
2017-07-24 14:00:00,59.18,59.21,59.17,59.2,20231.0,47.5367,47.5608,47.5286,47.5527,20231.0
2017-07-24 14:30:00,59.2,59.23,59.18,59.23,12282.0,47.5527,47.5768,47.5367,47.5768,12282.0
2017-07-24 15:00:00,59.23,59.27,59.22,59.27,23627.0,47.5768,47.6089,47.5688,47.6089,23627.0
2017-07-24 15:30:00,59.27,59.28,59.24,59.26,49137.0,47.6089,47.617,47.5848,47.6009,49137.0
2017-07-25 09:30:00,59.36,59.37,59.33,59.36,41065.0,47.6812,47.6893,47.6571,47.6812,41065.0
2017-07-25 10:00:00,59.35,59.36,59.31,59.33,14406.0,47.6732,47.6812,47.6411,47.6571,14406.0
2017-07-25 10:30:00,59.35,59.36,59.27,59.28,16669.0,47.6732,47.6812,47.6089,47.617,16669.0
2017-07-25 11:00:00,59.28,59.3,59.24,59.25,16554.0,47.617,47.633,47.5848,47.5929,16554.0
2017-07-25 11:30:00,59.24,59.28,59.22,59.26,366357.0,47.5848,47.617,47.5688,47.6009,366357.0
2017-07-25 12:00:00,59.26,59.27,59.22,59.24,17904.0,47.6009,47.6089,47.5688,47.5848,17904.0
2017-07-25 12:30:00,59.25,59.28,59.24,59.28,14304.0,47.5929,47.617,47.5848,47.617,14304.0
2017-07-25 13:00:00,59.28,59.3,59.26,59.28,20330.0,47.617,47.633,47.6009,47.617,20330.0
2017-07-25 13:30:00,59.28,59.3,59.27,59.29,20871.0,47.617,47.633,47.6089,47.625,20871.0
2017-07-25 14:00:00,59.29,59.3,59.22,59.23,44726.0,47.625,47.633,47.5688,47.5768,44726.0
2017-07-25 14:30:00,59.23,59.24,59.21,59.23,19734.0,47.5768,47.5848,47.5608,47.5768,19734.0
2017-07-25 15:00:00,59.24,59.26,59.22,59.22,104990.0,47.5848,47.6009,47.5688,47.5688,104990.0
2017-07-25 15:30:00,59.22,59.22,59.17,59.18,56912.0,47.5688,47.5688,47.5286,47.5367,56912.0
2017-07-26 09:30:00,59.32,59.32,59.24,59.28,33994.0,47.6491,47.6491,47.5848,47.617,33994.0
2017-07-26 10:00:00,59.27,59.31,59.27,59.29,22849.0,47.6089,47.6411,47.6089,47.625,22849.0
2017-07-26 10:30:00,59.28,59.33,59.28,59.31,24034.0,47.617,47.6571,47.617,47.6411,24034.0
2017-07-26 11:00:00,59.32,59.34,59.3,59.3,7472.0,47.6491,47.6652,47.633,47.633,7472.0
2017-07-26 11:30:00,59.32,59.32,59.25,59.27,22477.0,47.6491,47.6491,47.5929,47.6089,22477.0
2017-07-26 12:00:00,59.27,59.31,59.27,59.3,22737.0,47.6089,47.6411,47.6089,47.633,22737.0
2017-07-26 12:30:00,59.29,59.31,59.28,59.28,64791.0,47.625,47.6411,47.617,47.617,64791.0
2017-07-26 13:00:00,59.28,59.33,59.28,59.31,28445.0,47.617,47.6571,47.617,47.6411,28445.0
2017-07-26 13:30:00,59.3,59.37,59.3,59.34,20825.0,47.633,47.6893,47.633,47.6652,20825.0
2017-07-26 14:00:00,59.32,59.57,59.28,59.55,36389.0,47.6491,47.8499,47.617,47.8339,36389.0
2017-07-26 14:30:00,59.57,59.58,59.52,59.55,15290.0,47.8499,47.858,47.8098,47.8339,15290.0
2017-07-26 15:00:00,59.56,59.67,59.56,59.61,60860.0,47.8419,47.9302,47.8419,47.8821,60860.0
2017-07-26 15:30:00,59.6,59.61,59.55,59.56,100931.0,47.874,47.8821,47.8339,47.8419,100931.0
2017-07-27 09:30:00,59.77,59.79,59.7,59.72,48872.0,48.0106,48.0266,47.9543,47.9704,48872.0
2017-07-27 10:00:00,59.72,59.73,59.67,59.68,52804.0,47.9704,47.9784,47.9302,47.9383,52804.0
2017-07-27 10:30:00,59.67,59.69,59.61,59.63,12415.0,47.9302,47.9463,47.8821,47.8981,12415.0
2017-07-27 11:00:00,59.62,59.64,59.58,59.59,8989.0,47.8901,47.9062,47.858,47.866,8989.0
2017-07-27 11:30:00,59.57,59.61,59.55,59.58,26854.0,47.8499,47.8821,47.8339,47.858,26854.0
2017-07-27 12:00:00,59.59,59.6,59.58,59.59,10709.0,47.866,47.874,47.858,47.866,10709.0
2017-07-27 12:30:00,59.58,59.61,59.52,59.54,39595.0,47.858,47.8821,47.8098,47.8258,39595.0
2017-07-27 13:00:00,59.54,59.55,59.38,59.42,170859.0,47.8258,47.8339,47.6973,47.7294,170859.0
2017-07-27 13:30:00,59.42,59.47,59.37,59.47,46494.0,47.7294,47.7696,47.6893,47.7696,46494.0
2017-07-27 14:00:00,59.47,59.55,59.44,59.55,49275.0,47.7696,47.8339,47.7455,47.8339,49275.0
2017-07-27 14:30:00,59.55,59.55,59.48,59.51,32355.0,47.8339,47.8339,47.7776,47.8017,32355.0
2017-07-27 15:00:00,59.5,59.53,59.46,59.52,21969.0,47.7937,47.8178,47.7616,47.8098,21969.0
2017-07-27 15:30:00,59.52,59.56,59.49,59.53,126952.0,47.8098,47.8419,47.7857,47.8178,126952.0
2017-07-28 09:30:00,59.34,59.39,59.32,59.33,83515.0,47.6652,47.7053,47.6491,47.6571,83515.0
2017-07-28 10:00:00,59.36,59.39,59.3,59.34,56530.0,47.6812,47.7053,47.633,47.6652,56530.0
2017-07-28 10:30:00,59.35,59.42,59.34,59.4,61713.0,47.6732,47.7294,47.6652,47.7134,61713.0
2017-07-28 11:00:00,59.4,59.46,59.4,59.43,29260.0,47.7134,47.7616,47.7134,47.7375,29260.0
2017-07-28 11:30:00,59.43,59.48,59.43,59.48,16242.0,47.7375,47.7776,47.7375,47.7776,16242.0
2017-07-28 12:00:00,59.47,59.49,59.45,59.46,24527.0,47.7696,47.7857,47.7535,47.7616,24527.0
2017-07-28 12:30:00,59.47,59.47,59.43,59.44,15028.0,47.7696,47.7696,47.7375,47.7455,15028.0
2017-07-28 13:00:00,59.44,59.45,59.42,59.42,27412.0,47.7455,47.7535,47.7294,47.7294,27412.0
2017-07-28 13:30:00,59.43,59.44,59.42,59.43,71339.0,47.7375,47.7455,47.7294,47.7375,71339.0
2017-07-28 14:00:00,59.43,59.46,59.41,59.46,78885.0,47.7375,47.7616,47.7214,47.7616,78885.0
2017-07-28 14:30:00,59.46,59.54,59.45,59.54,70432.0,47.7616,47.8258,47.7535,47.8258,70432.0
2017-07-28 15:00:00,59.55,59.55,59.5,59.51,17627.0,47.8339,47.8339,47.7937,47.8017,17627.0
2017-07-28 15:30:00,59.51,59.56,59.5,59.55,47267.0,47.8017,47.8419,47.7937,47.8339,47267.0
2017-07-31 09:30:00,59.62,59.62,59.55,59.58,36994.0,47.8901,47.8901,47.8339,47.858,36994.0
2017-07-31 10:00:00,59.59,59.62,59.55,59.59,11297.0,47.866,47.8901,47.8339,47.866,11297.0
2017-07-31 10:30:00,59.57,59.63,59.51,59.63,16280.0,47.8499,47.8981,47.8017,47.8981,16280.0
2017-07-31 11:00:00,59.65,59.69,59.63,59.63,16449.0,47.9142,47.9463,47.8981,47.8981,16449.0
2017-07-31 11:30:00,59.63,59.77,59.62,59.77,29131.0,47.8981,48.0106,47.8901,48.0106,29131.0
2017-07-31 12:00:00,59.76,59.76,59.67,59.7,13510.0,48.0025,48.0025,47.9302,47.9543,13510.0
2017-07-31 12:30:00,59.7,59.72,59.69,59.7,15368.0,47.9543,47.9704,47.9463,47.9543,15368.0
2017-07-31 13:00:00,59.71,59.72,59.68,59.7,13246.0,47.9624,47.9704,47.9383,47.9543,13246.0
2017-07-31 13:30:00,59.71,59.73,59.7,59.71,17417.0,47.9624,47.9784,47.9543,47.9624,17417.0
2017-07-31 14:00:00,59.71,59.75,59.7,59.73,28598.0,47.9624,47.9945,47.9543,47.9784,28598.0
2017-07-31 14:30:00,59.74,59.79,59.73,59.77,55447.0,47.9865,48.0266,47.9784,48.0106,55447.0
2017-07-31 15:00:00,59.77,59.81,59.76,59.78,34855.0,48.0106,48.0427,48.0025,48.0186,34855.0
2017-07-31 15:30:00,59.78,59.85,59.77,59.77,141128.0,48.0186,48.0748,48.0106,48.0106,141128.0
2017-08-01 09:30:00,60.08,60.09,60.04,60.08,39701.0,48.2596,48.2676,48.2275,48.2596,39701.0
2017-08-01 10:00:00,60.05,60.15,60.05,60.1,31610.0,48.2355,48.3158,48.2355,48.2756,31610.0
2017-08-01 10:30:00,60.1,60.11,60.02,60.11,31433.0,48.2756,48.2837,48.2114,48.2837,31433.0
2017-08-01 11:00:00,60.12,60.13,59.97,59.97,16916.0,48.2917,48.2997,48.1712,48.1712,16916.0
2017-08-01 11:30:00,59.97,60.02,59.95,60.02,34183.0,48.1712,48.2114,48.1552,48.2114,34183.0
2017-08-01 12:00:00,60.02,60.02,59.99,60.0,35775.0,48.2114,48.2114,48.1873,48.1953,35775.0
2017-08-01 12:30:00,60.0,60.04,59.98,60.04,230630.0,48.1953,48.2275,48.1793,48.2275,230630.0
2017-08-01 13:00:00,60.03,60.06,60.03,60.05,49290.0,48.2194,48.2435,48.2194,48.2355,49290.0
2017-08-01 13:30:00,60.05,60.07,60.03,60.06,45650.0,48.2355,48.2516,48.2194,48.2435,45650.0
2017-08-01 14:00:00,60.06,60.07,60.04,60.05,18633.0,48.2435,48.2516,48.2275,48.2355,18633.0
2017-08-01 14:30:00,60.03,60.03,60.0,60.02,65828.0,48.2194,48.2194,48.1953,48.2114,65828.0
2017-08-01 15:00:00,60.01,60.02,59.98,60.0,110401.0,48.2034,48.2114,48.1793,48.1953,110401.0
2017-08-01 15:30:00,60.0,60.02,59.98,59.99,371594.0,48.1953,48.2114,48.1793,48.1873,371594.0
2017-08-02 09:30:00,60.11,60.11,60.06,60.09,41726.0,48.2837,48.2837,48.2435,48.2676,41726.0
2017-08-02 10:00:00,60.09,60.12,60.01,60.04,26351.0,48.2676,48.2917,48.2034,48.2275,26351.0
2017-08-02 10:30:00,60.03,60.06,59.98,60.0,50247.0,48.2194,48.2435,48.1793,48.1953,50247.0
2017-08-02 11:00:00,60.01,60.08,60.01,60.08,51596.0,48.2034,48.2596,48.2034,48.2596,51596.0
2017-08-02 11:30:00,60.09,60.11,60.06,60.09,20514.0,48.2676,48.2837,48.2435,48.2676,20514.0
2017-08-02 12:00:00,60.08,60.09,60.06,60.06,16854.0,48.2596,48.2676,48.2435,48.2435,16854.0
2017-08-02 12:30:00,60.06,60.07,60.05,60.07,25673.0,48.2435,48.2516,48.2355,48.2516,25673.0
2017-08-02 13:00:00,60.07,60.18,60.07,60.14,23724.0,48.2516,48.3399,48.2516,48.3078,23724.0
2017-08-02 13:30:00,60.15,60.16,60.13,60.14,22020.0,48.3158,48.3238,48.2997,48.3078,22020.0
2017-08-02 14:00:00,60.14,60.14,60.1,60.12,19440.0,48.3078,48.3078,48.2756,48.2917,19440.0
2017-08-02 14:30:00,60.12,60.14,60.1,60.11,16258.0,48.2917,48.3078,48.2756,48.2837,16258.0
2017-08-02 15:00:00,60.1,60.11,60.07,60.09,44866.0,48.2756,48.2837,48.2516,48.2676,44866.0
2017-08-02 15:30:00,60.08,60.1,60.06,60.08,38867.0,48.2596,48.2756,48.2435,48.2596,38867.0
2017-08-03 09:30:00,59.96,60.02,59.96,60.0,41371.0,48.1632,48.2114,48.1632,48.1953,41371.0
2017-08-03 10:00:00,60.0,60.13,59.99,60.12,85463.0,48.1953,48.2997,48.1873,48.2917,85463.0
2017-08-03 10:30:00,60.13,60.14,60.07,60.13,21537.0,48.2997,48.3078,48.2516,48.2997,21537.0
2017-08-03 11:00:00,60.13,60.13,60.08,60.09,14849.0,48.2997,48.2997,48.2596,48.2676,14849.0
2017-08-03 11:30:00,60.09,60.1,60.05,60.05,26622.0,48.2676,48.2756,48.2355,48.2355,26622.0
2017-08-03 12:00:00,60.06,60.08,60.04,60.06,29099.0,48.2435,48.2596,48.2275,48.2435,29099.0
2017-08-03 12:30:00,60.07,60.08,60.03,60.03,13682.0,48.2516,48.2596,48.2194,48.2194,13682.0
2017-08-03 13:00:00,60.04,60.05,60.01,60.01,15335.0,48.2275,48.2355,48.2034,48.2034,15335.0
2017-08-03 13:30:00,60.02,60.03,60.0,60.03,41514.0,48.2114,48.2194,48.1953,48.2194,41514.0
2017-08-03 14:00:00,60.03,60.06,60.02,60.04,60988.0,48.2194,48.2435,48.2114,48.2275,60988.0
2017-08-03 14:30:00,60.04,60.04,60.02,60.03,18728.0,48.2275,48.2275,48.2114,48.2194,18728.0
2017-08-03 15:00:00,60.03,60.03,60.0,60.01,20940.0,48.2194,48.2194,48.1953,48.2034,20940.0
2017-08-03 15:30:00,60.01,60.08,59.98,60.06,128677.0,48.2034,48.2596,48.1793,48.2435,128677.0
2017-08-04 09:30:00,60.14,60.17,60.0,60.0,75280.0,48.3078,48.3319,48.1953,48.1953,75280.0
2017-08-04 10:00:00,60.01,60.01,59.9,59.96,33481.0,48.2034,48.2034,48.115,48.1632,33481.0
2017-08-04 10:30:00,59.95,60.03,59.94,59.99,42789.0,48.1552,48.2194,48.1471,48.1873,42789.0
2017-08-04 11:00:00,59.99,60.07,59.99,60.03,55407.0,48.1873,48.2516,48.1873,48.2194,55407.0
2017-08-04 11:30:00,60.03,60.07,60.0,60.05,32409.0,48.2194,48.2516,48.1953,48.2355,32409.0
2017-08-04 12:00:00,60.06,60.06,59.99,60.05,14480.0,48.2435,48.2435,48.1873,48.2355,14480.0
2017-08-04 12:30:00,60.07,60.07,60.02,60.06,15488.0,48.2516,48.2516,48.2114,48.2435,15488.0
2017-08-04 13:00:00,60.04,60.09,60.04,60.08,8522.0,48.2275,48.2676,48.2275,48.2596,8522.0
2017-08-04 13:30:00,60.1,60.1,60.06,60.08,22288.0,48.2756,48.2756,48.2435,48.2596,22288.0
2017-08-04 14:00:00,60.07,60.1,60.06,60.1,14767.0,48.2516,48.2756,48.2435,48.2756,14767.0
2017-08-04 14:30:00,60.1,60.1,60.08,60.09,14690.0,48.2756,48.2756,48.2596,48.2676,14690.0
2017-08-04 15:00:00,60.1,60.13,60.09,60.1,28080.0,48.2756,48.2997,48.2676,48.2756,28080.0
2017-08-04 15:30:00,60.09,60.11,60.06,60.1,96414.0,48.2676,48.2837,48.2435,48.2756,96414.0
2017-08-07 09:30:00,60.11,60.14,60.09,60.13,34981.0,48.2837,48.3078,48.2676,48.2997,34981.0
2017-08-07 10:00:00,60.14,60.15,60.1,60.12,13461.0,48.3078,48.3158,48.2756,48.2917,13461.0
2017-08-07 10:30:00,60.11,60.16,60.11,60.13,11995.0,48.2837,48.3238,48.2837,48.2997,11995.0
2017-08-07 11:00:00,60.13,60.15,60.11,60.15,38050.0,48.2997,48.3158,48.2837,48.3158,38050.0
2017-08-07 11:30:00,60.15,60.17,60.14,60.16,22480.0,48.3158,48.3319,48.3078,48.3238,22480.0
2017-08-07 12:00:00,60.16,60.16,60.12,60.12,13476.0,48.3238,48.3238,48.2917,48.2917,13476.0
2017-08-07 12:30:00,60.13,60.17,60.12,60.17,12287.0,48.2997,48.3319,48.2917,48.3319,12287.0
2017-08-07 13:00:00,60.17,60.2,60.16,60.19,33570.0,48.3319,48.356,48.3238,48.3479,33570.0
2017-08-07 13:30:00,60.18,60.19,60.15,60.15,22922.0,48.3399,48.3479,48.3158,48.3158,22922.0
2017-08-07 14:00:00,60.16,60.16,60.15,60.15,36957.0,48.3238,48.3238,48.3158,48.3158,36957.0
2017-08-07 14:30:00,60.16,60.17,60.15,60.16,27157.0,48.3238,48.3319,48.3158,48.3238,27157.0
2017-08-07 15:00:00,60.17,60.18,60.15,60.18,32240.0,48.3319,48.3399,48.3158,48.3399,32240.0
2017-08-07 15:30:00,60.19,60.2,60.17,60.19,135266.0,48.3479,48.356,48.3319,48.3479,135266.0
2017-08-08 09:30:00,60.19,60.24,60.13,60.23,71990.0,48.3479,48.3881,48.2997,48.3801,71990.0
2017-08-08 10:00:00,60.23,60.23,60.07,60.08,46975.0,48.3801,48.3801,48.2516,48.2596,46975.0
2017-08-08 10:30:00,60.06,60.09,60.02,60.07,35981.0,48.2435,48.2676,48.2114,48.2516,35981.0
2017-08-08 11:00:00,60.07,60.1,60.03,60.03,53952.0,48.2516,48.2756,48.2194,48.2194,53952.0
2017-08-08 11:30:00,60.03,60.1,60.03,60.08,42161.0,48.2194,48.2756,48.2194,48.2596,42161.0
2017-08-08 12:00:00,60.09,60.15,60.08,60.14,87045.0,48.2676,48.3158,48.2596,48.3078,87045.0
2017-08-08 12:30:00,60.14,60.14,60.07,60.09,167077.0,48.3078,48.3078,48.2516,48.2676,167077.0
2017-08-08 13:00:00,60.09,60.12,60.08,60.08,110734.0,48.2676,48.2917,48.2596,48.2596,110734.0
2017-08-08 13:30:00,60.07,60.09,60.06,60.08,32116.0,48.2516,48.2676,48.2435,48.2596,32116.0
2017-08-08 14:00:00,60.08,60.09,60.05,60.06,63465.0,48.2596,48.2676,48.2355,48.2435,63465.0
2017-08-08 14:30:00,60.07,60.08,60.02,60.03,33838.0,48.2516,48.2596,48.2114,48.2194,33838.0
2017-08-08 15:00:00,60.02,60.04,59.93,59.94,69581.0,48.2114,48.2275,48.1391,48.1471,69581.0
2017-08-08 15:30:00,59.95,59.98,59.92,59.94,170998.0,48.1552,48.1793,48.1311,48.1471,170998.0
2017-08-09 09:30:00,59.71,59.71,59.61,59.67,22114.0,47.9624,47.9624,47.8821,47.9302,22114.0
2017-08-09 10:00:00,59.67,59.71,59.63,59.71,50001.0,47.9302,47.9624,47.8981,47.9624,50001.0
2017-08-09 10:30:00,59.71,59.74,59.68,59.74,131853.0,47.9624,47.9865,47.9383,47.9865,131853.0
2017-08-09 11:00:00,59.75,59.76,59.7,59.75,67996.0,47.9945,48.0025,47.9543,47.9945,67996.0
2017-08-09 11:30:00,59.77,59.84,59.76,59.82,64520.0,48.0106,48.0668,48.0025,48.0507,64520.0
2017-08-09 12:00:00,59.82,59.83,59.79,59.81,25701.0,48.0507,48.0588,48.0266,48.0427,25701.0
2017-08-09 12:30:00,59.8,59.83,59.8,59.8,16264.0,48.0347,48.0588,48.0347,48.0347,16264.0
2017-08-09 13:00:00,59.8,59.83,59.79,59.83,55356.0,48.0347,48.0588,48.0266,48.0588,55356.0
2017-08-09 13:30:00,59.84,59.84,59.8,59.81,13104.0,48.0668,48.0668,48.0347,48.0427,13104.0
2017-08-09 14:00:00,59.82,59.82,59.78,59.82,22593.0,48.0507,48.0507,48.0186,48.0507,22593.0
2017-08-09 14:30:00,59.82,59.83,59.8,59.82,25490.0,48.0507,48.0588,48.0347,48.0507,25490.0
2017-08-09 15:00:00,59.8,59.85,59.79,59.84,13003.0,48.0347,48.0748,48.0266,48.0668,13003.0
2017-08-09 15:30:00,59.85,59.91,59.83,59.87,114290.0,48.0748,48.123,48.0588,48.0909,114290.0
2017-08-10 09:30:00,59.71,59.72,59.6,59.61,31987.0,47.9624,47.9704,47.874,47.8821,31987.0
2017-08-10 10:00:00,59.6,59.61,59.42,59.47,131813.0,47.874,47.8821,47.7294,47.7696,131813.0
2017-08-10 10:30:00,59.47,59.53,59.45,59.5,16878.0,47.7696,47.8178,47.7535,47.7937,16878.0
2017-08-10 11:00:00,59.5,59.53,59.45,59.47,17865.0,47.7937,47.8178,47.7535,47.7696,17865.0
2017-08-10 11:30:00,59.49,59.49,59.4,59.41,107310.0,47.7857,47.7857,47.7134,47.7214,107310.0
2017-08-10 12:00:00,59.4,59.43,59.37,59.37,19582.0,47.7134,47.7375,47.6893,47.6893,19582.0
2017-08-10 12:30:00,59.38,59.38,59.27,59.35,50482.0,47.6973,47.6973,47.6089,47.6732,50482.0
2017-08-10 13:00:00,59.36,59.4,59.35,59.39,16462.0,47.6812,47.7134,47.6732,47.7053,16462.0
2017-08-10 13:30:00,59.38,59.39,59.34,59.36,16074.0,47.6973,47.7053,47.6652,47.6812,16074.0
2017-08-10 14:00:00,59.37,59.42,59.33,59.41,17712.0,47.6893,47.7294,47.6571,47.7214,17712.0
2017-08-10 14:30:00,59.4,59.45,59.38,59.41,17179.0,47.7134,47.7535,47.6973,47.7214,17179.0
2017-08-10 15:00:00,59.4,59.43,59.29,59.31,19591.0,47.7134,47.7375,47.625,47.6411,19591.0
2017-08-10 15:30:00,59.31,59.32,59.2,59.24,78926.0,47.6411,47.6491,47.5527,47.5848,78926.0
2017-08-11 09:30:00,59.1,59.1,58.95,58.99,93602.0,47.4724,47.4724,47.3519,47.384,93602.0
2017-08-11 10:00:00,58.98,59.1,58.97,59.1,26281.0,47.376,47.4724,47.368,47.4724,26281.0
2017-08-11 10:30:00,59.09,59.11,59.07,59.07,52533.0,47.4644,47.4804,47.4483,47.4483,52533.0
2017-08-11 11:00:00,59.06,59.06,58.99,59.0,23057.0,47.4403,47.4403,47.384,47.3921,23057.0
2017-08-11 11:30:00,59.0,59.09,58.99,59.08,16131.0,47.3921,47.4644,47.384,47.4563,16131.0
2017-08-11 12:00:00,59.08,59.16,59.06,59.14,53936.0,47.4563,47.5206,47.4403,47.5045,53936.0
2017-08-11 12:30:00,59.14,59.18,59.11,59.16,24200.0,47.5045,47.5367,47.4804,47.5206,24200.0
2017-08-11 13:00:00,59.17,59.23,59.17,59.21,34083.0,47.5286,47.5768,47.5286,47.5608,34083.0
2017-08-11 13:30:00,59.23,59.23,59.18,59.21,20213.0,47.5768,47.5768,47.5367,47.5608,20213.0
2017-08-11 14:00:00,59.21,59.23,59.2,59.22,21110.0,47.5608,47.5768,47.5527,47.5688,21110.0
2017-08-11 14:30:00,59.21,59.21,59.11,59.11,19085.0,47.5608,47.5608,47.4804,47.4804,19085.0
2017-08-11 15:00:00,59.11,59.14,59.1,59.13,18552.0,47.4804,47.5045,47.4724,47.4965,18552.0
2017-08-11 15:30:00,59.12,59.18,59.09,59.09,52373.0,47.4885,47.5367,47.4644,47.4644,52373.0
2017-08-14 09:30:00,59.44,59.49,59.42,59.48,33156.0,47.7455,47.7857,47.7294,47.7776,33156.0
2017-08-14 10:00:00,59.46,59.47,59.42,59.45,46127.0,47.7616,47.7696,47.7294,47.7535,46127.0
2017-08-14 10:30:00,59.46,59.56,59.46,59.55,36568.0,47.7616,47.8419,47.7616,47.8339,36568.0
2017-08-14 11:00:00,59.56,59.57,59.52,59.54,18250.0,47.8419,47.8499,47.8098,47.8258,18250.0
2017-08-14 11:30:00,59.53,59.56,59.5,59.54,25848.0,47.8178,47.8419,47.7937,47.8258,25848.0
2017-08-14 12:00:00,59.54,59.56,59.52,59.54,19129.0,47.8258,47.8419,47.8098,47.8258,19129.0
2017-08-14 12:30:00,59.54,59.57,59.52,59.56,67031.0,47.8258,47.8499,47.8098,47.8419,67031.0
2017-08-14 13:00:00,59.56,59.58,59.54,59.55,41998.0,47.8419,47.858,47.8258,47.8339,41998.0
2017-08-14 13:30:00,59.56,59.56,59.47,59.49,29177.0,47.8419,47.8419,47.7696,47.7857,29177.0
2017-08-14 14:00:00,59.5,59.52,59.49,59.5,11214.0,47.7937,47.8098,47.7857,47.7937,11214.0
2017-08-14 14:30:00,59.51,59.53,59.48,59.5,17884.0,47.8017,47.8178,47.7776,47.7937,17884.0
2017-08-14 15:00:00,59.5,59.53,59.48,59.52,18982.0,47.7937,47.8178,47.7776,47.8098,18982.0
2017-08-14 15:30:00,59.52,59.53,59.45,59.46,47865.0,47.8098,47.8178,47.7535,47.7616,47865.0
2017-08-15 09:30:00,59.25,59.25,59.17,59.18,33784.0,47.5929,47.5929,47.5286,47.5367,33784.0
2017-08-15 10:00:00,59.18,59.19,59.12,59.16,39754.0,47.5367,47.5447,47.4885,47.5206,39754.0
2017-08-15 10:30:00,59.15,59.17,59.11,59.16,35753.0,47.5126,47.5286,47.4804,47.5206,35753.0
2017-08-15 11:00:00,59.16,59.21,59.15,59.2,45087.0,47.5206,47.5608,47.5126,47.5527,45087.0
2017-08-15 11:30:00,59.2,59.21,59.17,59.18,44459.0,47.5527,47.5608,47.5286,47.5367,44459.0
2017-08-15 12:00:00,59.18,59.23,59.17,59.23,45261.0,47.5367,47.5768,47.5286,47.5768,45261.0
2017-08-15 12:30:00,59.23,59.24,59.22,59.23,26591.0,47.5768,47.5848,47.5688,47.5768,26591.0
2017-08-15 13:00:00,59.23,59.24,59.2,59.22,37749.0,47.5768,47.5848,47.5527,47.5688,37749.0
2017-08-15 13:30:00,59.22,59.23,59.2,59.22,55776.0,47.5688,47.5768,47.5527,47.5688,55776.0
2017-08-15 14:00:00,59.22,59.23,59.21,59.23,34096.0,47.5688,47.5768,47.5608,47.5768,34096.0
2017-08-15 14:30:00,59.23,59.25,59.22,59.23,36467.0,47.5768,47.5929,47.5688,47.5768,36467.0
2017-08-15 15:00:00,59.23,59.3,59.23,59.29,25659.0,47.5768,47.633,47.5768,47.625,25659.0
2017-08-15 15:30:00,59.3,59.31,59.27,59.28,107921.0,47.633,47.6411,47.6089,47.617,107921.0
2017-08-16 09:30:00,59.46,59.49,59.42,59.49,41310.0,47.7616,47.7857,47.7294,47.7857,41310.0
2017-08-16 10:00:00,59.5,59.52,59.48,59.49,36189.0,47.7937,47.8098,47.7776,47.7857,36189.0
2017-08-16 10:30:00,59.49,59.55,59.49,59.51,18995.0,47.7857,47.8339,47.7857,47.8017,18995.0
2017-08-16 11:00:00,59.52,59.53,59.48,59.5,12484.0,47.8098,47.8178,47.7776,47.7937,12484.0
2017-08-16 11:30:00,59.49,59.51,59.47,59.51,21048.0,47.7857,47.8017,47.7696,47.8017,21048.0
2017-08-16 12:00:00,59.51,59.54,59.5,59.54,10439.0,47.8017,47.8258,47.7937,47.8258,10439.0
2017-08-16 12:30:00,59.53,59.53,59.49,59.49,15684.0,47.8178,47.8178,47.7857,47.7857,15684.0
2017-08-16 13:00:00,59.5,59.59,59.5,59.56,27737.0,47.7937,47.866,47.7937,47.8419,27737.0
2017-08-16 13:30:00,59.57,59.59,59.56,59.56,13275.0,47.8499,47.866,47.8419,47.8419,13275.0
2017-08-16 14:00:00,59.61,59.7,59.58,59.66,48088.0,47.8821,47.9543,47.858,47.9222,48088.0
2017-08-16 14:30:00,59.65,59.68,59.63,59.68,16380.0,47.9142,47.9383,47.8981,47.9383,16380.0
2017-08-16 15:00:00,59.67,59.68,59.62,59.65,51127.0,47.9302,47.9383,47.8901,47.9142,51127.0
2017-08-16 15:30:00,59.65,59.67,59.63,59.67,64003.0,47.9142,47.9302,47.8981,47.9302,64003.0
2017-08-17 09:30:00,59.63,59.67,59.59,59.65,63790.0,47.8981,47.9302,47.866,47.9142,63790.0
2017-08-17 10:00:00,59.66,59.71,59.58,59.59,23601.0,47.9222,47.9624,47.858,47.866,23601.0
2017-08-17 10:30:00,59.59,59.62,59.55,59.62,31806.0,47.866,47.8901,47.8339,47.8901,31806.0
2017-08-17 11:00:00,59.62,59.63,59.58,59.59,101568.0,47.8901,47.8981,47.858,47.866,101568.0
2017-08-17 11:30:00,59.6,59.6,59.53,59.55,26830.0,47.874,47.874,47.8178,47.8339,26830.0
2017-08-17 12:00:00,59.54,59.56,59.49,59.52,14058.0,47.8258,47.8419,47.7857,47.8098,14058.0
2017-08-17 12:30:00,59.53,59.54,59.43,59.44,18775.0,47.8178,47.8258,47.7375,47.7455,18775.0
2017-08-17 13:00:00,59.44,59.44,59.39,59.42,67068.0,47.7455,47.7455,47.7053,47.7294,67068.0
2017-08-17 13:30:00,59.43,59.45,59.39,59.42,65828.0,47.7375,47.7535,47.7053,47.7294,65828.0
2017-08-17 14:00:00,59.43,59.43,59.37,59.42,14496.0,47.7375,47.7375,47.6893,47.7294,14496.0
2017-08-17 14:30:00,59.4,59.43,59.37,59.39,33150.0,47.7134,47.7375,47.6893,47.7053,33150.0
2017-08-17 15:00:00,59.39,59.39,59.29,59.3,69759.0,47.7053,47.7053,47.625,47.633,69759.0
2017-08-17 15:30:00,59.29,59.33,59.21,59.21,124654.0,47.625,47.6571,47.5608,47.5608,124654.0
2017-08-18 09:30:00,59.39,59.43,59.28,59.3,42991.0,47.7053,47.7375,47.617,47.633,42991.0
2017-08-18 10:00:00,59.31,59.38,59.31,59.36,20050.0,47.6411,47.6973,47.6411,47.6812,20050.0
2017-08-18 10:30:00,59.35,59.36,59.32,59.34,33197.0,47.6732,47.6812,47.6491,47.6652,33197.0
2017-08-18 11:00:00,59.35,59.36,59.3,59.35,17158.0,47.6732,47.6812,47.633,47.6732,17158.0
2017-08-18 11:30:00,59.34,59.4,59.31,59.4,67586.0,47.6652,47.7134,47.6411,47.7134,67586.0
2017-08-18 12:00:00,59.41,59.42,59.36,59.42,33392.0,47.7214,47.7294,47.6812,47.7294,33392.0
2017-08-18 12:30:00,59.42,59.52,59.41,59.49,49290.0,47.7294,47.8098,47.7214,47.7857,49290.0
2017-08-18 13:00:00,59.48,59.49,59.41,59.42,21723.0,47.7776,47.7857,47.7214,47.7294,21723.0
2017-08-18 13:30:00,59.43,59.43,59.37,59.38,18279.0,47.7375,47.7375,47.6893,47.6973,18279.0
2017-08-18 14:00:00,59.39,59.44,59.38,59.44,15800.0,47.7053,47.7455,47.6973,47.7455,15800.0
2017-08-18 14:30:00,59.44,59.47,59.41,59.43,34560.0,47.7455,47.7696,47.7214,47.7375,34560.0
2017-08-18 15:00:00,59.43,59.49,59.41,59.44,15874.0,47.7375,47.7857,47.7214,47.7455,15874.0
2017-08-18 15:30:00,59.45,59.46,59.34,59.35,64391.0,47.7535,47.7616,47.6652,47.6732,64391.0
2017-08-21 09:30:00,59.47,59.5,59.38,59.39,56176.0,47.7696,47.7937,47.6973,47.7053,56176.0
2017-08-21 10:00:00,59.4,59.41,59.37,59.39,8397.0,47.7134,47.7214,47.6893,47.7053,8397.0
2017-08-21 10:30:00,59.4,59.5,59.4,59.48,11351.0,47.7134,47.7937,47.7134,47.7776,11351.0
2017-08-21 11:00:00,59.48,59.54,59.47,59.48,29589.0,47.7776,47.8258,47.7696,47.7776,29589.0
2017-08-21 11:30:00,59.5,59.54,59.49,59.5,11606.0,47.7937,47.8258,47.7857,47.7937,11606.0
2017-08-21 12:00:00,59.49,59.52,59.47,59.52,29262.0,47.7857,47.8098,47.7696,47.8098,29262.0
2017-08-21 12:30:00,59.53,59.54,59.51,59.54,16650.0,47.8178,47.8258,47.8017,47.8258,16650.0
2017-08-21 13:00:00,59.54,59.54,59.48,59.49,29957.0,47.8258,47.8258,47.7776,47.7857,29957.0
2017-08-21 13:30:00,59.49,59.51,59.46,59.47,16612.0,47.7857,47.8017,47.7616,47.7696,16612.0
2017-08-21 14:00:00,59.47,59.5,59.46,59.47,14747.0,47.7696,47.7937,47.7616,47.7696,14747.0
2017-08-21 14:30:00,59.47,59.48,59.42,59.43,16213.0,47.7696,47.7776,47.7294,47.7375,16213.0
2017-08-21 15:00:00,59.43,59.46,59.4,59.46,28614.0,47.7375,47.7616,47.7134,47.7616,28614.0
2017-08-21 15:30:00,59.46,59.49,59.45,59.47,144606.0,47.7616,47.7857,47.7535,47.7696,144606.0
2017-08-22 09:30:00,59.55,59.62,59.53,59.56,54184.0,47.8339,47.8901,47.8178,47.8419,54184.0
2017-08-22 10:00:00,59.55,59.61,59.53,59.6,10695.0,47.8339,47.8821,47.8178,47.874,10695.0
2017-08-22 10:30:00,59.6,59.65,59.59,59.64,15190.0,47.874,47.9142,47.866,47.9062,15190.0
2017-08-22 11:00:00,59.63,59.68,59.63,59.68,21256.0,47.8981,47.9383,47.8981,47.9383,21256.0
2017-08-22 11:30:00,59.68,59.7,59.65,59.66,40535.0,47.9383,47.9543,47.9142,47.9222,40535.0
2017-08-22 12:00:00,59.64,59.68,59.64,59.66,15399.0,47.9062,47.9383,47.9062,47.9222,15399.0
2017-08-22 12:30:00,59.66,59.67,59.64,59.66,37209.0,47.9222,47.9302,47.9062,47.9222,37209.0
2017-08-22 13:00:00,59.66,59.68,59.63,59.63,163356.0,47.9222,47.9383,47.8981,47.8981,163356.0
2017-08-22 13:30:00,59.64,59.65,59.62,59.63,74185.0,47.9062,47.9142,47.8901,47.8981,74185.0
2017-08-22 14:00:00,59.63,59.65,59.6,59.64,41052.0,47.8981,47.9142,47.874,47.9062,41052.0
2017-08-22 14:30:00,59.64,59.67,59.64,59.66,23001.0,47.9062,47.9302,47.9062,47.9222,23001.0
2017-08-22 15:00:00,59.65,59.66,59.64,59.65,49651.0,47.9142,47.9222,47.9062,47.9142,49651.0
2017-08-22 15:30:00,59.65,59.69,59.63,59.69,40419.0,47.9142,47.9463,47.8981,47.9463,40419.0
2017-08-23 09:30:00,59.62,59.65,59.57,59.65,70077.0,47.8901,47.9142,47.8499,47.9142,70077.0
2017-08-23 10:00:00,59.65,59.67,59.6,59.62,48226.0,47.9142,47.9302,47.874,47.8901,48226.0
2017-08-23 10:30:00,59.61,59.65,59.6,59.63,12897.0,47.8821,47.9142,47.874,47.8981,12897.0
2017-08-23 11:00:00,59.64,59.66,59.62,59.65,19139.0,47.9062,47.9222,47.8901,47.9142,19139.0
2017-08-23 11:30:00,59.66,59.68,59.62,59.67,32999.0,47.9222,47.9383,47.8901,47.9302,32999.0
2017-08-23 12:00:00,59.66,59.67,59.63,59.64,15875.0,47.9222,47.9302,47.8981,47.9062,15875.0
2017-08-23 12:30:00,59.64,59.65,59.59,59.62,13815.0,47.9062,47.9142,47.866,47.8901,13815.0
2017-08-23 13:00:00,59.64,59.65,59.61,59.63,15983.0,47.9062,47.9142,47.8821,47.8981,15983.0
2017-08-23 13:30:00,59.64,59.66,59.62,59.65,31895.0,47.9062,47.9222,47.8901,47.9142,31895.0
2017-08-23 14:00:00,59.64,59.67,59.63,59.66,16611.0,47.9062,47.9302,47.8981,47.9222,16611.0
2017-08-23 14:30:00,59.67,59.73,59.66,59.72,26067.0,47.9302,47.9784,47.9222,47.9704,26067.0
2017-08-23 15:00:00,59.72,59.73,59.7,59.72,17200.0,47.9704,47.9784,47.9543,47.9704,17200.0
2017-08-23 15:30:00,59.71,59.74,59.69,59.7,29545.0,47.9624,47.9865,47.9463,47.9543,29545.0
2017-08-24 09:30:00,59.67,59.68,59.61,59.63,27722.0,47.9302,47.9383,47.8821,47.8981,27722.0
2017-08-24 10:00:00,59.63,59.69,59.62,59.69,60073.0,47.8981,47.9463,47.8901,47.9463,60073.0
2017-08-24 10:30:00,59.68,59.7,59.62,59.65,14993.0,47.9383,47.9543,47.8901,47.9142,14993.0
2017-08-24 11:00:00,59.64,59.65,59.57,59.58,32943.0,47.9062,47.9142,47.8499,47.858,32943.0
2017-08-24 11:30:00,59.58,59.59,59.52,59.57,33031.0,47.858,47.866,47.8098,47.8499,33031.0
2017-08-24 12:00:00,59.57,59.58,59.55,59.57,14386.0,47.8499,47.858,47.8339,47.8499,14386.0
2017-08-24 12:30:00,59.58,59.6,59.55,59.59,16443.0,47.858,47.874,47.8339,47.866,16443.0
2017-08-24 13:00:00,59.59,59.64,59.58,59.62,17929.0,47.866,47.9062,47.858,47.8901,17929.0
2017-08-24 13:30:00,59.62,59.62,59.59,59.61,78885.0,47.8901,47.8901,47.866,47.8821,78885.0
2017-08-24 14:00:00,59.6,59.61,59.56,59.57,38113.0,47.874,47.8821,47.8419,47.8499,38113.0
2017-08-24 14:30:00,59.57,59.59,59.55,59.56,36538.0,47.8499,47.866,47.8339,47.8419,36538.0
2017-08-24 15:00:00,59.57,59.57,59.51,59.56,34169.0,47.8499,47.8499,47.8017,47.8419,34169.0
2017-08-24 15:30:00,59.55,59.56,59.51,59.52,51995.0,47.8339,47.8419,47.8017,47.8098,51995.0
2017-08-25 09:30:00,59.77,59.77,59.67,59.67,39135.0,48.0106,48.0106,47.9302,47.9302,39135.0
2017-08-25 10:00:00,59.7,59.93,59.69,59.93,62413.0,47.9543,48.1391,47.9463,48.1391,62413.0
2017-08-25 10:30:00,59.96,59.96,59.87,59.88,17433.0,48.1632,48.1632,48.0909,48.0989,17433.0
2017-08-25 11:00:00,59.87,59.9,59.86,59.88,18690.0,48.0909,48.115,48.0829,48.0989,18690.0
2017-08-25 11:30:00,59.88,59.89,59.84,59.87,17923.0,48.0989,48.107,48.0668,48.0909,17923.0
2017-08-25 12:00:00,59.87,59.91,59.86,59.89,25930.0,48.0909,48.123,48.0829,48.107,25930.0
2017-08-25 12:30:00,59.9,59.93,59.89,59.92,28723.0,48.115,48.1391,48.107,48.1311,28723.0
2017-08-25 13:00:00,59.93,59.95,59.92,59.94,12983.0,48.1391,48.1552,48.1311,48.1471,12983.0
2017-08-25 13:30:00,59.94,59.94,59.91,59.92,20624.0,48.1471,48.1471,48.123,48.1311,20624.0
2017-08-25 14:00:00,59.92,59.93,59.9,59.93,59994.0,48.1311,48.1391,48.115,48.1391,59994.0
2017-08-25 14:30:00,59.93,59.95,59.92,59.94,32194.0,48.1391,48.1552,48.1311,48.1471,32194.0
2017-08-25 15:00:00,59.94,60.03,59.92,59.99,66013.0,48.1471,48.2194,48.1311,48.1873,66013.0
2017-08-25 15:30:00,60.0,60.0,59.92,59.92,184858.0,48.1953,48.1953,48.1311,48.1311,184858.0
2017-08-28 09:30:00,59.99,59.99,59.91,59.92,47272.0,48.1873,48.1873,48.123,48.1311,47272.0
2017-08-28 10:00:00,59.93,59.96,59.91,59.92,12563.0,48.1391,48.1632,48.123,48.1311,12563.0
2017-08-28 10:30:00,59.92,59.97,59.9,59.97,22226.0,48.1311,48.1712,48.115,48.1712,22226.0
2017-08-28 11:00:00,59.97,59.98,59.9,59.94,11630.0,48.1712,48.1793,48.115,48.1471,11630.0
2017-08-28 11:30:00,59.94,59.94,59.89,59.92,12347.0,48.1471,48.1471,48.107,48.1311,12347.0
2017-08-28 12:00:00,59.92,59.93,59.88,59.89,27133.0,48.1311,48.1391,48.0989,48.107,27133.0
2017-08-28 12:30:00,59.9,59.9,59.88,59.9,22661.0,48.115,48.115,48.0989,48.115,22661.0
2017-08-28 13:00:00,59.91,59.94,59.91,59.94,24843.0,48.123,48.1471,48.123,48.1471,24843.0
2017-08-28 13:30:00,59.93,59.96,59.92,59.96,40163.0,48.1391,48.1632,48.1311,48.1632,40163.0
2017-08-28 14:00:00,59.95,59.98,59.95,59.96,79143.0,48.1552,48.1793,48.1552,48.1632,79143.0
2017-08-28 14:30:00,59.96,59.98,59.95,59.98,31644.0,48.1632,48.1793,48.1552,48.1793,31644.0
2017-08-28 15:00:00,59.98,59.98,59.95,59.96,85765.0,48.1793,48.1793,48.1552,48.1632,85765.0
2017-08-28 15:30:00,59.96,59.96,59.91,59.95,98938.0,48.1632,48.1632,48.123,48.1552,98938.0
2017-08-29 09:30:00,59.67,59.7,59.64,59.7,44684.0,47.9302,47.9543,47.9062,47.9543,44684.0
2017-08-29 10:00:00,59.71,59.72,59.66,59.7,17310.0,47.9624,47.9704,47.9222,47.9543,17310.0
2017-08-29 10:30:00,59.73,59.79,59.7,59.79,20486.0,47.9784,48.0266,47.9543,48.0266,20486.0
2017-08-29 11:00:00,59.79,59.81,59.77,59.79,8692.0,48.0266,48.0427,48.0106,48.0266,8692.0
2017-08-29 11:30:00,59.77,59.85,59.77,59.82,348062.0,48.0106,48.0748,48.0106,48.0507,348062.0
2017-08-29 12:00:00,59.81,59.83,59.79,59.83,49850.0,48.0427,48.0588,48.0266,48.0588,49850.0
2017-08-29 12:30:00,59.83,59.83,59.79,59.81,24498.0,48.0588,48.0588,48.0266,48.0427,24498.0
2017-08-29 13:00:00,59.81,59.82,59.76,59.78,22068.0,48.0427,48.0507,48.0025,48.0186,22068.0
2017-08-29 13:30:00,59.77,59.8,59.76,59.77,11180.0,48.0106,48.0347,48.0025,48.0106,11180.0
2017-08-29 14:00:00,59.77,59.77,59.71,59.76,12976.0,48.0106,48.0106,47.9624,48.0025,12976.0
2017-08-29 14:30:00,59.75,59.8,59.74,59.77,23836.0,47.9945,48.0347,47.9865,48.0106,23836.0
2017-08-29 15:00:00,59.77,59.79,59.72,59.76,34953.0,48.0106,48.0266,47.9704,48.0025,34953.0
2017-08-29 15:30:00,59.77,59.78,59.71,59.72,82782.0,48.0106,48.0186,47.9624,47.9704,82782.0
2017-08-30 09:30:00,59.68,59.71,59.65,59.66,80297.0,47.9383,47.9624,47.9142,47.9222,80297.0
2017-08-30 10:00:00,59.66,59.67,59.64,59.64,38833.0,47.9222,47.9302,47.9062,47.9062,38833.0
2017-08-30 10:30:00,59.65,59.69,59.6,59.68,44352.0,47.9142,47.9463,47.874,47.9383,44352.0
2017-08-30 11:00:00,59.67,59.7,59.63,59.67,17742.0,47.9302,47.9543,47.8981,47.9302,17742.0
2017-08-30 11:30:00,59.67,59.75,59.66,59.75,59766.0,47.9302,47.9945,47.9222,47.9945,59766.0
2017-08-30 12:00:00,59.73,59.74,59.72,59.72,34358.0,47.9784,47.9865,47.9704,47.9704,34358.0
2017-08-30 12:30:00,59.72,59.73,59.68,59.7,97098.0,47.9704,47.9784,47.9383,47.9543,97098.0
2017-08-30 13:00:00,59.7,59.73,59.67,59.72,90589.0,47.9543,47.9784,47.9302,47.9704,90589.0
2017-08-30 13:30:00,59.72,59.73,59.71,59.73,108506.0,47.9704,47.9784,47.9624,47.9784,108506.0
2017-08-30 14:00:00,59.73,59.74,59.68,59.69,7296.0,47.9784,47.9865,47.9383,47.9463,7296.0
2017-08-30 14:30:00,59.7,59.73,59.69,59.73,12732.0,47.9543,47.9784,47.9463,47.9784,12732.0
2017-08-30 15:00:00,59.72,59.72,59.7,59.72,24346.0,47.9704,47.9704,47.9543,47.9704,24346.0
2017-08-30 15:30:00,59.72,59.73,59.66,59.69,32522.0,47.9704,47.9784,47.9222,47.9463,32522.0
2017-08-31 09:30:00,59.94,59.97,59.89,59.96,59109.0,48.1471,48.1712,48.107,48.1632,59109.0
2017-08-31 10:00:00,59.96,60.02,59.96,60.0,31879.0,48.1632,48.2114,48.1632,48.1953,31879.0
2017-08-31 10:30:00,60.01,60.05,59.93,60.04,19747.0,48.2034,48.2355,48.1391,48.2275,19747.0
2017-08-31 11:00:00,60.05,60.05,60.01,60.04,52769.0,48.2355,48.2355,48.2034,48.2275,52769.0
2017-08-31 11:30:00,60.04,60.12,59.97,60.09,63463.0,48.2275,48.2917,48.1712,48.2676,63463.0
2017-08-31 12:00:00,60.08,60.11,60.07,60.1,12726.0,48.2596,48.2837,48.2516,48.2756,12726.0
2017-08-31 12:30:00,60.1,60.11,60.07,60.1,16850.0,48.2756,48.2837,48.2516,48.2756,16850.0
2017-08-31 13:00:00,60.1,60.14,60.1,60.12,28657.0,48.2756,48.3078,48.2756,48.2917,28657.0
2017-08-31 13:30:00,60.13,60.17,60.12,60.17,53429.0,48.2997,48.3319,48.2917,48.3319,53429.0
2017-08-31 14:00:00,60.17,60.23,60.16,60.22,40005.0,48.3319,48.3801,48.3238,48.372,40005.0
2017-08-31 14:30:00,60.22,60.26,60.2,60.26,73979.0,48.372,48.4042,48.356,48.4042,73979.0
2017-08-31 15:00:00,60.25,60.25,60.21,60.23,65321.0,48.3961,48.3961,48.364,48.3801,65321.0
2017-08-31 15:30:00,60.23,60.26,60.19,60.2,195530.0,48.3801,48.4042,48.3479,48.356,195530.0
2017-09-01 09:30:00,60.55,60.55,60.38,60.39,63211.0,48.6371,48.6371,48.5006,48.5086,63211.0
2017-09-01 10:00:00,60.39,60.39,60.32,60.38,95008.0,48.5086,48.5086,48.4524,48.5006,95008.0
2017-09-01 10:30:00,60.38,60.45,60.38,60.44,52733.0,48.5006,48.5568,48.5006,48.5488,52733.0
2017-09-01 11:00:00,60.43,60.45,60.37,60.39,13245.0,48.5407,48.5568,48.4925,48.5086,13245.0
2017-09-01 11:30:00,60.38,60.45,60.38,60.44,12473.0,48.5006,48.5568,48.5006,48.5488,12473.0
2017-09-01 12:00:00,60.44,60.48,60.42,60.46,12551.0,48.5488,48.5809,48.5327,48.5648,12551.0
2017-09-01 12:30:00,60.45,60.46,60.4,60.41,30978.0,48.5568,48.5648,48.5166,48.5247,30978.0
2017-09-01 13:00:00,60.41,60.46,60.41,60.44,48551.0,48.5247,48.5648,48.5247,48.5488,48551.0
2017-09-01 13:30:00,60.43,60.45,60.43,60.43,22878.0,48.5407,48.5568,48.5407,48.5407,22878.0
2017-09-01 14:00:00,60.44,60.46,60.43,60.43,51779.0,48.5488,48.5648,48.5407,48.5407,51779.0
2017-09-01 14:30:00,60.44,60.44,60.42,60.44,36072.0,48.5488,48.5488,48.5327,48.5488,36072.0
2017-09-01 15:00:00,60.44,60.45,60.43,60.44,27230.0,48.5488,48.5568,48.5407,48.5488,27230.0
2017-09-01 15:30:00,60.45,60.45,60.33,60.34,258121.0,48.5568,48.5568,48.4604,48.4684,258121.0
2017-09-05 09:30:00,60.17,60.23,60.11,60.16,76051.0,48.3319,48.3801,48.2837,48.3238,76051.0
2017-09-05 10:00:00,60.16,60.23,60.15,60.18,42298.0,48.3238,48.3801,48.3158,48.3399,42298.0
2017-09-05 10:30:00,60.18,60.24,60.15,60.16,16183.0,48.3399,48.3881,48.3158,48.3238,16183.0
2017-09-05 11:00:00,60.16,60.17,60.11,60.14,29332.0,48.3238,48.3319,48.2837,48.3078,29332.0
2017-09-05 11:30:00,60.13,60.15,60.11,60.12,22045.0,48.2997,48.3158,48.2837,48.2917,22045.0
2017-09-05 12:00:00,60.1,60.11,59.96,59.96,61084.0,48.2756,48.2837,48.1632,48.1632,61084.0
2017-09-05 12:30:00,59.95,59.95,59.85,59.89,42195.0,48.1552,48.1552,48.0748,48.107,42195.0
2017-09-05 13:00:00,59.88,59.88,59.77,59.84,45800.0,48.0989,48.0989,48.0106,48.0668,45800.0
2017-09-05 13:30:00,59.83,59.89,59.79,59.88,37739.0,48.0588,48.107,48.0266,48.0989,37739.0
2017-09-05 14:00:00,59.88,59.98,59.88,59.98,70319.0,48.0989,48.1793,48.0989,48.1793,70319.0
2017-09-05 14:30:00,59.97,59.99,59.92,59.94,851283.0,48.1712,48.1873,48.1311,48.1471,851283.0
2017-09-05 15:00:00,59.94,59.99,59.91,59.98,55377.0,48.1471,48.1873,48.123,48.1793,55377.0
2017-09-05 15:30:00,59.99,60.01,59.94,59.98,56124.0,48.1873,48.2034,48.1471,48.1793,56124.0
2017-09-06 09:30:00,60.32,60.32,60.27,60.28,58161.0,48.4524,48.4524,48.4122,48.4202,58161.0
2017-09-06 10:00:00,60.28,60.36,60.26,60.26,40066.0,48.4202,48.4845,48.4042,48.4042,40066.0
2017-09-06 10:30:00,60.26,60.34,60.25,60.34,41518.0,48.4042,48.4684,48.3961,48.4684,41518.0
2017-09-06 11:00:00,60.35,60.35,60.3,60.33,38606.0,48.4765,48.4765,48.4363,48.4604,38606.0
2017-09-06 11:30:00,60.32,60.38,60.31,60.36,89538.0,48.4524,48.5006,48.4443,48.4845,89538.0
2017-09-06 12:00:00,60.37,60.4,60.32,60.36,37530.0,48.4925,48.5166,48.4524,48.4845,37530.0
2017-09-06 12:30:00,60.36,60.37,60.32,60.33,27647.0,48.4845,48.4925,48.4524,48.4604,27647.0
2017-09-06 13:00:00,60.34,60.35,60.33,60.35,32906.0,48.4684,48.4765,48.4604,48.4765,32906.0
2017-09-06 13:30:00,60.35,60.38,60.34,60.37,38093.0,48.4765,48.5006,48.4684,48.4925,38093.0
2017-09-06 14:00:00,60.36,60.4,60.34,60.37,33380.0,48.4845,48.5166,48.4684,48.4925,33380.0
2017-09-06 14:30:00,60.37,60.38,60.32,60.33,31675.0,48.4925,48.5006,48.4524,48.4604,31675.0
2017-09-06 15:00:00,60.33,60.36,60.32,60.36,40982.0,48.4604,48.4845,48.4524,48.4845,40982.0
2017-09-06 15:30:00,60.36,60.37,60.25,60.3,144471.0,48.4845,48.4925,48.3961,48.4363,144471.0
2017-09-07 09:30:00,60.9,60.9,60.83,60.87,114765.0,48.9183,48.9183,48.862,48.8942,114765.0
2017-09-07 10:00:00,60.87,60.87,60.83,60.84,74347.0,48.8942,48.8942,48.862,48.8701,74347.0
2017-09-07 10:30:00,60.83,60.91,60.83,60.9,49193.0,48.862,48.9263,48.862,48.9183,49193.0
2017-09-07 11:00:00,60.91,60.95,60.88,60.9,64036.0,48.9263,48.9584,48.9022,48.9183,64036.0
2017-09-07 11:30:00,60.9,60.96,60.89,60.9,29726.0,48.9183,48.9664,48.9102,48.9183,29726.0
2017-09-07 12:00:00,60.89,60.93,60.84,60.84,175416.0,48.9102,48.9424,48.8701,48.8701,175416.0
2017-09-07 12:30:00,60.83,60.85,60.79,60.8,21593.0,48.862,48.8781,48.8299,48.8379,21593.0
2017-09-07 13:00:00,60.8,60.86,60.8,60.86,19324.0,48.8379,48.8861,48.8379,48.8861,19324.0
2017-09-07 13:30:00,60.86,60.86,60.81,60.84,16433.0,48.8861,48.8861,48.846,48.8701,16433.0
2017-09-07 14:00:00,60.85,60.88,60.83,60.86,25623.0,48.8781,48.9022,48.862,48.8861,25623.0
2017-09-07 14:30:00,60.86,60.86,60.81,60.85,28371.0,48.8861,48.8861,48.846,48.8781,28371.0
2017-09-07 15:00:00,60.86,60.88,60.84,60.87,147326.0,48.8861,48.9022,48.8701,48.8942,147326.0
2017-09-07 15:30:00,60.88,60.97,60.87,60.96,164407.0,48.9022,48.9745,48.8942,48.9664,164407.0
2017-09-08 09:30:00,61.04,61.05,60.98,61.0,33043.0,49.0307,49.0387,48.9825,48.9986,33043.0
2017-09-08 10:00:00,61.01,61.07,60.99,60.99,31215.0,49.0066,49.0548,48.9905,48.9905,31215.0
2017-09-08 10:30:00,61.0,61.03,60.98,60.99,15810.0,48.9986,49.0227,48.9825,48.9905,15810.0
2017-09-08 11:00:00,61.0,61.05,61.0,61.05,9548.0,48.9986,49.0387,48.9986,49.0387,9548.0
2017-09-08 11:30:00,61.06,61.1,61.06,61.09,16025.0,49.0468,49.0789,49.0468,49.0709,16025.0
2017-09-08 12:00:00,61.08,61.09,61.04,61.05,32062.0,49.0628,49.0709,49.0307,49.0387,32062.0
2017-09-08 12:30:00,61.05,61.09,61.04,61.05,68853.0,49.0387,49.0709,49.0307,49.0387,68853.0
2017-09-08 13:00:00,61.04,61.06,61.04,61.04,77545.0,49.0307,49.0468,49.0307,49.0307,77545.0
2017-09-08 13:30:00,61.04,61.05,61.02,61.05,102170.0,49.0307,49.0387,49.0146,49.0387,102170.0
2017-09-08 14:00:00,61.05,61.07,61.04,61.07,97863.0,49.0387,49.0548,49.0307,49.0548,97863.0
2017-09-08 14:30:00,61.06,61.07,61.05,61.05,89982.0,49.0468,49.0548,49.0387,49.0387,89982.0
2017-09-08 15:00:00,61.05,61.07,61.02,61.02,94139.0,49.0387,49.0548,49.0146,49.0146,94139.0
2017-09-08 15:30:00,61.03,61.04,60.99,61.03,223587.0,49.0227,49.0307,48.9905,49.0227,223587.0
2017-09-11 09:30:00,61.27,61.34,61.2,61.32,48875.0,49.2155,49.2717,49.1592,49.2556,48875.0
2017-09-11 10:00:00,61.32,61.37,61.3,61.3,24405.0,49.2556,49.2958,49.2396,49.2396,24405.0
2017-09-11 10:30:00,61.3,61.33,61.23,61.23,55220.0,49.2396,49.2637,49.1833,49.1833,55220.0
2017-09-11 11:00:00,61.24,61.25,61.2,61.2,11932.0,49.1914,49.1994,49.1592,49.1592,11932.0
2017-09-11 11:30:00,61.21,61.26,61.21,61.25,11674.0,49.1673,49.2074,49.1673,49.1994,11674.0
2017-09-11 12:00:00,61.25,61.26,61.22,61.26,12694.0,49.1994,49.2074,49.1753,49.2074,12694.0
2017-09-11 12:30:00,61.26,61.32,61.25,61.31,23107.0,49.2074,49.2556,49.1994,49.2476,23107.0
2017-09-11 13:00:00,61.3,61.31,61.27,61.27,76914.0,49.2396,49.2476,49.2155,49.2155,76914.0
2017-09-11 13:30:00,61.27,61.28,61.23,61.23,85811.0,49.2155,49.2235,49.1833,49.1833,85811.0
2017-09-11 14:00:00,61.24,61.28,61.23,61.26,16250.0,49.1914,49.2235,49.1833,49.2074,16250.0
2017-09-11 14:30:00,61.27,61.29,61.25,61.25,11547.0,49.2155,49.2315,49.1994,49.1994,11547.0
2017-09-11 15:00:00,61.24,61.24,61.2,61.2,18117.0,49.1914,49.1914,49.1592,49.1592,18117.0
2017-09-11 15:30:00,61.2,61.21,61.18,61.18,20764.0,49.1592,49.1673,49.1432,49.1432,20764.0
2017-09-12 09:30:00,61.3,61.3,61.2,61.24,27344.0,49.2396,49.2396,49.1592,49.1914,27344.0
2017-09-12 10:00:00,61.24,61.3,61.23,61.24,14599.0,49.1914,49.2396,49.1833,49.1914,14599.0
2017-09-12 10:30:00,61.21,61.3,61.21,61.27,20194.0,49.1673,49.2396,49.1673,49.2155,20194.0
2017-09-12 11:00:00,61.27,61.29,61.26,61.29,10760.0,49.2155,49.2315,49.2074,49.2315,10760.0
2017-09-12 11:30:00,61.29,61.31,61.27,61.31,16828.0,49.2315,49.2476,49.2155,49.2476,16828.0
2017-09-12 12:00:00,61.31,61.31,61.23,61.25,38233.0,49.2476,49.2476,49.1833,49.1994,38233.0
2017-09-12 12:30:00,61.24,61.29,61.24,61.29,37270.0,49.1914,49.2315,49.1914,49.2315,37270.0
2017-09-12 13:00:00,61.28,61.3,61.26,61.27,38585.0,49.2235,49.2396,49.2074,49.2155,38585.0
2017-09-12 13:30:00,61.27,61.31,61.26,61.27,47972.0,49.2155,49.2476,49.2074,49.2155,47972.0
2017-09-12 14:00:00,61.27,61.32,61.26,61.27,24980.0,49.2155,49.2556,49.2074,49.2155,24980.0
2017-09-12 14:30:00,61.27,61.28,61.24,61.27,13264.0,49.2155,49.2235,49.1914,49.2155,13264.0
2017-09-12 15:00:00,61.28,61.28,61.24,61.24,24326.0,49.2235,49.2235,49.1914,49.1914,24326.0
2017-09-12 15:30:00,61.24,61.3,61.24,61.3,29517.0,49.1914,49.2396,49.1914,49.2396,29517.0
2017-09-13 09:30:00,61.26,61.26,61.2,61.22,29003.0,49.2074,49.2074,49.1592,49.1753,29003.0
2017-09-13 10:00:00,61.21,61.21,61.15,61.15,15765.0,49.1673,49.1673,49.1191,49.1191,15765.0
2017-09-13 10:30:00,61.15,61.16,61.09,61.11,27922.0,49.1191,49.1271,49.0709,49.0869,27922.0
2017-09-13 11:00:00,61.11,61.12,61.02,61.03,24079.0,49.0869,49.095,49.0146,49.0227,24079.0
2017-09-13 11:30:00,61.04,61.04,60.95,61.01,28367.0,49.0307,49.0307,48.9584,49.0066,28367.0
2017-09-13 12:00:00,61.01,61.04,60.99,60.99,11716.0,49.0066,49.0307,48.9905,48.9905,11716.0
2017-09-13 12:30:00,60.98,60.99,60.96,60.97,15364.0,48.9825,48.9905,48.9664,48.9745,15364.0
2017-09-13 13:00:00,60.97,61.05,60.96,61.01,14772.0,48.9745,49.0387,48.9664,49.0066,14772.0
2017-09-13 13:30:00,61.0,61.03,60.99,61.0,24044.0,48.9986,49.0227,48.9905,48.9986,24044.0
2017-09-13 14:00:00,61.0,61.02,60.99,61.01,11447.0,48.9986,49.0146,48.9905,49.0066,11447.0
2017-09-13 14:30:00,61.01,61.02,60.98,60.98,31438.0,49.0066,49.0146,48.9825,48.9825,31438.0
2017-09-13 15:00:00,60.98,60.99,60.97,60.98,19289.0,48.9825,48.9905,48.9745,48.9825,19289.0
2017-09-13 15:30:00,60.98,61.02,60.98,61.01,44073.0,48.9825,49.0146,48.9825,49.0066,44073.0
2017-09-14 09:30:00,61.0,61.07,60.98,61.06,30282.0,48.9986,49.0548,48.9825,49.0468,30282.0
2017-09-14 10:00:00,61.05,61.11,61.05,61.1,21404.0,49.0387,49.0869,49.0387,49.0789,21404.0
2017-09-14 10:30:00,61.09,61.11,61.07,61.08,5978.0,49.0709,49.0869,49.0548,49.0628,5978.0
2017-09-14 11:00:00,61.1,61.16,61.08,61.14,26003.0,49.0789,49.1271,49.0628,49.111,26003.0
2017-09-14 11:30:00,61.15,61.17,61.12,61.17,28893.0,49.1191,49.1351,49.095,49.1351,28893.0
2017-09-14 12:00:00,61.17,61.18,61.13,61.14,61286.0,49.1351,49.1432,49.103,49.111,61286.0
2017-09-14 12:30:00,61.14,61.18,61.13,61.17,133084.0,49.111,49.1432,49.103,49.1351,133084.0
2017-09-14 13:00:00,61.17,61.21,61.16,61.18,10174.0,49.1351,49.1673,49.1271,49.1432,10174.0
2017-09-14 13:30:00,61.18,61.25,61.17,61.23,35219.0,49.1432,49.1994,49.1351,49.1833,35219.0
2017-09-14 14:00:00,61.24,61.26,61.22,61.24,13685.0,49.1914,49.2074,49.1753,49.1914,13685.0
2017-09-14 14:30:00,61.23,61.25,61.22,61.23,9037.0,49.1833,49.1994,49.1753,49.1833,9037.0
2017-09-14 15:00:00,61.22,61.24,61.21,61.24,16244.0,49.1753,49.1914,49.1673,49.1914,16244.0
2017-09-14 15:30:00,61.24,61.26,61.21,61.24,50659.0,49.1914,49.2074,49.1673,49.1914,50659.0
2017-09-15 09:30:00,61.34,61.35,61.25,61.31,32243.0,49.2717,49.2797,49.1994,49.2476,32243.0
2017-09-15 10:00:00,61.31,61.31,61.27,61.27,14258.0,49.2476,49.2476,49.2155,49.2155,14258.0
2017-09-15 10:30:00,61.26,61.31,61.26,61.29,15374.0,49.2074,49.2476,49.2074,49.2315,15374.0
2017-09-15 11:00:00,61.28,61.29,61.25,61.26,24397.0,49.2235,49.2315,49.1994,49.2074,24397.0
2017-09-15 11:30:00,61.26,61.3,61.25,61.29,12232.0,49.2074,49.2396,49.1994,49.2315,12232.0
2017-09-15 12:00:00,61.29,61.31,61.27,61.29,19310.0,49.2315,49.2476,49.2155,49.2315,19310.0
2017-09-15 12:30:00,61.28,61.3,61.25,61.26,71733.0,49.2235,49.2396,49.1994,49.2074,71733.0
2017-09-15 13:00:00,61.27,61.27,61.23,61.24,35150.0,49.2155,49.2155,49.1833,49.1914,35150.0
2017-09-15 13:30:00,61.24,61.26,61.23,61.25,15882.0,49.1914,49.2074,49.1833,49.1994,15882.0
2017-09-15 14:00:00,61.26,61.26,61.23,61.26,20901.0,49.2074,49.2074,49.1833,49.2074,20901.0
2017-09-15 14:30:00,61.26,61.29,61.25,61.29,25141.0,49.2074,49.2315,49.1994,49.2315,25141.0
2017-09-15 15:00:00,61.29,61.31,61.28,61.3,18046.0,49.2315,49.2476,49.2235,49.2396,18046.0
2017-09-15 15:30:00,61.31,61.35,61.3,61.34,32746.0,49.2476,49.2797,49.2396,49.2717,32746.0
2017-09-18 09:30:00,61.51,61.55,61.42,61.55,49466.0,49.4082,49.4404,49.3359,49.4404,49466.0
2017-09-18 10:00:00,61.55,61.56,61.52,61.53,11045.0,49.4404,49.4484,49.4163,49.4243,11045.0
2017-09-18 10:30:00,61.53,61.53,61.44,61.45,14122.0,49.4243,49.4243,49.352,49.36,14122.0
2017-09-18 11:00:00,61.44,61.45,61.41,61.43,20091.0,49.352,49.36,49.3279,49.344,20091.0
2017-09-18 11:30:00,61.42,61.46,61.36,61.37,36151.0,49.3359,49.3681,49.2878,49.2958,36151.0
2017-09-18 12:00:00,61.37,61.39,61.33,61.34,42948.0,49.2958,49.3118,49.2637,49.2717,42948.0
2017-09-18 12:30:00,61.34,61.36,61.31,61.34,21695.0,49.2717,49.2878,49.2476,49.2717,21695.0
2017-09-18 13:00:00,61.34,61.35,61.33,61.34,16616.0,49.2717,49.2797,49.2637,49.2717,16616.0
2017-09-18 13:30:00,61.35,61.38,61.34,61.36,19205.0,49.2797,49.3038,49.2717,49.2878,19205.0
2017-09-18 14:00:00,61.35,61.35,61.26,61.32,27503.0,49.2797,49.2797,49.2074,49.2556,27503.0
2017-09-18 14:30:00,61.32,61.37,61.31,61.37,19536.0,49.2556,49.2958,49.2476,49.2958,19536.0
2017-09-18 15:00:00,61.37,61.42,61.36,61.41,30253.0,49.2958,49.3359,49.2878,49.3279,30253.0
2017-09-18 15:30:00,61.41,61.44,61.4,61.4,107650.0,49.3279,49.352,49.3199,49.3199,107650.0
2017-09-19 09:30:00,61.72,61.72,61.64,61.65,48158.0,49.5769,49.5769,49.5127,49.5207,48158.0
2017-09-19 10:00:00,61.64,61.65,61.6,61.63,43278.0,49.5127,49.5207,49.4805,49.5046,43278.0
2017-09-19 10:30:00,61.62,61.64,61.58,61.62,11329.0,49.4966,49.5127,49.4645,49.4966,11329.0
2017-09-19 11:00:00,61.6,61.62,61.58,61.59,22748.0,49.4805,49.4966,49.4645,49.4725,22748.0
2017-09-19 11:30:00,61.58,61.62,61.57,61.61,25574.0,49.4645,49.4966,49.4564,49.4886,25574.0
2017-09-19 12:00:00,61.61,61.64,61.58,61.58,23492.0,49.4886,49.5127,49.4645,49.4645,23492.0
2017-09-19 12:30:00,61.59,61.59,61.53,61.55,35878.0,49.4725,49.4725,49.4243,49.4404,35878.0
2017-09-19 13:00:00,61.55,61.58,61.55,61.58,18036.0,49.4404,49.4645,49.4404,49.4645,18036.0
2017-09-19 13:30:00,61.59,61.66,61.58,61.66,25568.0,49.4725,49.5287,49.4645,49.5287,25568.0
2017-09-19 14:00:00,61.63,61.69,61.63,61.66,21515.0,49.5046,49.5528,49.5046,49.5287,21515.0
2017-09-19 14:30:00,61.67,61.69,61.65,61.67,14201.0,49.5368,49.5528,49.5207,49.5368,14201.0
2017-09-19 15:00:00,61.67,61.68,61.65,61.68,39015.0,49.5368,49.5448,49.5207,49.5448,39015.0
2017-09-19 15:30:00,61.68,61.74,61.66,61.67,53639.0,49.5448,49.593,49.5287,49.5368,53639.0
2017-09-20 09:30:00,61.71,61.71,61.65,61.66,35790.0,49.5689,49.5689,49.5207,49.5287,35790.0
2017-09-20 10:00:00,61.66,61.7,61.64,61.69,10801.0,49.5287,49.5609,49.5127,49.5528,10801.0
2017-09-20 10:30:00,61.68,61.73,61.68,61.7,32507.0,49.5448,49.585,49.5448,49.5609,32507.0
2017-09-20 11:00:00,61.69,61.71,61.65,61.65,10338.0,49.5528,49.5689,49.5207,49.5207,10338.0
2017-09-20 11:30:00,61.67,61.72,61.67,61.72,16079.0,49.5368,49.5769,49.5368,49.5769,16079.0
2017-09-20 12:00:00,61.71,61.75,61.71,61.75,108975.0,49.5689,49.601,49.5689,49.601,108975.0
2017-09-20 12:30:00,61.75,61.8,61.74,61.79,69687.0,49.601,49.6412,49.593,49.6332,69687.0
2017-09-20 13:00:00,61.79,61.79,61.73,61.75,82658.0,49.6332,49.6332,49.585,49.601,82658.0
2017-09-20 13:30:00,61.74,61.84,61.74,61.8,33941.0,49.593,49.6733,49.593,49.6412,33941.0
2017-09-20 14:00:00,61.8,61.83,61.28,61.37,66159.0,49.6412,49.6653,49.2235,49.2958,66159.0
2017-09-20 14:30:00,61.36,61.41,61.21,61.36,51106.0,49.2878,49.3279,49.1673,49.2878,51106.0
2017-09-20 15:00:00,61.33,61.39,61.28,61.39,27919.0,49.2637,49.3118,49.2235,49.3118,27919.0
2017-09-20 15:30:00,61.4,61.5,61.39,61.48,30557.0,49.3199,49.4002,49.3118,49.3841,30557.0
2017-09-21 09:30:00,61.29,61.3,61.22,61.23,45544.0,49.2315,49.2396,49.1753,49.1833,45544.0
2017-09-21 10:00:00,61.24,61.26,61.19,61.25,71418.0,49.1914,49.2074,49.1512,49.1994,71418.0
2017-09-21 10:30:00,61.25,61.27,61.24,61.26,11252.0,49.1994,49.2155,49.1914,49.2074,11252.0
2017-09-21 11:00:00,61.28,61.37,61.28,61.31,64331.0,49.2235,49.2958,49.2235,49.2476,64331.0
2017-09-21 11:30:00,61.3,61.34,61.3,61.33,84276.0,49.2396,49.2717,49.2396,49.2637,84276.0
2017-09-21 12:00:00,61.33,61.34,61.32,61.33,127759.0,49.2637,49.2717,49.2556,49.2637,127759.0
2017-09-21 12:30:00,61.32,61.33,61.3,61.32,74587.0,49.2556,49.2637,49.2396,49.2556,74587.0
2017-09-21 13:00:00,61.31,61.35,61.31,61.31,14820.0,49.2476,49.2797,49.2476,49.2476,14820.0
2017-09-21 13:30:00,61.32,61.34,61.31,61.34,26104.0,49.2556,49.2717,49.2476,49.2717,26104.0
2017-09-21 14:00:00,61.34,61.34,61.32,61.33,27791.0,49.2717,49.2717,49.2556,49.2637,27791.0
2017-09-21 14:30:00,61.33,61.33,61.29,61.31,33185.0,49.2637,49.2637,49.2315,49.2476,33185.0
2017-09-21 15:00:00,61.31,61.34,61.31,61.34,22365.0,49.2476,49.2717,49.2476,49.2717,22365.0
2017-09-21 15:30:00,61.34,61.34,61.26,61.27,32668.0,49.2717,49.2717,49.2074,49.2155,32668.0
2017-09-22 09:30:00,61.49,61.49,61.42,61.45,96963.0,49.3922,49.3922,49.3359,49.36,96963.0
2017-09-22 10:00:00,61.45,61.55,61.45,61.54,31394.0,49.36,49.4404,49.36,49.4323,31394.0
2017-09-22 10:30:00,61.54,61.56,61.49,61.49,28851.0,49.4323,49.4484,49.3922,49.3922,28851.0
2017-09-22 11:00:00,61.49,61.52,61.45,61.48,33876.0,49.3922,49.4163,49.36,49.3841,33876.0
2017-09-22 11:30:00,61.49,61.53,61.48,61.52,13940.0,49.3922,49.4243,49.3841,49.4163,13940.0
2017-09-22 12:00:00,61.52,61.53,61.47,61.48,88673.0,49.4163,49.4243,49.3761,49.3841,88673.0
2017-09-22 12:30:00,61.48,61.49,61.43,61.44,33643.0,49.3841,49.3922,49.344,49.352,33643.0
2017-09-22 13:00:00,61.44,61.46,61.42,61.44,15575.0,49.352,49.3681,49.3359,49.352,15575.0
2017-09-22 13:30:00,61.45,61.47,61.44,61.47,36624.0,49.36,49.3761,49.352,49.3761,36624.0
2017-09-22 14:00:00,61.48,61.5,61.47,61.48,27899.0,49.3841,49.4002,49.3761,49.3841,27899.0
2017-09-22 14:30:00,61.47,61.48,61.45,61.45,25194.0,49.3761,49.3841,49.36,49.36,25194.0
2017-09-22 15:00:00,61.46,61.48,61.45,61.45,23802.0,49.3681,49.3841,49.36,49.36,23802.0
2017-09-22 15:30:00,61.45,61.48,61.45,61.46,42269.0,49.36,49.3841,49.36,49.3681,42269.0
2017-09-25 09:30:00,61.41,61.44,61.36,61.41,54948.0,49.3279,49.352,49.2878,49.3279,54948.0
2017-09-25 10:00:00,61.42,61.47,61.41,61.46,12476.0,49.3359,49.3761,49.3279,49.3681,12476.0
2017-09-25 10:30:00,61.46,61.46,61.34,61.34,30703.0,49.3681,49.3681,49.2717,49.2717,30703.0
2017-09-25 11:00:00,61.36,61.39,61.29,61.34,35198.0,49.2878,49.3118,49.2315,49.2717,35198.0
2017-09-25 11:30:00,61.33,61.35,61.23,61.23,41023.0,49.2637,49.2797,49.1833,49.1833,41023.0
2017-09-25 12:00:00,61.25,61.25,61.15,61.25,23296.0,49.1994,49.1994,49.1191,49.1994,23296.0
2017-09-25 12:30:00,61.24,61.31,61.22,61.3,20002.0,49.1914,49.2476,49.1753,49.2396,20002.0
2017-09-25 13:00:00,61.3,61.3,61.27,61.28,28524.0,49.2396,49.2396,49.2155,49.2235,28524.0
2017-09-25 13:30:00,61.27,61.32,61.26,61.27,11973.0,49.2155,49.2556,49.2074,49.2155,11973.0
2017-09-25 14:00:00,61.27,61.29,61.27,61.28,12621.0,49.2155,49.2315,49.2155,49.2235,12621.0
2017-09-25 14:30:00,61.27,61.29,61.24,61.27,51481.0,49.2155,49.2315,49.1914,49.2155,51481.0
2017-09-25 15:00:00,61.27,61.34,61.26,61.31,36903.0,49.2155,49.2717,49.2074,49.2476,36903.0
2017-09-25 15:30:00,61.31,61.34,61.29,61.31,47410.0,49.2476,49.2717,49.2315,49.2476,47410.0
2017-09-26 09:30:00,61.08,61.12,61.01,61.05,190853.0,49.0628,49.095,49.0066,49.0387,190853.0
2017-09-26 10:00:00,61.06,61.08,61.02,61.03,43099.0,49.0468,49.0628,49.0146,49.0227,43099.0
2017-09-26 10:30:00,61.02,61.03,60.94,60.95,25352.0,49.0146,49.0227,48.9504,48.9584,25352.0
2017-09-26 11:00:00,60.96,60.97,60.93,60.95,110775.0,48.9664,48.9745,48.9424,48.9584,110775.0
2017-09-26 11:30:00,60.93,60.96,60.91,60.94,13010.0,48.9424,48.9664,48.9263,48.9504,13010.0
2017-09-26 12:00:00,60.95,60.98,60.92,60.98,13163.0,48.9584,48.9825,48.9343,48.9825,13163.0
2017-09-26 12:30:00,60.98,61.02,60.88,60.98,80736.0,48.9825,49.0146,48.9022,48.9825,80736.0
2017-09-26 13:00:00,60.98,61.08,60.98,61.07,28155.0,48.9825,49.0628,48.9825,49.0548,28155.0
2017-09-26 13:30:00,61.07,61.12,61.06,61.12,43134.0,49.0548,49.095,49.0468,49.095,43134.0
2017-09-26 14:00:00,61.11,61.12,61.06,61.07,42617.0,49.0869,49.095,49.0468,49.0548,42617.0
2017-09-26 14:30:00,61.07,61.08,61.05,61.08,16833.0,49.0548,49.0628,49.0387,49.0628,16833.0
2017-09-26 15:00:00,61.08,61.08,61.05,61.05,36103.0,49.0628,49.0628,49.0387,49.0387,36103.0
2017-09-26 15:30:00,61.06,61.07,61.04,61.05,61714.0,49.0468,49.0548,49.0307,49.0387,61714.0
2017-09-27 09:30:00,60.85,60.92,60.79,60.9,52561.0,48.8781,48.9343,48.8299,48.9183,52561.0
2017-09-27 10:00:00,60.9,60.96,60.89,60.91,41785.0,48.9183,48.9664,48.9102,48.9263,41785.0
2017-09-27 10:30:00,60.93,60.93,60.9,60.9,20945.0,48.9424,48.9424,48.9183,48.9183,20945.0
2017-09-27 11:00:00,60.91,60.97,60.91,60.96,33595.0,48.9263,48.9745,48.9263,48.9664,33595.0
2017-09-27 11:30:00,60.97,60.98,60.92,60.95,33838.0,48.9745,48.9825,48.9343,48.9584,33838.0
2017-09-27 12:00:00,60.94,61.04,60.93,61.02,37698.0,48.9504,49.0307,48.9424,49.0146,37698.0
2017-09-27 12:30:00,61.04,61.04,60.99,61.02,44482.0,49.0307,49.0307,48.9905,49.0146,44482.0
2017-09-27 13:00:00,61.01,61.05,61.01,61.02,33982.0,49.0066,49.0387,49.0066,49.0146,33982.0
2017-09-27 13:30:00,61.03,61.08,61.02,61.06,35573.0,49.0227,49.0628,49.0146,49.0468,35573.0
2017-09-27 14:00:00,61.06,61.12,61.06,61.1,62902.0,49.0468,49.095,49.0468,49.0789,62902.0
2017-09-27 14:30:00,61.1,61.13,61.1,61.11,54818.0,49.0789,49.103,49.0789,49.0869,54818.0
2017-09-27 15:00:00,61.12,61.13,61.09,61.11,32890.0,49.095,49.103,49.0709,49.0869,32890.0
2017-09-27 15:30:00,61.11,61.13,61.04,61.04,59268.0,49.0869,49.103,49.0307,49.0307,59268.0
2017-09-28 09:30:00,61.31,61.37,61.25,61.36,48491.0,49.2476,49.2958,49.1994,49.2878,48491.0
2017-09-28 10:00:00,61.35,61.39,61.34,61.34,49582.0,49.2797,49.3118,49.2717,49.2717,49582.0
2017-09-28 10:30:00,61.33,61.4,61.32,61.37,12995.0,49.2637,49.3199,49.2556,49.2958,12995.0
2017-09-28 11:00:00,61.36,61.43,61.36,61.43,10868.0,49.2878,49.344,49.2878,49.344,10868.0
2017-09-28 11:30:00,61.44,61.46,61.42,61.44,70304.0,49.352,49.3681,49.3359,49.352,70304.0
2017-09-28 12:00:00,61.43,61.48,61.42,61.47,9799.0,49.344,49.3841,49.3359,49.3761,9799.0
2017-09-28 12:30:00,61.47,61.51,61.46,61.51,16736.0,49.3761,49.4082,49.3681,49.4082,16736.0
2017-09-28 13:00:00,61.5,61.52,61.49,61.52,15149.0,49.4002,49.4163,49.3922,49.4163,15149.0
2017-09-28 13:30:00,61.51,61.55,61.51,61.54,19820.0,49.4082,49.4404,49.4082,49.4323,19820.0
2017-09-28 14:00:00,61.54,61.57,61.52,61.52,19161.0,49.4323,49.4564,49.4163,49.4163,19161.0
2017-09-28 14:30:00,61.53,61.57,61.52,61.57,23898.0,49.4243,49.4564,49.4163,49.4564,23898.0
2017-09-28 15:00:00,61.56,61.57,61.51,61.52,130036.0,49.4484,49.4564,49.4082,49.4163,130036.0
2017-09-28 15:30:00,61.51,61.52,61.47,61.48,183506.0,49.4082,49.4163,49.3761,49.3841,183506.0
2017-09-29 09:30:00,61.71,61.78,61.63,61.65,51040.0,49.5689,49.6251,49.5046,49.5207,51040.0
2017-09-29 10:00:00,61.66,61.72,61.66,61.72,150009.0,49.5287,49.5769,49.5287,49.5769,150009.0
2017-09-29 10:30:00,61.72,61.84,61.71,61.83,140093.0,49.5769,49.6733,49.5689,49.6653,140093.0
2017-09-29 11:00:00,61.82,61.86,61.8,61.85,32876.0,49.6572,49.6894,49.6412,49.6813,32876.0
2017-09-29 11:30:00,61.84,61.9,61.82,61.9,51252.0,49.6733,49.7215,49.6572,49.7215,51252.0
2017-09-29 12:00:00,61.9,61.9,61.87,61.88,74679.0,49.7215,49.7215,49.6974,49.7054,74679.0
2017-09-29 12:30:00,61.88,61.89,61.87,61.89,151783.0,49.7054,49.7135,49.6974,49.7135,151783.0
2017-09-29 13:00:00,61.89,61.9,61.87,61.88,46870.0,49.7135,49.7215,49.6974,49.7054,46870.0
2017-09-29 13:30:00,61.88,61.91,61.87,61.88,66823.0,49.7054,49.7295,49.6974,49.7054,66823.0
2017-09-29 14:00:00,61.88,61.95,61.87,61.95,110124.0,49.7054,49.7617,49.6974,49.7617,110124.0
2017-09-29 14:30:00,61.95,61.99,61.93,61.97,51908.0,49.7617,49.7938,49.7456,49.7777,51908.0
2017-09-29 15:00:00,61.96,62.0,61.96,61.98,90362.0,49.7697,49.8018,49.7697,49.7858,90362.0
2017-09-29 15:30:00,61.97,61.99,61.95,61.97,310898.0,49.7777,49.7938,49.7617,49.7777,310898.0
2017-10-02 09:30:00,61.77,61.83,61.72,61.82,56712.0,49.6171,49.6653,49.5769,49.6572,56712.0
2017-10-02 10:00:00,61.81,61.86,61.75,61.85,48098.0,49.6492,49.6894,49.601,49.6813,48098.0
2017-10-02 10:30:00,61.85,61.87,61.79,61.8,30530.0,49.6813,49.6974,49.6332,49.6412,30530.0
2017-10-02 11:00:00,61.79,61.81,61.77,61.8,37725.0,49.6332,49.6492,49.6171,49.6412,37725.0
2017-10-02 11:30:00,61.79,61.83,61.79,61.81,306518.0,49.6332,49.6653,49.6332,49.6492,306518.0
2017-10-02 12:00:00,61.81,61.86,61.79,61.86,16265.0,49.6492,49.6894,49.6332,49.6894,16265.0
2017-10-02 12:30:00,61.86,61.89,61.84,61.88,33138.0,49.6894,49.7135,49.6733,49.7054,33138.0
2017-10-02 13:00:00,61.88,61.89,61.86,61.86,11371.0,49.7054,49.7135,49.6894,49.6894,11371.0
2017-10-02 13:30:00,61.86,61.89,61.85,61.88,29937.0,49.6894,49.7135,49.6813,49.7054,29937.0
2017-10-02 14:00:00,61.87,61.93,61.87,61.93,17683.0,49.6974,49.7456,49.6974,49.7456,17683.0
2017-10-02 14:30:00,61.93,61.93,61.91,61.92,19144.0,49.7456,49.7456,49.7295,49.7376,19144.0
2017-10-02 15:00:00,61.92,61.93,61.88,61.89,17505.0,49.7376,49.7456,49.7054,49.7135,17505.0
2017-10-02 15:30:00,61.88,61.9,61.85,61.86,131130.0,49.7054,49.7215,49.6813,49.6894,131130.0
2017-10-03 09:30:00,61.89,61.93,61.86,61.93,28563.0,49.7135,49.7456,49.6894,49.7456,28563.0
2017-10-03 10:00:00,61.93,61.98,61.93,61.94,19302.0,49.7456,49.7858,49.7456,49.7536,19302.0
2017-10-03 10:30:00,61.95,61.98,61.95,61.97,22977.0,49.7617,49.7858,49.7617,49.7777,22977.0
2017-10-03 11:00:00,61.96,62.0,61.96,61.99,42241.0,49.7697,49.8018,49.7697,49.7938,42241.0
2017-10-03 11:30:00,62.0,62.0,61.93,61.95,20348.0,49.8018,49.8018,49.7456,49.7617,20348.0
2017-10-03 12:00:00,61.95,61.97,61.92,61.93,21186.0,49.7617,49.7777,49.7376,49.7456,21186.0
2017-10-03 12:30:00,61.93,61.98,61.92,61.98,22448.0,49.7456,49.7858,49.7376,49.7858,22448.0
2017-10-03 13:00:00,61.97,61.99,61.96,61.97,13957.0,49.7777,49.7938,49.7697,49.7777,13957.0
2017-10-03 13:30:00,61.97,61.97,61.95,61.96,46228.0,49.7777,49.7777,49.7617,49.7697,46228.0
2017-10-03 14:00:00,61.96,61.98,61.95,61.97,35681.0,49.7697,49.7858,49.7617,49.7777,35681.0
2017-10-03 14:30:00,61.98,61.99,61.95,61.99,29901.0,49.7858,49.7938,49.7617,49.7938,29901.0
2017-10-03 15:00:00,61.99,62.01,61.98,61.99,101726.0,49.7938,49.8099,49.7858,49.7938,101726.0
2017-10-03 15:30:00,62.0,62.05,61.99,62.05,52368.0,49.8018,49.842,49.7938,49.842,52368.0
2017-10-04 09:30:00,61.95,61.95,61.88,61.93,50365.0,49.7617,49.7617,49.7054,49.7456,50365.0
2017-10-04 10:00:00,61.92,61.94,61.86,61.93,37812.0,49.7376,49.7536,49.6894,49.7456,37812.0
2017-10-04 10:30:00,61.91,61.95,61.9,61.95,23920.0,49.7295,49.7617,49.7215,49.7617,23920.0
2017-10-04 11:00:00,61.95,61.96,61.92,61.93,26123.0,49.7617,49.7697,49.7376,49.7456,26123.0
2017-10-04 11:30:00,61.94,61.98,61.92,61.98,69550.0,49.7536,49.7858,49.7376,49.7858,69550.0
2017-10-04 12:00:00,61.98,61.99,61.95,61.98,136552.0,49.7858,49.7938,49.7617,49.7858,136552.0
2017-10-04 12:30:00,61.98,61.99,61.97,61.98,147785.0,49.7858,49.7938,49.7777,49.7858,147785.0
2017-10-04 13:00:00,61.98,61.98,61.92,61.95,27645.0,49.7858,49.7858,49.7376,49.7617,27645.0
2017-10-04 13:30:00,61.94,61.95,61.91,61.93,122671.0,49.7536,49.7617,49.7295,49.7456,122671.0
2017-10-04 14:00:00,61.93,61.94,61.91,61.93,39678.0,49.7456,49.7536,49.7295,49.7456,39678.0
2017-10-04 14:30:00,61.93,61.95,61.91,61.95,76647.0,49.7456,49.7617,49.7295,49.7617,76647.0
2017-10-04 15:00:00,61.95,61.96,61.94,61.96,27100.0,49.7617,49.7697,49.7536,49.7697,27100.0
2017-10-04 15:30:00,61.96,61.96,61.9,61.92,143552.0,49.7697,49.7697,49.7215,49.7376,143552.0
2017-10-05 09:30:00,61.76,61.78,61.71,61.75,34559.0,49.6091,49.6251,49.5689,49.601,34559.0
2017-10-05 10:00:00,61.75,61.82,61.74,61.79,27864.0,49.601,49.6572,49.593,49.6332,27864.0
2017-10-05 10:30:00,61.77,61.82,61.76,61.78,17580.0,49.6171,49.6572,49.6091,49.6251,17580.0
2017-10-05 11:00:00,61.77,61.79,61.73,61.77,35070.0,49.6171,49.6332,49.585,49.6171,35070.0
2017-10-05 11:30:00,61.77,61.8,61.76,61.8,42910.0,49.6171,49.6412,49.6091,49.6412,42910.0
2017-10-05 12:00:00,61.8,61.85,61.78,61.85,25514.0,49.6412,49.6813,49.6251,49.6813,25514.0
2017-10-05 12:30:00,61.85,61.85,61.82,61.84,31957.0,49.6813,49.6813,49.6572,49.6733,31957.0
2017-10-05 13:00:00,61.83,61.85,61.82,61.84,9899.0,49.6653,49.6813,49.6572,49.6733,9899.0
2017-10-05 13:30:00,61.84,61.84,61.81,61.82,27099.0,49.6733,49.6733,49.6492,49.6572,27099.0
2017-10-05 14:00:00,61.83,61.83,61.79,61.8,30861.0,49.6653,49.6653,49.6332,49.6412,30861.0
2017-10-05 14:30:00,61.8,61.81,61.78,61.8,92302.0,49.6412,49.6492,49.6251,49.6412,92302.0
2017-10-05 15:00:00,61.81,61.81,61.79,61.8,41830.0,49.6492,49.6492,49.6332,49.6412,41830.0
2017-10-05 15:30:00,61.79,61.82,61.79,61.81,136035.0,49.6332,49.6572,49.6332,49.6492,136035.0
2017-10-06 09:30:00,61.5,61.53,61.42,61.45,75688.0,49.4002,49.4243,49.3359,49.36,75688.0
2017-10-06 10:00:00,61.45,61.58,61.44,61.57,27328.0,49.36,49.4645,49.352,49.4564,27328.0
2017-10-06 10:30:00,61.6,61.64,61.56,61.62,51575.0,49.4805,49.5127,49.4484,49.4966,51575.0
2017-10-06 11:00:00,61.63,61.63,61.57,61.61,11196.0,49.5046,49.5046,49.4564,49.4886,11196.0
2017-10-06 11:30:00,61.61,61.64,61.59,61.61,26610.0,49.4886,49.5127,49.4725,49.4886,26610.0
2017-10-06 12:00:00,61.6,61.62,61.56,61.58,20012.0,49.4805,49.4966,49.4484,49.4645,20012.0
2017-10-06 12:30:00,61.58,61.62,61.57,61.62,37664.0,49.4645,49.4966,49.4564,49.4966,37664.0
2017-10-06 13:00:00,61.62,61.62,61.59,61.59,17278.0,49.4966,49.4966,49.4725,49.4725,17278.0
2017-10-06 13:30:00,61.6,61.64,61.59,61.64,14448.0,49.4805,49.5127,49.4725,49.5127,14448.0
2017-10-06 14:00:00,61.63,61.65,61.62,61.63,14441.0,49.5046,49.5207,49.4966,49.5046,14441.0
2017-10-06 14:30:00,61.63,61.68,61.63,61.68,18544.0,49.5046,49.5448,49.5046,49.5448,18544.0
2017-10-06 15:00:00,61.68,61.68,61.64,61.67,32025.0,49.5448,49.5448,49.5127,49.5368,32025.0
2017-10-06 15:30:00,61.68,61.72,61.66,61.71,73408.0,49.5448,49.5769,49.5287,49.5689,73408.0
2017-10-09 09:30:00,61.81,61.81,61.74,61.77,27163.0,49.6492,49.6492,49.593,49.6171,27163.0
2017-10-09 10:00:00,61.77,61.78,61.74,61.76,9026.0,49.6171,49.6251,49.593,49.6091,9026.0
2017-10-09 10:30:00,61.76,61.78,61.74,61.78,5367.0,49.6091,49.6251,49.593,49.6251,5367.0
2017-10-09 11:00:00,61.78,61.8,61.77,61.79,222660.0,49.6251,49.6412,49.6171,49.6332,222660.0
2017-10-09 11:30:00,61.79,61.8,61.78,61.78,189233.0,49.6332,49.6412,49.6251,49.6251,189233.0
2017-10-09 12:00:00,61.77,61.8,61.76,61.77,19853.0,49.6171,49.6412,49.6091,49.6171,19853.0
2017-10-09 12:30:00,61.78,61.79,61.76,61.77,20722.0,49.6251,49.6332,49.6091,49.6171,20722.0
2017-10-09 13:00:00,61.78,61.79,61.76,61.78,28061.0,49.6251,49.6332,49.6091,49.6251,28061.0
2017-10-09 13:30:00,61.78,61.78,61.75,61.77,62774.0,49.6251,49.6251,49.601,49.6171,62774.0
2017-10-09 14:00:00,61.77,61.77,61.74,61.75,57134.0,49.6171,49.6171,49.593,49.601,57134.0
2017-10-09 14:30:00,61.74,61.75,61.71,61.71,42087.0,49.593,49.601,49.5689,49.5689,42087.0
2017-10-09 15:00:00,61.71,61.72,61.68,61.72,33596.0,49.5689,49.5769,49.5448,49.5769,33596.0
2017-10-09 15:30:00,61.71,61.72,61.66,61.7,40024.0,49.5689,49.5769,49.5287,49.5609,40024.0
2017-10-10 09:30:00,62.22,62.24,62.18,62.23,38757.0,49.9786,49.9946,49.9464,49.9866,38757.0
2017-10-10 10:00:00,62.24,62.24,62.17,62.22,64978.0,49.9946,49.9946,49.9384,49.9786,64978.0
2017-10-10 10:30:00,62.21,62.28,62.2,62.28,13317.0,49.9705,50.0267,49.9625,50.0267,13317.0
2017-10-10 11:00:00,62.28,62.28,62.23,62.23,6305.0,50.0267,50.0267,49.9866,49.9866,6305.0
2017-10-10 11:30:00,62.24,62.25,62.2,62.21,11408.0,49.9946,50.0026,49.9625,49.9705,11408.0
2017-10-10 12:00:00,62.22,62.23,62.18,62.22,35365.0,49.9786,49.9866,49.9464,49.9786,35365.0
2017-10-10 12:30:00,62.21,62.26,62.21,62.25,14714.0,49.9705,50.0107,49.9705,50.0026,14714.0
2017-10-10 13:00:00,62.25,62.32,62.25,62.29,23490.0,50.0026,50.0589,50.0026,50.0348,23490.0
2017-10-10 13:30:00,62.3,62.38,62.22,62.32,137708.0,50.0428,50.1071,49.9786,50.0589,137708.0
2017-10-10 14:00:00,62.33,62.35,62.32,62.35,76483.0,50.0669,50.083,50.0589,50.083,76483.0
2017-10-10 14:30:00,62.35,62.36,62.3,62.31,9652.0,50.083,50.091,50.0428,50.0508,9652.0
2017-10-10 15:00:00,62.31,62.34,62.3,62.33,22961.0,50.0508,50.0749,50.0428,50.0669,22961.0
2017-10-10 15:30:00,62.33,62.36,62.29,62.34,66232.0,50.0669,50.091,50.0348,50.0749,66232.0
2017-10-11 09:30:00,62.41,62.45,62.39,62.45,37077.0,50.1312,50.1633,50.1151,50.1633,37077.0
2017-10-11 10:00:00,62.45,62.46,62.42,62.44,16643.0,50.1633,50.1713,50.1392,50.1553,16643.0
2017-10-11 10:30:00,62.45,62.46,62.43,62.44,43253.0,50.1633,50.1713,50.1472,50.1553,43253.0
2017-10-11 11:00:00,62.46,62.49,62.44,62.46,50184.0,50.1713,50.1954,50.1553,50.1713,50184.0
2017-10-11 11:30:00,62.46,62.48,62.44,62.45,83123.0,50.1713,50.1874,50.1553,50.1633,83123.0
2017-10-11 12:00:00,62.45,62.49,62.44,62.48,35962.0,50.1633,50.1954,50.1553,50.1874,35962.0
2017-10-11 12:30:00,62.49,62.49,62.47,62.49,56810.0,50.1954,50.1954,50.1794,50.1954,56810.0
2017-10-11 13:00:00,62.49,62.49,62.47,62.48,32843.0,50.1954,50.1954,50.1794,50.1874,32843.0
2017-10-11 13:30:00,62.48,62.49,62.46,62.47,20499.0,50.1874,50.1954,50.1713,50.1794,20499.0
2017-10-11 14:00:00,62.47,62.57,62.47,62.54,55268.0,50.1794,50.2597,50.1794,50.2356,55268.0
2017-10-11 14:30:00,62.53,62.54,62.51,62.54,19901.0,50.2276,50.2356,50.2115,50.2356,19901.0
2017-10-11 15:00:00,62.53,62.6,62.53,62.58,112136.0,50.2276,50.2838,50.2276,50.2677,112136.0
2017-10-11 15:30:00,62.58,62.61,62.56,62.57,89404.0,50.2677,50.2918,50.2517,50.2597,89404.0
2017-10-12 09:30:00,62.56,62.56,62.45,62.46,37676.0,50.2517,50.2517,50.1633,50.1713,37676.0
2017-10-12 10:00:00,62.45,62.5,62.44,62.5,25965.0,50.1633,50.2035,50.1553,50.2035,25965.0
2017-10-12 10:30:00,62.5,62.54,62.49,62.53,31475.0,50.2035,50.2356,50.1954,50.2276,31475.0
2017-10-12 11:00:00,62.53,62.56,62.53,62.54,77162.0,50.2276,50.2517,50.2276,50.2356,77162.0
2017-10-12 11:30:00,62.55,62.6,62.54,62.6,20079.0,50.2436,50.2838,50.2356,50.2838,20079.0
2017-10-12 12:00:00,62.6,62.68,62.59,62.64,76570.0,50.2838,50.348,50.2758,50.3159,76570.0
2017-10-12 12:30:00,62.63,62.64,62.6,62.61,32221.0,50.3079,50.3159,50.2838,50.2918,32221.0
2017-10-12 13:00:00,62.62,62.66,62.62,62.66,81742.0,50.2999,50.332,50.2999,50.332,81742.0
2017-10-12 13:30:00,62.66,62.71,62.63,62.68,59642.0,50.332,50.3721,50.3079,50.348,59642.0
2017-10-12 14:00:00,62.69,62.69,62.67,62.67,14046.0,50.3561,50.3561,50.34,50.34,14046.0
2017-10-12 14:30:00,62.67,62.67,62.61,62.62,29493.0,50.34,50.34,50.2918,50.2999,29493.0
2017-10-12 15:00:00,62.62,62.64,62.61,62.62,22854.0,50.2999,50.3159,50.2918,50.2999,22854.0
2017-10-12 15:30:00,62.61,62.62,62.56,62.59,53493.0,50.2918,50.2999,50.2517,50.2758,53493.0
2017-10-13 09:30:00,63.07,63.07,62.99,63.02,29092.0,50.6613,50.6613,50.5971,50.6212,29092.0
2017-10-13 10:00:00,63.02,63.05,63.0,63.01,20831.0,50.6212,50.6453,50.6051,50.6131,20831.0
2017-10-13 10:30:00,63.01,63.02,62.97,62.97,42000.0,50.6131,50.6212,50.581,50.581,42000.0
2017-10-13 11:00:00,62.98,63.0,62.95,62.97,7933.0,50.589,50.6051,50.5649,50.581,7933.0
2017-10-13 11:30:00,62.98,62.98,62.92,62.97,65667.0,50.589,50.589,50.5408,50.581,65667.0
2017-10-13 12:00:00,62.97,63.01,62.96,63.01,10655.0,50.581,50.6131,50.573,50.6131,10655.0
2017-10-13 12:30:00,63.01,63.04,62.98,62.99,13995.0,50.6131,50.6372,50.589,50.5971,13995.0
2017-10-13 13:00:00,62.99,63.0,62.96,63.0,29237.0,50.5971,50.6051,50.573,50.6051,29237.0
2017-10-13 13:30:00,63.0,63.02,62.97,62.97,65057.0,50.6051,50.6212,50.581,50.581,65057.0
2017-10-13 14:00:00,62.98,62.98,62.92,62.97,65375.0,50.589,50.589,50.5408,50.581,65375.0
2017-10-13 14:30:00,62.97,62.98,62.95,62.96,14900.0,50.581,50.589,50.5649,50.573,14900.0
2017-10-13 15:00:00,62.96,62.98,62.95,62.98,22738.0,50.573,50.589,50.5649,50.589,22738.0
2017-10-13 15:30:00,62.97,62.98,62.92,62.93,49829.0,50.581,50.589,50.5408,50.5489,49829.0
2017-10-16 09:30:00,62.93,62.96,62.89,62.93,47031.0,50.5489,50.573,50.5167,50.5489,47031.0
2017-10-16 10:00:00,62.94,62.94,62.89,62.93,8994.0,50.5569,50.5569,50.5167,50.5489,8994.0
2017-10-16 10:30:00,62.93,62.95,62.9,62.91,9036.0,50.5489,50.5649,50.5248,50.5328,9036.0
2017-10-16 11:00:00,62.92,62.97,62.92,62.97,5039.0,50.5408,50.581,50.5408,50.581,5039.0
2017-10-16 11:30:00,62.99,62.99,62.94,62.94,63209.0,50.5971,50.5971,50.5569,50.5569,63209.0
2017-10-16 12:00:00,62.95,62.95,62.91,62.94,81333.0,50.5649,50.5649,50.5328,50.5569,81333.0
2017-10-16 12:30:00,62.94,62.97,62.93,62.95,62553.0,50.5569,50.581,50.5489,50.5649,62553.0
2017-10-16 13:00:00,62.95,62.95,62.92,62.93,37666.0,50.5649,50.5649,50.5408,50.5489,37666.0
2017-10-16 13:30:00,62.93,62.95,62.91,62.91,47579.0,50.5489,50.5649,50.5328,50.5328,47579.0
2017-10-16 14:00:00,62.92,62.94,62.87,62.88,39621.0,50.5408,50.5569,50.5007,50.5087,39621.0
2017-10-16 14:30:00,62.87,62.89,62.85,62.88,22664.0,50.5007,50.5167,50.4846,50.5087,22664.0
2017-10-16 15:00:00,62.87,62.87,62.84,62.86,23453.0,50.5007,50.5007,50.4766,50.4926,23453.0
2017-10-16 15:30:00,62.87,62.91,62.86,62.9,32551.0,50.5007,50.5328,50.4926,50.5248,32551.0
2017-10-17 09:30:00,62.56,62.56,62.46,62.48,31507.0,50.2517,50.2517,50.1713,50.1874,31507.0
2017-10-17 10:00:00,62.48,62.49,62.4,62.46,26950.0,50.1874,50.1954,50.1231,50.1713,26950.0
2017-10-17 10:30:00,62.47,62.49,62.43,62.47,23955.0,50.1794,50.1954,50.1472,50.1794,23955.0
2017-10-17 11:00:00,62.47,62.52,62.47,62.49,33771.0,50.1794,50.2195,50.1794,50.1954,33771.0
2017-10-17 11:30:00,62.49,62.52,62.46,62.5,35150.0,50.1954,50.2195,50.1713,50.2035,35150.0
2017-10-17 12:00:00,62.5,62.51,62.49,62.51,24861.0,50.2035,50.2115,50.1954,50.2115,24861.0
2017-10-17 12:30:00,62.5,62.54,62.49,62.49,17831.0,50.2035,50.2356,50.1954,50.1954,17831.0
2017-10-17 13:00:00,62.49,62.52,62.49,62.51,7430.0,50.1954,50.2195,50.1954,50.2115,7430.0
2017-10-17 13:30:00,62.51,62.55,62.5,62.55,20213.0,50.2115,50.2436,50.2035,50.2436,20213.0
2017-10-17 14:00:00,62.55,62.6,62.54,62.6,26396.0,50.2436,50.2838,50.2356,50.2838,26396.0
2017-10-17 14:30:00,62.6,62.61,62.59,62.6,21631.0,50.2838,50.2918,50.2758,50.2838,21631.0
2017-10-17 15:00:00,62.62,62.62,62.59,62.6,42370.0,50.2999,50.2999,50.2758,50.2838,42370.0
2017-10-17 15:30:00,62.6,62.62,62.57,62.58,43011.0,50.2838,50.2999,50.2597,50.2677,43011.0
2017-10-18 09:30:00,62.64,62.66,62.57,62.58,29402.0,50.3159,50.332,50.2597,50.2677,29402.0
2017-10-18 10:00:00,62.58,62.58,62.53,62.56,47636.0,50.2677,50.2677,50.2276,50.2517,47636.0
2017-10-18 10:30:00,62.58,62.6,62.56,62.59,12706.0,50.2677,50.2838,50.2517,50.2758,12706.0
2017-10-18 11:00:00,62.57,62.59,62.52,62.55,22783.0,50.2597,50.2758,50.2195,50.2436,22783.0
2017-10-18 11:30:00,62.56,62.59,62.55,62.59,8529.0,50.2517,50.2758,50.2436,50.2758,8529.0
2017-10-18 12:00:00,62.59,62.66,62.59,62.64,13973.0,50.2758,50.332,50.2758,50.3159,13973.0
2017-10-18 12:30:00,62.64,62.67,62.64,62.65,41155.0,50.3159,50.34,50.3159,50.3239,41155.0
2017-10-18 13:00:00,62.66,62.66,62.63,62.65,61002.0,50.332,50.332,50.3079,50.3239,61002.0
2017-10-18 13:30:00,62.64,62.66,62.64,62.66,6736.0,50.3159,50.332,50.3159,50.332,6736.0
2017-10-18 14:00:00,62.65,62.69,62.64,62.69,20101.0,50.3239,50.3561,50.3159,50.3561,20101.0
2017-10-18 14:30:00,62.69,62.69,62.67,62.69,23573.0,50.3561,50.3561,50.34,50.3561,23573.0
2017-10-18 15:00:00,62.69,62.72,62.67,62.71,20728.0,50.3561,50.3802,50.34,50.3721,20728.0
2017-10-18 15:30:00,62.7,62.71,62.63,62.67,45109.0,50.3641,50.3721,50.3079,50.34,45109.0
2017-10-19 09:30:00,62.19,62.2,62.1,62.15,51842.0,49.9545,49.9625,49.8822,49.9223,51842.0
2017-10-19 10:00:00,62.16,62.21,62.14,62.2,12289.0,49.9304,49.9705,49.9143,49.9625,12289.0
2017-10-19 10:30:00,62.19,62.3,62.19,62.29,37905.0,49.9545,50.0428,49.9545,50.0348,37905.0
2017-10-19 11:00:00,62.3,62.31,62.26,62.27,292282.0,50.0428,50.0508,50.0107,50.0187,292282.0
2017-10-19 11:30:00,62.27,62.29,62.23,62.23,66561.0,50.0187,50.0348,49.9866,49.9866,66561.0
2017-10-19 12:00:00,62.23,62.25,62.2,62.25,60678.0,49.9866,50.0026,49.9625,50.0026,60678.0
2017-10-19 12:30:00,62.24,62.24,62.2,62.21,36081.0,49.9946,49.9946,49.9625,49.9705,36081.0
2017-10-19 13:00:00,62.22,62.25,62.22,62.25,14917.0,49.9786,50.0026,49.9786,50.0026,14917.0
2017-10-19 13:30:00,62.25,62.26,62.23,62.25,15505.0,50.0026,50.0107,49.9866,50.0026,15505.0
2017-10-19 14:00:00,62.25,62.28,62.23,62.24,14035.0,50.0026,50.0267,49.9866,49.9946,14035.0
2017-10-19 14:30:00,62.25,62.28,62.24,62.26,27499.0,50.0026,50.0267,49.9946,50.0107,27499.0
2017-10-19 15:00:00,62.26,62.26,62.23,62.25,30292.0,50.0107,50.0107,49.9866,50.0026,30292.0
2017-10-19 15:30:00,62.25,62.35,62.24,62.34,43184.0,50.0026,50.083,49.9946,50.0749,43184.0
2017-10-20 09:30:00,62.34,62.34,62.25,62.25,20466.0,50.0749,50.0749,50.0026,50.0026,20466.0
2017-10-20 10:00:00,62.25,62.28,62.24,62.28,15908.0,50.0026,50.0267,49.9946,50.0267,15908.0
2017-10-20 10:30:00,62.29,62.32,62.24,62.24,24027.0,50.0348,50.0589,49.9946,49.9946,24027.0
2017-10-20 11:00:00,62.24,62.26,62.23,62.23,23309.0,49.9946,50.0107,49.9866,49.9866,23309.0
2017-10-20 11:30:00,62.24,62.25,62.2,62.23,10300.0,49.9946,50.0026,49.9625,49.9866,10300.0
2017-10-20 12:00:00,62.24,62.31,62.23,62.27,14084.0,49.9946,50.0508,49.9866,50.0187,14084.0
2017-10-20 12:30:00,62.27,62.3,62.26,62.3,11607.0,50.0187,50.0428,50.0107,50.0428,11607.0
2017-10-20 13:00:00,62.31,62.31,62.29,62.3,8630.0,50.0508,50.0508,50.0348,50.0428,8630.0
2017-10-20 13:30:00,62.31,62.34,62.3,62.31,16025.0,50.0508,50.0749,50.0428,50.0508,16025.0
2017-10-20 14:00:00,62.31,62.36,62.29,62.33,102512.0,50.0508,50.091,50.0348,50.0669,102512.0
2017-10-20 14:30:00,62.33,62.34,62.29,62.29,28000.0,50.0669,50.0749,50.0348,50.0348,28000.0
2017-10-20 15:00:00,62.3,62.31,62.28,62.29,57254.0,50.0428,50.0508,50.0267,50.0348,57254.0
2017-10-20 15:30:00,62.3,62.32,62.29,62.3,96774.0,50.0428,50.0589,50.0348,50.0428,96774.0
2017-10-23 09:30:00,62.26,62.33,62.26,62.31,114068.0,50.0107,50.0669,50.0107,50.0508,114068.0
2017-10-23 10:00:00,62.31,62.33,62.29,62.31,49041.0,50.0508,50.0669,50.0348,50.0508,49041.0
2017-10-23 10:30:00,62.33,62.34,62.26,62.27,50542.0,50.0669,50.0749,50.0107,50.0187,50542.0
2017-10-23 11:00:00,62.28,62.3,62.26,62.27,41257.0,50.0267,50.0428,50.0107,50.0187,41257.0
2017-10-23 11:30:00,62.26,62.31,62.21,62.29,93831.0,50.0107,50.0508,49.9705,50.0348,93831.0
2017-10-23 12:00:00,62.3,62.31,62.26,62.28,18330.0,50.0428,50.0508,50.0107,50.0267,18330.0
2017-10-23 12:30:00,62.28,62.31,62.27,62.27,14841.0,50.0267,50.0508,50.0187,50.0187,14841.0
2017-10-23 13:00:00,62.28,62.3,62.26,62.27,18972.0,50.0267,50.0428,50.0107,50.0187,18972.0
2017-10-23 13:30:00,62.26,62.27,62.22,62.23,22320.0,50.0107,50.0187,49.9786,49.9866,22320.0
2017-10-23 14:00:00,62.22,62.24,62.18,62.2,17099.0,49.9786,49.9946,49.9464,49.9625,17099.0
2017-10-23 14:30:00,62.19,62.22,62.18,62.22,33497.0,49.9545,49.9786,49.9464,49.9786,33497.0
2017-10-23 15:00:00,62.22,62.22,62.17,62.18,48800.0,49.9786,49.9786,49.9384,49.9464,48800.0
2017-10-23 15:30:00,62.19,62.21,62.15,62.18,70260.0,49.9545,49.9705,49.9223,49.9464,70260.0
2017-10-24 09:30:00,62.25,62.38,62.25,62.29,32626.0,50.0026,50.1071,50.0026,50.0348,32626.0
2017-10-24 10:00:00,62.28,62.36,62.28,62.34,12639.0,50.0267,50.091,50.0267,50.0749,12639.0
2017-10-24 10:30:00,62.33,62.35,62.3,62.3,42216.0,50.0669,50.083,50.0428,50.0428,42216.0
2017-10-24 11:00:00,62.29,62.35,62.29,62.34,27254.0,50.0348,50.083,50.0348,50.0749,27254.0
2017-10-24 11:30:00,62.34,62.38,62.32,62.37,20233.0,50.0749,50.1071,50.0589,50.099,20233.0
2017-10-24 12:00:00,62.37,62.37,62.36,62.37,50790.0,50.099,50.099,50.091,50.099,50790.0
2017-10-24 12:30:00,62.37,62.4,62.36,62.4,44337.0,50.099,50.1231,50.091,50.1231,44337.0
2017-10-24 13:00:00,62.4,62.4,62.36,62.39,36298.0,50.1231,50.1231,50.091,50.1151,36298.0
2017-10-24 13:30:00,62.39,62.43,62.37,62.38,18133.0,50.1151,50.1472,50.099,50.1071,18133.0
2017-10-24 14:00:00,62.38,62.42,62.36,62.42,25832.0,50.1071,50.1392,50.091,50.1392,25832.0
2017-10-24 14:30:00,62.41,62.46,62.39,62.46,38285.0,50.1312,50.1713,50.1151,50.1713,38285.0
2017-10-24 15:00:00,62.46,62.49,62.37,62.38,26961.0,50.1713,50.1954,50.099,50.1071,26961.0
2017-10-24 15:30:00,62.38,62.39,62.36,62.38,150980.0,50.1071,50.1151,50.091,50.1071,150980.0
2017-10-25 09:30:00,62.49,62.49,62.42,62.43,49065.0,50.1954,50.1954,50.1392,50.1472,49065.0
2017-10-25 10:00:00,62.42,62.46,62.38,62.42,51069.0,50.1392,50.1713,50.1071,50.1392,51069.0
2017-10-25 10:30:00,62.42,62.43,62.34,62.35,32916.0,50.1392,50.1472,50.0749,50.083,32916.0
2017-10-25 11:00:00,62.34,62.34,62.25,62.29,47736.0,50.0749,50.0749,50.0026,50.0348,47736.0
2017-10-25 11:30:00,62.29,62.3,62.21,62.22,35513.0,50.0348,50.0428,49.9705,49.9786,35513.0
2017-10-25 12:00:00,62.23,62.25,62.12,62.16,24563.0,49.9866,50.0026,49.8982,49.9304,24563.0
2017-10-25 12:30:00,62.15,62.24,62.12,62.22,17605.0,49.9223,49.9946,49.8982,49.9786,17605.0
2017-10-25 13:00:00,62.22,62.27,62.2,62.26,7117.0,49.9786,50.0187,49.9625,50.0107,7117.0
2017-10-25 13:30:00,62.26,62.3,62.24,62.3,15718.0,50.0107,50.0428,49.9946,50.0428,15718.0
2017-10-25 14:00:00,62.3,62.37,62.29,62.35,18734.0,50.0428,50.099,50.0348,50.083,18734.0
2017-10-25 14:30:00,62.35,62.36,62.29,62.3,17806.0,50.083,50.091,50.0348,50.0428,17806.0
2017-10-25 15:00:00,62.3,62.37,62.3,62.37,25613.0,50.0428,50.099,50.0428,50.099,25613.0
2017-10-25 15:30:00,62.37,62.37,62.25,62.28,50664.0,50.099,50.099,50.0026,50.0267,50664.0
2017-10-26 09:30:00,62.44,62.44,62.31,62.38,36687.0,50.1553,50.1553,50.0508,50.1071,36687.0
2017-10-26 10:00:00,62.34,62.38,62.33,62.38,17095.0,50.0749,50.1071,50.0669,50.1071,17095.0
2017-10-26 10:30:00,62.37,62.43,62.36,62.36,32876.0,50.099,50.1472,50.091,50.091,32876.0
2017-10-26 11:00:00,62.38,62.4,62.32,62.39,39010.0,50.1071,50.1231,50.0589,50.1151,39010.0
2017-10-26 11:30:00,62.38,62.43,62.35,62.43,18946.0,50.1071,50.1472,50.083,50.1472,18946.0
2017-10-26 12:00:00,62.43,62.44,62.4,62.43,22556.0,50.1472,50.1553,50.1231,50.1472,22556.0
2017-10-26 12:30:00,62.44,62.45,62.38,62.39,56816.0,50.1553,50.1633,50.1071,50.1151,56816.0
2017-10-26 13:00:00,62.39,62.43,62.37,62.4,43398.0,50.1151,50.1472,50.099,50.1231,43398.0
2017-10-26 13:30:00,62.4,62.41,62.34,62.36,13078.0,50.1231,50.1312,50.0749,50.091,13078.0
2017-10-26 14:00:00,62.35,62.38,62.33,62.37,10028.0,50.083,50.1071,50.0669,50.099,10028.0
2017-10-26 14:30:00,62.37,62.38,62.32,62.32,15114.0,50.099,50.1071,50.0589,50.0589,15114.0
2017-10-26 15:00:00,62.32,62.33,62.28,62.29,24142.0,50.0589,50.0669,50.0267,50.0348,24142.0
2017-10-26 15:30:00,62.3,62.31,62.23,62.23,149418.0,50.0428,50.0508,49.9866,49.9866,149418.0
2017-10-27 09:30:00,62.24,62.24,62.11,62.14,34977.0,49.9946,49.9946,49.8902,49.9143,34977.0
2017-10-27 10:00:00,62.12,62.33,62.11,62.23,30923.0,49.8982,50.0669,49.8902,49.9866,30923.0
2017-10-27 10:30:00,62.28,62.32,62.25,62.25,20362.0,50.0267,50.0589,50.0026,50.0026,20362.0
2017-10-27 11:00:00,62.25,62.3,62.24,62.29,13352.0,50.0026,50.0428,49.9946,50.0348,13352.0
2017-10-27 11:30:00,62.3,62.3,62.26,62.27,17174.0,50.0428,50.0428,50.0107,50.0187,17174.0
2017-10-27 12:00:00,62.26,62.29,62.25,62.28,49110.0,50.0107,50.0348,50.0026,50.0267,49110.0
2017-10-27 12:30:00,62.28,62.3,62.26,62.29,23622.0,50.0267,50.0428,50.0107,50.0348,23622.0
2017-10-27 13:00:00,62.29,62.3,62.25,62.27,15546.0,50.0348,50.0428,50.0026,50.0187,15546.0
2017-10-27 13:30:00,62.27,62.3,62.27,62.29,25332.0,50.0187,50.0428,50.0187,50.0348,25332.0
2017-10-27 14:00:00,62.28,62.36,62.28,62.31,41830.0,50.0267,50.091,50.0267,50.0508,41830.0
2017-10-27 14:30:00,62.32,62.35,62.3,62.34,16773.0,50.0589,50.083,50.0428,50.0749,16773.0
2017-10-27 15:00:00,62.34,62.38,62.33,62.38,19515.0,50.0749,50.1071,50.0669,50.1071,19515.0
2017-10-27 15:30:00,62.38,62.4,62.33,62.36,133898.0,50.1071,50.1231,50.0669,50.091,133898.0
2017-10-30 09:30:00,62.55,62.61,62.55,62.57,69048.0,50.2436,50.2918,50.2436,50.2597,69048.0
2017-10-30 10:00:00,62.57,62.58,62.53,62.54,26661.0,50.2597,50.2677,50.2276,50.2356,26661.0
2017-10-30 10:30:00,62.53,62.56,62.53,62.55,52145.0,50.2276,50.2517,50.2276,50.2436,52145.0
2017-10-30 11:00:00,62.54,62.57,62.53,62.55,26880.0,50.2356,50.2597,50.2276,50.2436,26880.0
2017-10-30 11:30:00,62.55,62.58,62.52,62.56,20809.0,50.2436,50.2677,50.2195,50.2517,20809.0
2017-10-30 12:00:00,62.57,62.57,62.51,62.55,36878.0,50.2597,50.2597,50.2115,50.2436,36878.0
2017-10-30 12:30:00,62.56,62.62,62.56,62.61,40354.0,50.2517,50.2999,50.2517,50.2918,40354.0
2017-10-30 13:00:00,62.61,62.62,62.59,62.6,60369.0,50.2918,50.2999,50.2758,50.2838,60369.0
2017-10-30 13:30:00,62.6,62.6,62.56,62.56,11453.0,50.2838,50.2838,50.2517,50.2517,11453.0
2017-10-30 14:00:00,62.57,62.61,62.57,62.6,15956.0,50.2597,50.2918,50.2597,50.2838,15956.0
2017-10-30 14:30:00,62.6,62.63,62.59,62.62,18879.0,50.2838,50.3079,50.2758,50.2999,18879.0
2017-10-30 15:00:00,62.62,62.63,62.59,62.61,29722.0,50.2999,50.3079,50.2758,50.2918,29722.0
2017-10-30 15:30:00,62.61,62.68,62.61,62.67,57095.0,50.2918,50.348,50.2918,50.34,57095.0
2017-10-31 09:30:00,62.9,62.91,62.83,62.86,38933.0,50.5248,50.5328,50.4685,50.4926,38933.0
2017-10-31 10:00:00,62.85,62.89,62.81,62.88,25432.0,50.4846,50.5167,50.4525,50.5087,25432.0
2017-10-31 10:30:00,62.88,62.92,62.87,62.91,53283.0,50.5087,50.5408,50.5007,50.5328,53283.0
2017-10-31 11:00:00,62.91,62.97,62.89,62.96,56700.0,50.5328,50.581,50.5167,50.573,56700.0
2017-10-31 11:30:00,62.97,62.99,62.96,62.97,43894.0,50.581,50.5971,50.573,50.581,43894.0
2017-10-31 12:00:00,62.97,63.02,62.95,62.98,33854.0,50.581,50.6212,50.5649,50.589,33854.0
2017-10-31 12:30:00,63.0,63.07,62.99,63.06,47824.0,50.6051,50.6613,50.5971,50.6533,47824.0
2017-10-31 13:00:00,63.04,63.05,63.0,63.02,27208.0,50.6372,50.6453,50.6051,50.6212,27208.0
2017-10-31 13:30:00,63.02,63.05,63.0,63.03,24825.0,50.6212,50.6453,50.6051,50.6292,24825.0
2017-10-31 14:00:00,63.03,63.06,63.03,63.05,38606.0,50.6292,50.6533,50.6292,50.6453,38606.0
2017-10-31 14:30:00,63.05,63.06,63.04,63.05,40859.0,50.6453,50.6533,50.6372,50.6453,40859.0
2017-10-31 15:00:00,63.05,63.06,63.03,63.05,96721.0,50.6453,50.6533,50.6292,50.6453,96721.0
2017-10-31 15:30:00,63.04,63.05,62.99,63.01,111776.0,50.6372,50.6453,50.5971,50.6131,111776.0
2017-11-01 09:30:00,63.38,63.38,63.28,63.31,48076.0,50.9103,50.9103,50.83,50.8541,48076.0
2017-11-01 10:00:00,63.35,63.41,63.33,63.34,31290.0,50.8862,50.9344,50.8702,50.8782,31290.0
2017-11-01 10:30:00,63.34,63.35,63.29,63.3,21853.0,50.8782,50.8862,50.838,50.8461,21853.0
2017-11-01 11:00:00,63.31,63.34,63.26,63.27,132837.0,50.8541,50.8782,50.8139,50.822,132837.0
2017-11-01 11:30:00,63.28,63.29,63.2,63.23,16993.0,50.83,50.838,50.7657,50.7898,16993.0
2017-11-01 12:00:00,63.23,63.25,63.21,63.23,44788.0,50.7898,50.8059,50.7738,50.7898,44788.0
2017-11-01 12:30:00,63.24,63.24,63.18,63.21,96786.0,50.7979,50.7979,50.7497,50.7738,96786.0
2017-11-01 13:00:00,63.2,63.24,63.16,63.23,43049.0,50.7657,50.7979,50.7336,50.7898,43049.0
2017-11-01 13:30:00,63.22,63.23,63.18,63.23,60752.0,50.7818,50.7898,50.7497,50.7898,60752.0
2017-11-01 14:00:00,63.21,63.28,63.12,63.14,51759.0,50.7738,50.83,50.7015,50.7175,51759.0
2017-11-01 14:30:00,63.16,63.22,63.14,63.18,113297.0,50.7336,50.7818,50.7175,50.7497,113297.0
2017-11-01 15:00:00,63.17,63.22,63.16,63.21,163354.0,50.7416,50.7818,50.7336,50.7738,163354.0
2017-11-01 15:30:00,63.22,63.22,63.13,63.13,59272.0,50.7818,50.7818,50.7095,50.7095,59272.0
2017-11-02 09:30:00,62.99,63.02,62.95,63.01,48393.0,50.5971,50.6212,50.5649,50.6131,48393.0
2017-11-02 10:00:00,63.01,63.07,62.96,63.0,37554.0,50.6131,50.6613,50.573,50.6051,37554.0
2017-11-02 10:30:00,63.0,63.03,62.96,63.02,29511.0,50.6051,50.6292,50.573,50.6212,29511.0
2017-11-02 11:00:00,63.01,63.06,62.98,62.98,13226.0,50.6131,50.6533,50.589,50.589,13226.0
2017-11-02 11:30:00,62.98,63.03,62.96,63.0,10703.0,50.589,50.6292,50.573,50.6051,10703.0
2017-11-02 12:00:00,63.0,63.02,62.96,62.97,62637.0,50.6051,50.6212,50.573,50.581,62637.0
2017-11-02 12:30:00,62.97,63.01,62.95,63.01,43710.0,50.581,50.6131,50.5649,50.6131,43710.0
2017-11-02 13:00:00,63.01,63.02,62.98,62.99,8537.0,50.6131,50.6212,50.589,50.5971,8537.0
2017-11-02 13:30:00,62.99,63.01,62.97,62.99,25160.0,50.5971,50.6131,50.581,50.5971,25160.0
2017-11-02 14:00:00,62.99,63.02,62.95,63.0,1408867.0,50.5971,50.6212,50.5649,50.6051,1408867.0
2017-11-02 14:30:00,63.0,63.0,62.97,63.0,53192.0,50.6051,50.6051,50.581,50.6051,53192.0
2017-11-02 15:00:00,62.98,63.03,62.97,63.03,76310.0,50.589,50.6292,50.581,50.6292,76310.0
2017-11-02 15:30:00,63.03,63.1,63.02,63.07,44057.0,50.6292,50.6854,50.6212,50.6613,44057.0
2017-11-03 09:30:00,63.18,63.18,63.09,63.11,48894.0,50.7497,50.7497,50.6774,50.6934,48894.0
2017-11-03 10:00:00,63.11,63.11,63.01,63.02,56495.0,50.6934,50.6934,50.6131,50.6212,56495.0
2017-11-03 10:30:00,63.02,63.04,62.96,63.0,54705.0,50.6212,50.6372,50.573,50.6051,54705.0
2017-11-03 11:00:00,63.0,63.01,62.96,63.01,36305.0,50.6051,50.6131,50.573,50.6131,36305.0
2017-11-03 11:30:00,63.0,63.06,62.98,63.05,21706.0,50.6051,50.6533,50.589,50.6453,21706.0
2017-11-03 12:00:00,63.05,63.08,63.04,63.08,46141.0,50.6453,50.6693,50.6372,50.6693,46141.0
2017-11-03 12:30:00,63.07,63.08,63.04,63.05,148025.0,50.6613,50.6693,50.6372,50.6453,148025.0
2017-11-03 13:00:00,63.05,63.11,63.05,63.09,68760.0,50.6453,50.6934,50.6453,50.6774,68760.0
2017-11-03 13:30:00,63.1,63.1,63.08,63.1,34635.0,50.6854,50.6854,50.6693,50.6854,34635.0
2017-11-03 14:00:00,63.1,63.13,63.08,63.13,16499.0,50.6854,50.7095,50.6693,50.7095,16499.0
2017-11-03 14:30:00,63.12,63.13,63.08,63.13,45974.0,50.7015,50.7095,50.6693,50.7095,45974.0
2017-11-03 15:00:00,63.12,63.14,63.11,63.13,32591.0,50.7015,50.7175,50.6934,50.7095,32591.0
2017-11-03 15:30:00,63.13,63.17,63.1,63.17,151624.0,50.7095,50.7416,50.6854,50.7416,151624.0
2017-11-06 09:30:00,63.05,63.1,63.0,63.09,47576.0,50.6453,50.6854,50.6051,50.6774,47576.0
2017-11-06 10:00:00,63.09,63.11,63.07,63.1,20967.0,50.6774,50.6934,50.6613,50.6854,20967.0
2017-11-06 10:30:00,63.1,63.11,63.08,63.09,28546.0,50.6854,50.6934,50.6693,50.6774,28546.0
2017-11-06 11:00:00,63.09,63.12,63.08,63.11,24297.0,50.6774,50.7015,50.6693,50.6934,24297.0
2017-11-06 11:30:00,63.11,63.15,63.09,63.13,102237.0,50.6934,50.7256,50.6774,50.7095,102237.0
2017-11-06 12:00:00,63.14,63.2,63.13,63.18,53373.0,50.7175,50.7657,50.7095,50.7497,53373.0
2017-11-06 12:30:00,63.17,63.24,63.17,63.23,99590.0,50.7416,50.7979,50.7416,50.7898,99590.0
2017-11-06 13:00:00,63.24,63.25,63.21,63.22,30741.0,50.7979,50.8059,50.7738,50.7818,30741.0
2017-11-06 13:30:00,63.22,63.26,63.21,63.26,32963.0,50.7818,50.8139,50.7738,50.8139,32963.0
2017-11-06 14:00:00,63.25,63.27,63.23,63.26,29609.0,50.8059,50.822,50.7898,50.8139,29609.0
2017-11-06 14:30:00,63.26,63.28,63.25,63.28,32608.0,50.8139,50.83,50.8059,50.83,32608.0
2017-11-06 15:00:00,63.28,63.31,63.27,63.3,68755.0,50.83,50.8541,50.822,50.8461,68755.0
2017-11-06 15:30:00,63.3,63.32,63.28,63.3,110630.0,50.8461,50.8621,50.83,50.8461,110630.0
2017-11-07 09:30:00,63.13,63.13,63.06,63.06,51290.0,50.7095,50.7095,50.6533,50.6533,51290.0
2017-11-07 10:00:00,63.05,63.05,62.97,62.99,42083.0,50.6453,50.6453,50.581,50.5971,42083.0
2017-11-07 10:30:00,63.0,63.01,62.94,62.97,32175.0,50.6051,50.6131,50.5569,50.581,32175.0
2017-11-07 11:00:00,62.97,63.01,62.92,62.92,91536.0,50.581,50.6131,50.5408,50.5408,91536.0
2017-11-07 11:30:00,62.93,62.95,62.89,62.9,67934.0,50.5489,50.5649,50.5167,50.5248,67934.0
2017-11-07 12:00:00,62.89,62.98,62.87,62.98,75266.0,50.5167,50.589,50.5007,50.589,75266.0
2017-11-07 12:30:00,62.99,63.02,62.98,63.01,24860.0,50.5971,50.6212,50.589,50.6131,24860.0
2017-11-07 13:00:00,63.01,63.03,63.01,63.02,50981.0,50.6131,50.6292,50.6131,50.6212,50981.0
2017-11-07 13:30:00,63.03,63.04,62.99,63.0,15127.0,50.6292,50.6372,50.5971,50.6051,15127.0
2017-11-07 14:00:00,62.99,63.01,62.98,63.01,18799.0,50.5971,50.6131,50.589,50.6131,18799.0
2017-11-07 14:30:00,63.02,63.04,63.0,63.02,100090.0,50.6212,50.6372,50.6051,50.6212,100090.0
2017-11-07 15:00:00,63.03,63.07,63.01,63.01,102172.0,50.6292,50.6613,50.6131,50.6131,102172.0
2017-11-07 15:30:00,63.02,63.06,62.99,63.05,73959.0,50.6212,50.6533,50.5971,50.6453,73959.0
2017-11-08 09:30:00,63.04,63.07,62.98,63.01,32029.0,50.6372,50.6613,50.589,50.6131,32029.0
2017-11-08 10:00:00,63.02,63.07,63.01,63.03,30923.0,50.6212,50.6613,50.6131,50.6292,30923.0
2017-11-08 10:30:00,63.03,63.09,63.02,63.06,14067.0,50.6292,50.6774,50.6212,50.6533,14067.0
2017-11-08 11:00:00,63.05,63.1,63.05,63.1,9558.0,50.6453,50.6854,50.6453,50.6854,9558.0
2017-11-08 11:30:00,63.1,63.12,63.08,63.12,23359.0,50.6854,50.7015,50.6693,50.7015,23359.0
2017-11-08 12:00:00,63.12,63.14,63.11,63.13,35772.0,50.7015,50.7175,50.6934,50.7095,35772.0
2017-11-08 12:30:00,63.14,63.16,63.12,63.15,35973.0,50.7175,50.7336,50.7015,50.7256,35973.0
2017-11-08 13:00:00,63.15,63.19,63.14,63.17,21658.0,50.7256,50.7577,50.7175,50.7416,21658.0
2017-11-08 13:30:00,63.17,63.2,63.15,63.19,145205.0,50.7416,50.7657,50.7256,50.7577,145205.0
2017-11-08 14:00:00,63.19,63.19,63.17,63.19,146680.0,50.7577,50.7577,50.7416,50.7577,146680.0
2017-11-08 14:30:00,63.19,63.21,63.18,63.19,37302.0,50.7577,50.7738,50.7497,50.7577,37302.0
2017-11-08 15:00:00,63.2,63.21,63.18,63.19,17945.0,50.7657,50.7738,50.7497,50.7577,17945.0
2017-11-08 15:30:00,63.19,63.2,63.1,63.12,107966.0,50.7577,50.7657,50.6854,50.7015,107966.0
2017-11-09 09:30:00,62.43,62.43,62.33,62.41,65587.0,50.1472,50.1472,50.0669,50.1312,65587.0
2017-11-09 10:00:00,62.41,62.49,62.41,62.46,38153.0,50.1312,50.1954,50.1312,50.1713,38153.0
2017-11-09 10:30:00,62.47,62.47,62.38,62.43,56709.0,50.1794,50.1794,50.1071,50.1472,56709.0
2017-11-09 11:00:00,62.43,62.45,62.35,62.44,107194.0,50.1472,50.1633,50.083,50.1553,107194.0
2017-11-09 11:30:00,62.44,62.44,62.31,62.34,51346.0,50.1553,50.1553,50.0508,50.0749,51346.0
2017-11-09 12:00:00,62.33,62.33,62.18,62.2,50817.0,50.0669,50.0669,49.9464,49.9625,50817.0
2017-11-09 12:30:00,62.19,62.29,62.16,62.29,94663.0,49.9545,50.0348,49.9304,50.0348,94663.0
2017-11-09 13:00:00,62.28,62.39,62.25,62.39,15144.0,50.0267,50.1151,50.0026,50.1151,15144.0
2017-11-09 13:30:00,62.4,62.43,62.35,62.37,18973.0,50.1231,50.1472,50.083,50.099,18973.0
2017-11-09 14:00:00,62.37,62.47,62.37,62.44,18956.0,50.099,50.1794,50.099,50.1553,18956.0
2017-11-09 14:30:00,62.44,62.48,62.41,62.44,18040.0,50.1553,50.1874,50.1312,50.1553,18040.0
2017-11-09 15:00:00,62.44,62.5,62.43,62.5,12335.0,50.1553,50.2035,50.1472,50.2035,12335.0
2017-11-09 15:30:00,62.5,62.56,62.49,62.54,187211.0,50.2035,50.2517,50.1954,50.2356,187211.0
2017-11-10 09:30:00,62.46,62.46,62.38,62.42,44045.0,50.1713,50.1713,50.1071,50.1392,44045.0
2017-11-10 10:00:00,62.44,62.48,62.4,62.47,40279.0,50.1553,50.1874,50.1231,50.1794,40279.0
2017-11-10 10:30:00,62.47,62.47,62.38,62.4,12006.0,50.1794,50.1794,50.1071,50.1231,12006.0
2017-11-10 11:00:00,62.42,62.42,62.33,62.35,16011.0,50.1392,50.1392,50.0669,50.083,16011.0
2017-11-10 11:30:00,62.35,62.39,62.32,62.39,9902.0,50.083,50.1151,50.0589,50.1151,9902.0
2017-11-10 12:00:00,62.39,62.4,62.35,62.35,8483.0,50.1151,50.1231,50.083,50.083,8483.0
2017-11-10 12:30:00,62.34,62.36,62.31,62.32,145479.0,50.0749,50.091,50.0508,50.0589,145479.0
2017-11-10 13:00:00,62.32,62.38,62.31,62.38,60987.0,50.0589,50.1071,50.0508,50.1071,60987.0
2017-11-10 13:30:00,62.37,62.38,62.34,62.36,31709.0,50.099,50.1071,50.0749,50.091,31709.0
2017-11-10 14:00:00,62.37,62.42,62.37,62.42,30387.0,50.099,50.1392,50.099,50.1392,30387.0
2017-11-10 14:30:00,62.43,62.47,62.41,62.45,24230.0,50.1472,50.1794,50.1312,50.1633,24230.0
2017-11-10 15:00:00,62.46,62.48,62.44,62.46,28952.0,50.1713,50.1874,50.1553,50.1713,28952.0
2017-11-10 15:30:00,62.46,62.46,62.4,62.43,57714.0,50.1713,50.1713,50.1231,50.1472,57714.0
2017-11-13 09:30:00,61.74,61.86,61.66,61.86,59565.0,49.593,49.6894,49.5287,49.6894,59565.0
2017-11-13 10:00:00,61.88,61.94,61.85,61.92,36905.0,49.7054,49.7536,49.6813,49.7376,36905.0
2017-11-13 10:30:00,61.93,61.94,61.81,61.85,36143.0,49.7456,49.7536,49.6492,49.6813,36143.0
2017-11-13 11:00:00,61.87,61.92,61.85,61.92,16117.0,49.6974,49.7376,49.6813,49.7376,16117.0
2017-11-13 11:30:00,61.89,61.92,61.84,61.88,74484.0,49.7135,49.7376,49.6733,49.7054,74484.0
2017-11-13 12:00:00,61.87,61.92,61.87,61.91,23621.0,49.6974,49.7376,49.6974,49.7295,23621.0
2017-11-13 12:30:00,61.91,61.91,61.87,61.9,46839.0,49.7295,49.7295,49.6974,49.7215,46839.0
2017-11-13 13:00:00,61.9,61.91,61.87,61.9,38312.0,49.7215,49.7295,49.6974,49.7215,38312.0
2017-11-13 13:30:00,61.89,61.93,61.89,61.93,14455.0,49.7135,49.7456,49.7135,49.7456,14455.0
2017-11-13 14:00:00,61.92,61.95,61.91,61.93,18369.0,49.7376,49.7617,49.7295,49.7456,18369.0
2017-11-13 14:30:00,61.93,61.97,61.92,61.93,67621.0,49.7456,49.7777,49.7376,49.7456,67621.0
2017-11-13 15:00:00,61.93,62.0,61.93,61.99,21866.0,49.7456,49.8018,49.7456,49.7938,21866.0
2017-11-13 15:30:00,61.98,62.0,61.93,61.98,102456.0,49.7858,49.8018,49.7456,49.7858,102456.0
2017-11-14 09:30:00,62.05,62.1,62.0,62.07,82244.0,49.842,49.8822,49.8018,49.8581,82244.0
2017-11-14 10:00:00,62.06,62.06,61.97,62.0,45942.0,49.85,49.85,49.7777,49.8018,45942.0
2017-11-14 10:30:00,62.0,62.11,61.96,62.07,33804.0,49.8018,49.8902,49.7697,49.8581,33804.0
2017-11-14 11:00:00,62.06,62.11,62.03,62.1,18201.0,49.85,49.8902,49.8259,49.8822,18201.0
2017-11-14 11:30:00,62.11,62.13,62.08,62.12,11733.0,49.8902,49.9063,49.8661,49.8982,11733.0
2017-11-14 12:00:00,62.12,62.14,62.11,62.13,11903.0,49.8982,49.9143,49.8902,49.9063,11903.0
2017-11-14 12:30:00,62.13,62.19,62.05,62.09,23014.0,49.9063,49.9545,49.842,49.8741,23014.0
2017-11-14 13:00:00,62.09,62.17,62.08,62.16,10973.0,49.8741,49.9384,49.8661,49.9304,10973.0
2017-11-14 13:30:00,62.16,62.19,62.14,62.15,24664.0,49.9304,49.9545,49.9143,49.9223,24664.0
2017-11-14 14:00:00,62.15,62.18,62.14,62.16,7943.0,49.9223,49.9464,49.9143,49.9304,7943.0
2017-11-14 14:30:00,62.16,62.19,62.15,62.17,44544.0,49.9304,49.9545,49.9223,49.9384,44544.0
2017-11-14 15:00:00,62.18,62.2,62.16,62.17,11730.0,49.9464,49.9625,49.9304,49.9384,11730.0
2017-11-14 15:30:00,62.17,62.18,62.1,62.11,123686.0,49.9384,49.9464,49.8822,49.8902,123686.0
2017-11-15 09:30:00,61.54,61.54,61.4,61.5,61876.0,49.4323,49.4323,49.3199,49.4002,61876.0
2017-11-15 10:00:00,61.49,61.58,61.49,61.57,102944.0,49.3922,49.4645,49.3922,49.4564,102944.0
2017-11-15 10:30:00,61.57,61.65,61.56,61.65,47652.0,49.4564,49.5207,49.4484,49.5207,47652.0
2017-11-15 11:00:00,61.65,61.68,61.58,61.68,14944.0,49.5207,49.5448,49.4645,49.5448,14944.0
2017-11-15 11:30:00,61.67,61.68,61.59,61.67,27380.0,49.5368,49.5448,49.4725,49.5368,27380.0
2017-11-15 12:00:00,61.68,61.68,61.62,61.64,22664.0,49.5448,49.5448,49.4966,49.5127,22664.0
2017-11-15 12:30:00,61.64,61.73,61.64,61.73,28348.0,49.5127,49.585,49.5127,49.585,28348.0
2017-11-15 13:00:00,61.7,61.72,61.65,61.66,7312.0,49.5609,49.5769,49.5207,49.5287,7312.0
2017-11-15 13:30:00,61.66,61.69,61.65,61.66,12109.0,49.5287,49.5528,49.5207,49.5287,12109.0
2017-11-15 14:00:00,61.66,61.69,61.62,61.69,29681.0,49.5287,49.5528,49.4966,49.5528,29681.0
2017-11-15 14:30:00,61.69,61.7,61.64,61.68,77653.0,49.5528,49.5609,49.5127,49.5448,77653.0
2017-11-15 15:00:00,61.69,61.74,61.69,61.7,22646.0,49.5528,49.593,49.5528,49.5609,22646.0
2017-11-15 15:30:00,61.7,61.73,61.65,61.67,34001.0,49.5609,49.585,49.5207,49.5368,34001.0
2017-11-16 09:30:00,62.18,62.25,62.17,62.24,26663.0,49.9464,50.0026,49.9384,49.9946,26663.0
2017-11-16 10:00:00,62.23,62.28,62.22,62.24,20051.0,49.9866,50.0267,49.9786,49.9946,20051.0
2017-11-16 10:30:00,62.24,62.31,62.21,62.3,33059.0,49.9946,50.0508,49.9705,50.0428,33059.0
2017-11-16 11:00:00,62.3,62.33,62.29,62.29,19405.0,50.0428,50.0669,50.0348,50.0348,19405.0
2017-11-16 11:30:00,62.28,62.32,62.28,62.3,15832.0,50.0267,50.0589,50.0267,50.0428,15832.0
2017-11-16 12:00:00,62.3,62.34,62.3,62.34,55021.0,50.0428,50.0749,50.0428,50.0749,55021.0
2017-11-16 12:30:00,62.34,62.37,62.34,62.34,39158.0,50.0749,50.099,50.0749,50.0749,39158.0
2017-11-16 13:00:00,62.35,62.38,62.34,62.35,34324.0,50.083,50.1071,50.0749,50.083,34324.0
2017-11-16 13:30:00,62.35,62.42,62.35,62.4,19677.0,50.083,50.1392,50.083,50.1231,19677.0
2017-11-16 14:00:00,62.4,62.45,62.4,62.43,47467.0,50.1231,50.1633,50.1231,50.1472,47467.0
2017-11-16 14:30:00,62.43,62.45,62.39,62.4,59805.0,50.1472,50.1633,50.1151,50.1231,59805.0
2017-11-16 15:00:00,62.4,62.43,62.39,62.42,16868.0,50.1231,50.1472,50.1151,50.1392,16868.0
2017-11-16 15:30:00,62.41,62.42,62.38,62.42,219441.0,50.1312,50.1392,50.1071,50.1392,219441.0
2017-11-17 09:30:00,62.3,62.3,62.2,62.25,28226.0,50.0428,50.0428,49.9625,50.0026,28226.0
2017-11-17 10:00:00,62.25,62.29,62.22,62.26,7352.0,50.0026,50.0348,49.9786,50.0107,7352.0
2017-11-17 10:30:00,62.25,62.28,62.22,62.28,12507.0,50.0026,50.0267,49.9786,50.0267,12507.0
2017-11-17 11:00:00,62.27,62.29,62.21,62.28,123265.0,50.0187,50.0348,49.9705,50.0267,123265.0
2017-11-17 11:30:00,62.28,62.28,62.22,62.23,37188.0,50.0267,50.0267,49.9786,49.9866,37188.0
2017-11-17 12:00:00,62.25,62.31,62.22,62.29,61972.0,50.0026,50.0508,49.9786,50.0348,61972.0
2017-11-17 12:30:00,62.29,62.32,62.26,62.32,51435.0,50.0348,50.0589,50.0107,50.0589,51435.0
2017-11-17 13:00:00,62.32,62.34,62.31,62.32,27017.0,50.0589,50.0749,50.0508,50.0589,27017.0
2017-11-17 13:30:00,62.32,62.34,62.3,62.32,46398.0,50.0589,50.0749,50.0428,50.0589,46398.0
2017-11-17 14:00:00,62.32,62.32,62.27,62.3,59214.0,50.0589,50.0589,50.0187,50.0428,59214.0
2017-11-17 14:30:00,62.3,62.31,62.27,62.31,45724.0,50.0428,50.0508,50.0187,50.0508,45724.0
2017-11-17 15:00:00,62.31,62.32,62.29,62.32,99455.0,50.0508,50.0589,50.0348,50.0589,99455.0
2017-11-17 15:30:00,62.32,62.34,62.24,62.26,117849.0,50.0589,50.0749,49.9946,50.0107,117849.0
2017-11-20 09:30:00,62.55,62.65,62.55,62.65,33349.0,50.2436,50.3239,50.2436,50.3239,33349.0
2017-11-20 10:00:00,62.66,62.66,62.59,62.61,11997.0,50.332,50.332,50.2758,50.2918,11997.0
2017-11-20 10:30:00,62.6,62.72,62.59,62.72,12714.0,50.2838,50.3802,50.2758,50.3802,12714.0
2017-11-20 11:00:00,62.71,62.71,62.68,62.7,24827.0,50.3721,50.3721,50.348,50.3641,24827.0
2017-11-20 11:30:00,62.69,62.69,62.62,62.65,54325.0,50.3561,50.3561,50.2999,50.3239,54325.0
2017-11-20 12:00:00,62.64,62.65,62.58,62.6,78531.0,50.3159,50.3239,50.2677,50.2838,78531.0
2017-11-20 12:30:00,62.6,62.64,62.6,62.63,17605.0,50.2838,50.3159,50.2838,50.3079,17605.0
2017-11-20 13:00:00,62.63,62.65,62.61,62.65,24827.0,50.3079,50.3239,50.2918,50.3239,24827.0
2017-11-20 13:30:00,62.65,62.65,62.61,62.63,18564.0,50.3239,50.3239,50.2918,50.3079,18564.0
2017-11-20 14:00:00,62.63,62.63,62.59,62.6,28851.0,50.3079,50.3079,50.2758,50.2838,28851.0
2017-11-20 14:30:00,62.6,62.63,62.58,62.6,27190.0,50.2838,50.3079,50.2677,50.2838,27190.0
2017-11-20 15:00:00,62.6,62.62,62.59,62.6,17640.0,50.2838,50.2999,50.2758,50.2838,17640.0
2017-11-20 15:30:00,62.6,62.6,62.56,62.58,51858.0,50.2838,50.2838,50.2517,50.2677,51858.0
2017-11-21 09:30:00,63.01,63.13,62.96,63.12,60863.0,50.6131,50.7095,50.573,50.7015,60863.0
2017-11-21 10:00:00,63.12,63.16,63.09,63.15,45418.0,50.7015,50.7336,50.6774,50.7256,45418.0
2017-11-21 10:30:00,63.15,63.15,63.11,63.12,56156.0,50.7256,50.7256,50.6934,50.7015,56156.0
2017-11-21 11:00:00,63.13,63.13,63.09,63.11,370326.0,50.7095,50.7095,50.6774,50.6934,370326.0
2017-11-21 11:30:00,63.11,63.15,63.09,63.12,50690.0,50.6934,50.7256,50.6774,50.7015,50690.0
2017-11-21 12:00:00,63.11,63.13,63.1,63.11,14074.0,50.6934,50.7095,50.6854,50.6934,14074.0
2017-11-21 12:30:00,63.11,63.13,63.09,63.13,21411.0,50.6934,50.7095,50.6774,50.7095,21411.0
2017-11-21 13:00:00,63.12,63.16,63.11,63.14,40585.0,50.7015,50.7336,50.6934,50.7175,40585.0
2017-11-21 13:30:00,63.14,63.15,63.11,63.13,37152.0,50.7175,50.7256,50.6934,50.7095,37152.0
2017-11-21 14:00:00,63.14,63.16,63.12,63.16,16943.0,50.7175,50.7336,50.7015,50.7336,16943.0
2017-11-21 14:30:00,63.16,63.16,63.12,63.14,40091.0,50.7336,50.7336,50.7015,50.7175,40091.0
2017-11-21 15:00:00,63.14,63.16,63.11,63.12,22240.0,50.7175,50.7336,50.6934,50.7015,22240.0
2017-11-21 15:30:00,63.14,63.14,63.1,63.14,55544.0,50.7175,50.7175,50.6854,50.7175,55544.0
2017-11-22 09:30:00,63.37,63.39,63.35,63.38,59519.0,50.9023,50.9184,50.8862,50.9103,59519.0
2017-11-22 10:00:00,63.39,63.45,63.37,63.44,31352.0,50.9184,50.9666,50.9023,50.9585,31352.0
2017-11-22 10:30:00,63.43,63.43,63.36,63.39,17316.0,50.9505,50.9505,50.8943,50.9184,17316.0
2017-11-22 11:00:00,63.39,63.4,63.26,63.28,34692.0,50.9184,50.9264,50.8139,50.83,34692.0
2017-11-22 11:30:00,63.28,63.31,63.27,63.28,24698.0,50.83,50.8541,50.822,50.83,24698.0
2017-11-22 12:00:00,63.28,63.28,63.23,63.27,15396.0,50.83,50.83,50.7898,50.822,15396.0
2017-11-22 12:30:00,63.26,63.29,63.26,63.29,29693.0,50.8139,50.838,50.8139,50.838,29693.0
2017-11-22 13:00:00,63.28,63.28,63.2,63.25,273676.0,50.83,50.83,50.7657,50.8059,273676.0
2017-11-22 13:30:00,63.25,63.25,63.23,63.25,25029.0,50.8059,50.8059,50.7898,50.8059,25029.0
2017-11-22 14:00:00,63.25,63.39,63.24,63.37,64359.0,50.8059,50.9184,50.7979,50.9023,64359.0
2017-11-22 14:30:00,63.37,63.46,63.37,63.46,16894.0,50.9023,50.9746,50.9023,50.9746,16894.0
2017-11-22 15:00:00,63.45,63.46,63.41,63.43,15654.0,50.9666,50.9746,50.9344,50.9505,15654.0
2017-11-22 15:30:00,63.43,63.45,63.41,63.42,45060.0,50.9505,50.9666,50.9344,50.9425,45060.0
2017-11-24 09:30:00,63.8,63.83,63.79,63.83,34657.0,51.2477,51.2718,51.2397,51.2718,34657.0
2017-11-24 10:00:00,63.82,63.82,63.77,63.77,27553.0,51.2638,51.2638,51.2236,51.2236,27553.0
2017-11-24 10:30:00,63.77,63.81,63.76,63.8,51167.0,51.2236,51.2557,51.2156,51.2477,51167.0
2017-11-24 11:00:00,63.8,63.83,63.76,63.76,52367.0,51.2477,51.2718,51.2156,51.2156,52367.0
2017-11-24 11:30:00,63.77,63.78,63.74,63.74,46399.0,51.2236,51.2316,51.1995,51.1995,46399.0
2017-11-24 12:00:00,63.75,63.76,63.74,63.74,34250.0,51.2075,51.2156,51.1995,51.1995,34250.0
2017-11-24 12:30:00,63.75,63.75,63.7,63.72,81627.0,51.2075,51.2075,51.1674,51.1834,81627.0
2017-11-27 09:30:00,63.7,63.71,63.64,63.66,26157.0,51.1674,51.1754,51.1192,51.1352,26157.0
2017-11-27 10:00:00,63.64,63.64,63.59,63.61,33137.0,51.1192,51.1192,51.079,51.0951,33137.0
2017-11-27 10:30:00,63.62,63.64,63.59,63.64,28927.0,51.1031,51.1192,51.079,51.1192,28927.0
2017-11-27 11:00:00,63.64,63.64,63.49,63.49,20185.0,51.1192,51.1192,50.9987,50.9987,20185.0
2017-11-27 11:30:00,63.49,63.52,63.45,63.47,23536.0,50.9987,51.0228,50.9666,50.9826,23536.0
2017-11-27 12:00:00,63.47,63.52,63.47,63.51,27337.0,50.9826,51.0228,50.9826,51.0147,27337.0
2017-11-27 12:30:00,63.5,63.5,63.44,63.48,10080.0,51.0067,51.0067,50.9585,50.9907,10080.0
2017-11-27 13:00:00,63.49,63.51,63.49,63.51,3478.0,50.9987,51.0147,50.9987,51.0147,3478.0
2017-11-27 13:30:00,63.5,63.51,63.48,63.51,9489.0,51.0067,51.0147,50.9907,51.0147,9489.0
2017-11-27 14:00:00,63.51,63.51,63.47,63.5,24908.0,51.0147,51.0147,50.9826,51.0067,24908.0
2017-11-27 14:30:00,63.5,63.5,63.46,63.47,14095.0,51.0067,51.0067,50.9746,50.9826,14095.0
2017-11-27 15:00:00,63.47,63.5,63.46,63.49,10158.0,50.9826,51.0067,50.9746,50.9987,10158.0
2017-11-27 15:30:00,63.5,63.5,63.45,63.46,103996.0,51.0067,51.0067,50.9666,50.9746,103996.0
2017-11-28 09:30:00,63.56,63.56,63.42,63.43,44656.0,51.0549,51.0549,50.9425,50.9505,44656.0
2017-11-28 10:00:00,63.42,63.47,63.4,63.45,30491.0,50.9425,50.9826,50.9264,50.9666,30491.0
2017-11-28 10:30:00,63.47,63.54,63.43,63.45,20765.0,50.9826,51.0388,50.9505,50.9666,20765.0
2017-11-28 11:00:00,63.44,63.47,63.43,63.47,17040.0,50.9585,50.9826,50.9505,50.9826,17040.0
2017-11-28 11:30:00,63.48,63.57,63.48,63.56,70952.0,50.9907,51.0629,50.9907,51.0549,70952.0
2017-11-28 12:00:00,63.56,63.63,63.54,63.61,70471.0,51.0549,51.1111,51.0388,51.0951,70471.0
2017-11-28 12:30:00,63.62,63.65,63.59,63.65,67116.0,51.1031,51.1272,51.079,51.1272,67116.0
2017-11-28 13:00:00,63.65,63.67,63.57,63.62,86658.0,51.1272,51.1433,51.0629,51.1031,86658.0
2017-11-28 13:30:00,63.61,63.62,63.51,63.54,17500.0,51.0951,51.1031,51.0147,51.0388,17500.0
2017-11-28 14:00:00,63.53,63.59,63.5,63.59,18099.0,51.0308,51.079,51.0067,51.079,18099.0
2017-11-28 14:30:00,63.6,63.64,63.58,63.61,37743.0,51.087,51.1192,51.071,51.0951,37743.0
2017-11-28 15:00:00,63.62,63.68,63.6,63.65,42331.0,51.1031,51.1513,51.087,51.1272,42331.0
2017-11-28 15:30:00,63.65,63.67,63.62,63.64,54055.0,51.1272,51.1433,51.1031,51.1192,54055.0
2017-11-29 09:30:00,63.8,63.82,63.73,63.77,53668.0,51.2477,51.2638,51.1915,51.2236,53668.0
2017-11-29 10:00:00,63.76,63.79,63.66,63.67,40303.0,51.2156,51.2397,51.1352,51.1433,40303.0
2017-11-29 10:30:00,63.65,63.69,63.6,63.63,40086.0,51.1272,51.1593,51.087,51.1111,40086.0
2017-11-29 11:00:00,63.64,63.65,63.49,63.55,25077.0,51.1192,51.1272,50.9987,51.0469,25077.0
2017-11-29 11:30:00,63.56,63.56,63.44,63.44,34303.0,51.0549,51.0549,50.9585,50.9585,34303.0
2017-11-29 12:00:00,63.43,63.51,63.39,63.49,16742.0,50.9505,51.0147,50.9184,50.9987,16742.0
2017-11-29 12:30:00,63.49,63.53,63.46,63.5,112376.0,50.9987,51.0308,50.9746,51.0067,112376.0
2017-11-29 13:00:00,63.5,63.52,63.47,63.51,22798.0,51.0067,51.0228,50.9826,51.0147,22798.0
2017-11-29 13:30:00,63.51,63.52,63.46,63.48,26760.0,51.0147,51.0228,50.9746,50.9907,26760.0
2017-11-29 14:00:00,63.48,63.55,63.47,63.53,34363.0,50.9907,51.0469,50.9826,51.0308,34363.0
2017-11-29 14:30:00,63.53,63.55,63.51,63.54,21953.0,51.0308,51.0469,51.0147,51.0388,21953.0
2017-11-29 15:00:00,63.54,63.54,63.49,63.51,29717.0,51.0388,51.0388,50.9987,51.0147,29717.0
2017-11-29 15:30:00,63.51,63.52,63.48,63.48,35879.0,51.0147,51.0228,50.9907,50.9907,35879.0
2017-11-30 09:30:00,63.65,63.75,63.65,63.75,135655.0,51.1272,51.2075,51.1272,51.2075,135655.0
2017-11-30 10:00:00,63.75,63.87,63.73,63.86,167155.0,51.2075,51.3039,51.1915,51.2959,167155.0
2017-11-30 10:30:00,63.86,63.9,63.8,63.88,71676.0,51.2959,51.328,51.2477,51.312,71676.0
2017-11-30 11:00:00,63.88,63.9,63.72,63.74,113493.0,51.312,51.328,51.1834,51.1995,113493.0
2017-11-30 11:30:00,63.73,63.76,63.67,63.68,454413.0,51.1915,51.2156,51.1433,51.1513,454413.0
2017-11-30 12:00:00,63.68,63.77,63.68,63.76,79233.0,51.1513,51.2236,51.1513,51.2156,79233.0
2017-11-30 12:30:00,63.76,63.82,63.74,63.77,132221.0,51.2156,51.2638,51.1995,51.2236,132221.0
2017-11-30 13:00:00,63.76,63.79,63.74,63.78,58080.0,51.2156,51.2397,51.1995,51.2316,58080.0
2017-11-30 13:30:00,63.78,63.79,63.7,63.74,159420.0,51.2316,51.2397,51.1674,51.1995,159420.0
2017-11-30 14:00:00,63.74,63.77,63.7,63.77,18077.0,51.1995,51.2236,51.1674,51.2236,18077.0
2017-11-30 14:30:00,63.77,63.77,63.7,63.7,67986.0,51.2236,51.2236,51.1674,51.1674,67986.0
2017-11-30 15:00:00,63.72,63.73,63.68,63.68,13374.0,51.1834,51.1915,51.1513,51.1513,13374.0
2017-11-30 15:30:00,63.7,63.71,63.61,63.64,119278.0,51.1674,51.1754,51.0951,51.1192,119278.0
2017-12-01 09:30:00,63.42,63.42,63.31,63.36,87490.0,50.9425,50.9425,50.8541,50.8943,87490.0
2017-12-01 10:00:00,63.34,63.46,63.34,63.45,53689.0,50.8782,50.9746,50.8782,50.9666,53689.0
2017-12-01 10:30:00,63.46,63.51,63.44,63.44,84995.0,50.9746,51.0147,50.9585,50.9585,84995.0
2017-12-01 11:00:00,63.46,63.5,63.29,63.35,96052.0,50.9746,51.0067,50.838,50.8862,96052.0
2017-12-01 11:30:00,63.36,63.4,63.16,63.39,176543.0,50.8943,50.9264,50.7336,50.9184,176543.0
2017-12-01 12:00:00,63.42,63.54,63.37,63.44,75039.0,50.9425,51.0388,50.9023,50.9585,75039.0
2017-12-01 12:30:00,63.44,63.52,63.4,63.51,94008.0,50.9585,51.0228,50.9264,51.0147,94008.0
2017-12-01 13:00:00,63.51,63.51,63.46,63.47,63578.0,51.0147,51.0147,50.9746,50.9826,63578.0
2017-12-01 13:30:00,63.48,63.5,63.44,63.48,24647.0,50.9907,51.0067,50.9585,50.9907,24647.0
2017-12-01 14:00:00,63.45,63.5,63.44,63.49,23289.0,50.9666,51.0067,50.9585,50.9987,23289.0
2017-12-01 14:30:00,63.48,63.49,63.45,63.48,32515.0,50.9907,50.9987,50.9666,50.9907,32515.0
2017-12-01 15:00:00,63.45,63.51,63.42,63.45,101118.0,50.9666,51.0147,50.9425,50.9666,101118.0
2017-12-01 15:30:00,63.45,63.52,63.42,63.43,310190.0,50.9666,51.0228,50.9425,50.9505,310190.0
2017-12-04 09:30:00,63.48,63.5,63.42,63.42,54324.0,50.9907,51.0067,50.9425,50.9425,54324.0
2017-12-04 10:00:00,63.42,63.44,63.37,63.39,16536.0,50.9425,50.9585,50.9023,50.9184,16536.0
2017-12-04 10:30:00,63.38,63.38,63.21,63.27,59900.0,50.9103,50.9103,50.7738,50.822,59900.0
2017-12-04 11:00:00,63.29,63.34,63.25,63.33,33609.0,50.838,50.8782,50.8059,50.8702,33609.0
2017-12-04 11:30:00,63.33,63.38,63.29,63.35,27858.0,50.8702,50.9103,50.838,50.8862,27858.0
2017-12-04 12:00:00,63.35,63.37,63.3,63.31,19140.0,50.8862,50.9023,50.8461,50.8541,19140.0
2017-12-04 12:30:00,63.31,63.33,63.28,63.33,19135.0,50.8541,50.8702,50.83,50.8702,19135.0
2017-12-04 13:00:00,63.33,63.39,63.32,63.39,24524.0,50.8702,50.9184,50.8621,50.9184,24524.0
2017-12-04 13:30:00,63.38,63.41,63.37,63.38,22881.0,50.9103,50.9344,50.9023,50.9103,22881.0
2017-12-04 14:00:00,63.37,63.37,63.27,63.28,16121.0,50.9023,50.9023,50.822,50.83,16121.0
2017-12-04 14:30:00,63.28,63.29,63.25,63.26,28014.0,50.83,50.838,50.8059,50.8139,28014.0
2017-12-04 15:00:00,63.25,63.26,63.19,63.2,18357.0,50.8059,50.8139,50.7577,50.7657,18357.0
2017-12-04 15:30:00,63.2,63.21,63.1,63.1,63758.0,50.7657,50.7738,50.6854,50.6854,63758.0
2017-12-05 09:30:00,63.09,63.13,63.04,63.11,52515.0,50.6774,50.7095,50.6372,50.6934,52515.0
2017-12-05 10:00:00,63.1,63.15,63.07,63.15,25476.0,50.6854,50.7256,50.6613,50.7256,25476.0
2017-12-05 10:30:00,63.15,63.21,63.13,63.21,34067.0,50.7256,50.7738,50.7095,50.7738,34067.0
2017-12-05 11:00:00,63.21,63.24,63.19,63.24,33827.0,50.7738,50.7979,50.7577,50.7979,33827.0
2017-12-05 11:30:00,63.24,63.24,63.14,63.15,40695.0,50.7979,50.7979,50.7175,50.7256,40695.0
2017-12-05 12:00:00,63.15,63.15,63.11,63.14,29337.0,50.7256,50.7256,50.6934,50.7175,29337.0
2017-12-05 12:30:00,63.13,63.15,63.05,63.06,49870.0,50.7095,50.7256,50.6453,50.6533,49870.0
2017-12-05 13:00:00,63.05,63.09,63.03,63.08,16476.0,50.6453,50.6774,50.6292,50.6693,16476.0
2017-12-05 13:30:00,63.09,63.11,63.07,63.09,14670.0,50.6774,50.6934,50.6613,50.6774,14670.0
2017-12-05 14:00:00,63.09,63.12,63.03,63.04,19573.0,50.6774,50.7015,50.6292,50.6372,19573.0
2017-12-05 14:30:00,63.04,63.04,62.99,63.03,41588.0,50.6372,50.6372,50.5971,50.6292,41588.0
2017-12-05 15:00:00,63.03,63.05,63.0,63.04,14205.0,50.6292,50.6453,50.6051,50.6372,14205.0
2017-12-05 15:30:00,63.04,63.05,62.99,63.01,135971.0,50.6372,50.6453,50.5971,50.6131,135971.0
2017-12-06 09:30:00,62.71,62.76,62.69,62.72,40725.0,50.3721,50.4123,50.3561,50.3802,40725.0
2017-12-06 10:00:00,62.72,62.77,62.71,62.72,15140.0,50.3802,50.4203,50.3721,50.3802,15140.0
2017-12-06 10:30:00,62.74,62.84,62.72,62.84,41344.0,50.3962,50.4766,50.3802,50.4766,41344.0
2017-12-06 11:00:00,62.84,62.84,62.75,62.75,20568.0,50.4766,50.4766,50.4043,50.4043,20568.0
2017-12-06 11:30:00,62.75,62.82,62.74,62.77,17369.0,50.4043,50.4605,50.3962,50.4203,17369.0
2017-12-06 12:00:00,62.76,62.77,62.69,62.72,11754.0,50.4123,50.4203,50.3561,50.3802,11754.0
2017-12-06 12:30:00,62.71,62.78,62.71,62.76,35882.0,50.3721,50.4284,50.3721,50.4123,35882.0
2017-12-06 13:00:00,62.77,62.78,62.74,62.76,16084.0,50.4203,50.4284,50.3962,50.4123,16084.0
2017-12-06 13:30:00,62.77,62.82,62.76,62.81,13414.0,50.4203,50.4605,50.4123,50.4525,13414.0
2017-12-06 14:00:00,62.8,62.84,62.79,62.8,39147.0,50.4444,50.4766,50.4364,50.4444,39147.0
2017-12-06 14:30:00,62.79,62.82,62.78,62.8,15707.0,50.4364,50.4605,50.4284,50.4444,15707.0
2017-12-06 15:00:00,62.8,62.83,62.79,62.8,53732.0,50.4444,50.4685,50.4364,50.4444,53732.0
2017-12-06 15:30:00,62.79,62.8,62.69,62.69,62547.0,50.4364,50.4444,50.3561,50.3561,62547.0
2017-12-07 09:30:00,62.87,63.01,62.83,63.01,48790.0,50.5007,50.6131,50.4685,50.6131,48790.0
2017-12-07 10:00:00,63.0,63.0,62.95,62.97,11808.0,50.6051,50.6051,50.5649,50.581,11808.0
2017-12-07 10:30:00,62.97,63.06,62.97,63.04,21488.0,50.581,50.6533,50.581,50.6372,21488.0
2017-12-07 11:00:00,63.04,63.06,62.98,63.05,46894.0,50.6372,50.6533,50.589,50.6453,46894.0
2017-12-07 11:30:00,63.06,63.1,63.04,63.06,36934.0,50.6533,50.6854,50.6372,50.6533,36934.0
2017-12-07 12:00:00,63.05,63.06,63.02,63.04,17303.0,50.6453,50.6533,50.6212,50.6372,17303.0
2017-12-07 12:30:00,63.03,63.09,63.03,63.08,30791.0,50.6292,50.6774,50.6292,50.6693,30791.0
2017-12-07 13:00:00,63.1,63.14,63.06,63.12,93272.0,50.6854,50.7175,50.6533,50.7015,93272.0
2017-12-07 13:30:00,63.11,63.12,63.06,63.07,46955.0,50.6934,50.7015,50.6533,50.6613,46955.0
2017-12-07 14:00:00,63.07,63.07,63.0,63.0,33163.0,50.6613,50.6613,50.6051,50.6051,33163.0
2017-12-07 14:30:00,62.99,63.0,62.94,62.97,39890.0,50.5971,50.6051,50.5569,50.581,39890.0
2017-12-07 15:00:00,62.95,62.99,62.93,62.99,31308.0,50.5649,50.5971,50.5489,50.5971,31308.0
2017-12-07 15:30:00,62.99,63.03,62.97,63.02,118903.0,50.5971,50.6292,50.581,50.6212,118903.0
2017-12-08 09:30:00,63.21,63.27,63.21,63.24,42053.0,50.7738,50.822,50.7738,50.7979,42053.0
2017-12-08 10:00:00,63.25,63.25,63.13,63.16,12392.0,50.8059,50.8059,50.7095,50.7336,12392.0
2017-12-08 10:30:00,63.16,63.21,63.16,63.19,17861.0,50.7336,50.7738,50.7336,50.7577,17861.0
2017-12-08 11:00:00,63.2,63.22,63.16,63.16,33356.0,50.7657,50.7818,50.7336,50.7336,33356.0
2017-12-08 11:30:00,63.16,63.23,63.14,63.21,19448.0,50.7336,50.7898,50.7175,50.7738,19448.0
2017-12-08 12:00:00,63.22,63.3,63.2,63.3,15789.0,50.7818,50.8461,50.7657,50.8461,15789.0
2017-12-08 12:30:00,63.29,63.3,63.26,63.27,17638.0,50.838,50.8461,50.8139,50.822,17638.0
2017-12-08 13:00:00,63.27,63.3,63.26,63.29,25970.0,50.822,50.8461,50.8139,50.838,25970.0
2017-12-08 13:30:00,63.3,63.31,63.29,63.3,57592.0,50.8461,50.8541,50.838,50.8461,57592.0
2017-12-08 14:00:00,63.31,63.32,63.29,63.3,64174.0,50.8541,50.8621,50.838,50.8461,64174.0
2017-12-08 14:30:00,63.3,63.3,63.26,63.28,98532.0,50.8461,50.8461,50.8139,50.83,98532.0
2017-12-08 15:00:00,63.28,63.3,63.27,63.28,19037.0,50.83,50.8461,50.822,50.83,19037.0
2017-12-08 15:30:00,63.28,63.29,63.25,63.27,51095.0,50.83,50.838,50.8059,50.822,51095.0
2017-12-11 09:30:00,63.27,63.33,63.25,63.33,52531.0,50.822,50.8702,50.8059,50.8702,52531.0
2017-12-11 10:00:00,63.35,63.39,63.32,63.32,15541.0,50.8862,50.9184,50.8621,50.8621,15541.0
2017-12-11 10:30:00,63.32,63.34,63.28,63.29,14539.0,50.8621,50.8782,50.83,50.838,14539.0
2017-12-11 11:00:00,63.31,63.36,63.3,63.34,29903.0,50.8541,50.8943,50.8461,50.8782,29903.0
2017-12-11 11:30:00,63.34,63.36,63.32,63.34,12857.0,50.8782,50.8943,50.8621,50.8782,12857.0
2017-12-11 12:00:00,63.35,63.36,63.32,63.33,16221.0,50.8862,50.8943,50.8621,50.8702,16221.0
2017-12-11 12:30:00,63.34,63.37,63.34,63.36,44349.0,50.8782,50.9023,50.8782,50.8943,44349.0
2017-12-11 13:00:00,63.36,63.36,63.31,63.32,58733.0,50.8943,50.8943,50.8541,50.8621,58733.0
2017-12-11 13:30:00,63.32,63.33,63.3,63.32,65743.0,50.8621,50.8702,50.8461,50.8621,65743.0
2017-12-11 14:00:00,63.32,63.33,63.3,63.3,78622.0,50.8621,50.8702,50.8461,50.8461,78622.0
2017-12-11 14:30:00,63.3,63.31,63.27,63.28,42918.0,50.8461,50.8541,50.822,50.83,42918.0
2017-12-11 15:00:00,63.28,63.28,63.26,63.27,15085.0,50.83,50.83,50.8139,50.822,15085.0
2017-12-11 15:30:00,63.26,63.32,63.26,63.31,62070.0,50.8139,50.8621,50.8139,50.8541,62070.0
2017-12-12 09:30:00,63.19,63.25,63.13,63.25,49824.0,50.7577,50.8059,50.7095,50.8059,49824.0
2017-12-12 10:00:00,63.26,63.29,63.24,63.25,37013.0,50.8139,50.838,50.7979,50.8059,37013.0
2017-12-12 10:30:00,63.24,63.27,63.21,63.25,39201.0,50.7979,50.822,50.7738,50.8059,39201.0
2017-12-12 11:00:00,63.25,63.27,63.21,63.27,114953.0,50.8059,50.822,50.7738,50.822,114953.0
2017-12-12 11:30:00,63.27,63.28,63.23,63.26,17750.0,50.822,50.83,50.7898,50.8139,17750.0
2017-12-12 12:00:00,63.26,63.31,63.25,63.3,14110.0,50.8139,50.8541,50.8059,50.8461,14110.0
2017-12-12 12:30:00,63.3,63.3,63.26,63.27,26312.0,50.8461,50.8461,50.8139,50.822,26312.0
2017-12-12 13:00:00,63.27,63.32,63.26,63.3,54003.0,50.822,50.8621,50.8139,50.8461,54003.0
2017-12-12 13:30:00,63.3,63.33,63.3,63.3,72102.0,50.8461,50.8702,50.8461,50.8461,72102.0
2017-12-12 14:00:00,63.3,63.34,63.3,63.33,51883.0,50.8461,50.8782,50.8461,50.8702,51883.0
2017-12-12 14:30:00,63.34,63.37,63.33,63.36,25993.0,50.8782,50.9023,50.8702,50.8943,25993.0
2017-12-12 15:00:00,63.36,63.36,63.34,63.35,34103.0,50.8943,50.8943,50.8782,50.8862,34103.0
2017-12-12 15:30:00,63.35,63.36,63.28,63.31,76441.0,50.8862,50.8943,50.83,50.8541,76441.0
2017-12-13 09:30:00,63.41,63.45,63.37,63.44,55503.0,50.9344,50.9666,50.9023,50.9585,55503.0
2017-12-13 10:00:00,63.44,63.45,63.42,63.44,11089.0,50.9585,50.9666,50.9425,50.9585,11089.0
2017-12-13 10:30:00,63.44,63.45,63.42,63.44,21369.0,50.9585,50.9666,50.9425,50.9585,21369.0
2017-12-13 11:00:00,63.44,63.49,63.43,63.48,22798.0,50.9585,50.9987,50.9505,50.9907,22798.0
2017-12-13 11:30:00,63.47,63.48,63.42,63.44,27157.0,50.9826,50.9907,50.9425,50.9585,27157.0
2017-12-13 12:00:00,63.43,63.43,63.37,63.43,21473.0,50.9505,50.9505,50.9023,50.9505,21473.0
2017-12-13 12:30:00,63.43,63.44,63.36,63.39,23504.0,50.9505,50.9585,50.8943,50.9184,23504.0
2017-12-13 13:00:00,63.39,63.42,63.38,63.42,30245.0,50.9184,50.9425,50.9103,50.9425,30245.0
2017-12-13 13:30:00,63.42,63.49,63.4,63.48,14523.0,50.9425,50.9987,50.9264,50.9907,14523.0
2017-12-13 14:00:00,63.65,63.69,63.5,63.55,22965.0,51.1272,51.1593,51.0067,51.0469,22965.0
2017-12-13 14:30:00,63.55,63.68,63.52,63.66,193920.0,51.0469,51.1513,51.0228,51.1352,193920.0
2017-12-13 15:00:00,63.65,63.65,63.56,63.56,13935.0,51.1272,51.1272,51.0549,51.0549,13935.0
2017-12-13 15:30:00,63.56,63.63,63.54,63.55,71016.0,51.0549,51.1111,51.0388,51.0469,71016.0
2017-12-14 09:30:00,63.66,63.66,63.6,63.64,86026.0,51.1352,51.1352,51.087,51.1192,86026.0
2017-12-14 10:00:00,63.64,63.65,63.59,63.59,234512.0,51.1192,51.1272,51.079,51.079,234512.0
2017-12-14 10:30:00,63.6,63.6,63.57,63.58,191178.0,51.087,51.087,51.0629,51.071,191178.0
2017-12-14 11:00:00,63.59,63.59,63.52,63.54,303713.0,51.079,51.079,51.0228,51.0388,303713.0
2017-12-14 11:30:00,63.54,63.58,63.5,63.54,25255.0,51.0388,51.071,51.0067,51.0388,25255.0
2017-12-14 12:00:00,63.54,63.54,63.48,63.49,20073.0,51.0388,51.0388,50.9907,50.9987,20073.0
2017-12-14 12:30:00,63.5,63.54,63.49,63.5,32624.0,51.0067,51.0388,50.9987,51.0067,32624.0
2017-12-14 13:00:00,63.51,63.54,63.49,63.53,23084.0,51.0147,51.0388,50.9987,51.0308,23084.0
2017-12-14 13:30:00,63.54,63.55,63.48,63.49,15937.0,51.0388,51.0469,50.9907,50.9987,15937.0
2017-12-14 14:00:00,63.49,63.53,63.47,63.47,27494.0,50.9987,51.0308,50.9826,50.9826,27494.0
2017-12-14 14:30:00,63.47,63.49,63.46,63.49,22576.0,50.9826,50.9987,50.9746,50.9987,22576.0
2017-12-14 15:00:00,63.49,63.49,63.43,63.46,15476.0,50.9987,50.9987,50.9505,50.9746,15476.0
2017-12-14 15:30:00,63.46,63.51,63.43,63.44,79138.0,50.9746,51.0147,50.9505,50.9585,79138.0
2017-12-15 09:30:00,63.43,63.46,63.42,63.43,140746.0,50.9505,50.9746,50.9425,50.9505,140746.0
2017-12-15 10:00:00,63.44,63.48,63.43,63.47,78073.0,50.9585,50.9907,50.9505,50.9826,78073.0
2017-12-15 10:30:00,63.48,63.48,63.38,63.39,46944.0,50.9907,50.9907,50.9103,50.9184,46944.0
2017-12-15 11:00:00,63.39,63.45,63.38,63.45,76483.0,50.9184,50.9666,50.9103,50.9666,76483.0
2017-12-15 11:30:00,63.44,63.47,63.42,63.47,76613.0,50.9585,50.9826,50.9425,50.9826,76613.0
2017-12-15 12:00:00,63.47,63.5,63.46,63.5,22160.0,50.9826,51.0067,50.9746,51.0067,22160.0
2017-12-15 12:30:00,63.49,63.5,63.43,63.45,126013.0,50.9987,51.0067,50.9505,50.9666,126013.0
2017-12-15 13:00:00,63.44,63.45,63.42,63.43,28948.0,50.9585,50.9666,50.9425,50.9505,28948.0
2017-12-15 13:30:00,63.43,63.46,63.42,63.46,25126.0,50.9505,50.9746,50.9425,50.9746,25126.0
2017-12-15 14:00:00,63.46,63.51,63.45,63.5,29020.0,50.9746,51.0147,50.9666,51.0067,29020.0
2017-12-15 14:30:00,63.5,63.55,63.49,63.53,40839.0,51.0067,51.0469,50.9987,51.0308,40839.0
2017-12-15 15:00:00,63.53,63.58,63.52,63.54,53248.0,51.0308,51.071,51.0228,51.0388,53248.0
2017-12-15 15:30:00,63.54,63.54,63.45,63.53,117938.0,51.0388,51.0388,50.9666,51.0308,117938.0
2017-12-18 09:30:00,64.13,64.25,64.13,64.25,55775.0,51.5128,51.6092,51.5128,51.6092,55775.0
2017-12-18 10:00:00,64.25,64.29,64.23,64.27,35667.0,51.6092,51.6413,51.5931,51.6252,35667.0
2017-12-18 10:30:00,64.27,64.33,64.26,64.29,36440.0,51.6252,51.6734,51.6172,51.6413,36440.0
2017-12-18 11:00:00,64.28,64.29,64.25,64.28,17768.0,51.6333,51.6413,51.6092,51.6333,17768.0
2017-12-18 11:30:00,64.27,64.32,64.27,64.32,48314.0,51.6252,51.6654,51.6252,51.6654,48314.0
2017-12-18 12:00:00,64.33,64.34,64.29,64.31,73785.0,51.6734,51.6815,51.6413,51.6574,73785.0
2017-12-18 12:30:00,64.31,64.32,64.25,64.26,58977.0,51.6574,51.6654,51.6092,51.6172,58977.0
2017-12-18 13:00:00,64.27,64.29,64.26,64.28,166230.0,51.6252,51.6413,51.6172,51.6333,166230.0
2017-12-18 13:30:00,64.28,64.29,64.25,64.25,19648.0,51.6333,51.6413,51.6092,51.6092,19648.0
2017-12-18 14:00:00,64.24,64.26,64.22,64.23,26145.0,51.6011,51.6172,51.5851,51.5931,26145.0
2017-12-18 14:30:00,64.22,64.24,64.21,64.23,27609.0,51.5851,51.6011,51.577,51.5931,27609.0
2017-12-18 15:00:00,64.23,64.24,64.18,64.18,38008.0,51.5931,51.6011,51.5529,51.5529,38008.0
2017-12-18 15:30:00,64.17,64.23,64.15,64.21,217671.0,51.5449,51.5931,51.5288,51.577,217671.0
2017-12-19 09:30:00,63.44,63.44,63.35,63.37,54345.0,51.5651,51.5651,51.4919,51.5082,54345.0
2017-12-19 10:00:00,63.36,63.4,63.33,63.36,33349.0,51.5001,51.5326,51.4757,51.5001,33349.0
2017-12-19 10:30:00,63.38,63.39,63.27,63.27,23092.0,51.5163,51.5244,51.4269,51.4269,23092.0
2017-12-19 11:00:00,63.28,63.29,63.22,63.26,38768.0,51.435,51.4432,51.3863,51.4188,38768.0
2017-12-19 11:30:00,63.25,63.28,63.23,63.27,26120.0,51.4106,51.435,51.3944,51.4269,26120.0
2017-12-19 12:00:00,63.27,63.28,63.22,63.23,24434.0,51.4269,51.435,51.3863,51.3944,24434.0
2017-12-19 12:30:00,63.22,63.29,63.21,63.29,20588.0,51.3863,51.4432,51.3781,51.4432,20588.0
2017-12-19 13:00:00,63.31,63.39,63.3,63.37,98051.0,51.4594,51.5244,51.4513,51.5082,98051.0
2017-12-19 13:30:00,63.38,63.4,63.36,63.39,20770.0,51.5163,51.5326,51.5001,51.5244,20770.0
2017-12-19 14:00:00,63.39,63.41,63.36,63.4,26460.0,51.5244,51.5407,51.5001,51.5326,26460.0
2017-12-19 14:30:00,63.4,63.4,63.37,63.39,30324.0,51.5326,51.5326,51.5082,51.5244,30324.0
2017-12-19 15:00:00,63.38,63.43,63.34,63.42,120448.0,51.5163,51.557,51.4838,51.5488,120448.0
2017-12-19 15:30:00,63.42,63.44,63.35,63.36,279204.0,51.5488,51.5651,51.4919,51.5001,279204.0
2017-12-20 09:30:00,63.58,63.59,63.51,63.57,36049.0,51.6789,51.687,51.622,51.6708,36049.0
2017-12-20 10:00:00,63.57,63.6,63.49,63.49,23451.0,51.6708,51.6951,51.6057,51.6057,23451.0
2017-12-20 10:30:00,63.5,63.52,63.43,63.44,27817.0,51.6139,51.6301,51.557,51.5651,27817.0
2017-12-20 11:00:00,63.45,63.49,63.41,63.44,17141.0,51.5732,51.6057,51.5407,51.5651,17141.0
2017-12-20 11:30:00,63.45,63.48,63.43,63.45,31679.0,51.5732,51.5976,51.557,51.5732,31679.0
2017-12-20 12:00:00,63.46,63.49,63.45,63.47,18792.0,51.5813,51.6057,51.5732,51.5895,18792.0
2017-12-20 12:30:00,63.46,63.47,63.42,63.44,27065.0,51.5813,51.5895,51.5488,51.5651,27065.0
2017-12-20 13:00:00,63.44,63.51,63.44,63.49,17369.0,51.5651,51.622,51.5651,51.6057,17369.0
2017-12-20 13:30:00,63.49,63.51,63.45,63.46,28333.0,51.6057,51.622,51.5732,51.5813,28333.0
2017-12-20 14:00:00,63.45,63.46,63.39,63.4,23183.0,51.5732,51.5813,51.5244,51.5326,23183.0
2017-12-20 14:30:00,63.41,63.43,63.37,63.39,39855.0,51.5407,51.557,51.5082,51.5244,39855.0
2017-12-20 15:00:00,63.39,63.43,63.37,63.41,78606.0,51.5244,51.557,51.5082,51.5407,78606.0
2017-12-20 15:30:00,63.42,63.48,63.4,63.41,244218.0,51.5488,51.5976,51.5326,51.5407,244218.0
2017-12-21 09:30:00,63.57,63.63,63.5,63.62,44992.0,51.6708,51.7195,51.6139,51.7114,44992.0
2017-12-21 10:00:00,63.62,63.66,63.62,63.65,29443.0,51.7114,51.7439,51.7114,51.7358,29443.0
2017-12-21 10:30:00,63.65,63.7,63.62,63.63,30465.0,51.7358,51.7764,51.7114,51.7195,30465.0
2017-12-21 11:00:00,63.64,63.73,63.62,63.73,29708.0,51.7276,51.8008,51.7114,51.8008,29708.0
2017-12-21 11:30:00,63.72,63.75,63.7,63.71,59072.0,51.7927,51.8171,51.7764,51.7845,59072.0
2017-12-21 12:00:00,63.71,63.71,63.68,63.7,28218.0,51.7845,51.7845,51.7602,51.7764,28218.0
2017-12-21 12:30:00,63.7,63.72,63.67,63.7,80999.0,51.7764,51.7927,51.752,51.7764,80999.0
2017-12-21 13:00:00,63.7,63.74,63.68,63.73,92216.0,51.7764,51.8089,51.7602,51.8008,92216.0
2017-12-21 13:30:00,63.73,63.75,63.72,63.74,74382.0,51.8008,51.8171,51.7927,51.8089,74382.0
2017-12-21 14:00:00,63.73,63.74,63.69,63.69,37284.0,51.8008,51.8089,51.7683,51.7683,37284.0
2017-12-21 14:30:00,63.69,63.71,63.66,63.71,120611.0,51.7683,51.7845,51.7439,51.7845,120611.0
2017-12-21 15:00:00,63.71,63.73,63.67,63.69,90920.0,51.7845,51.8008,51.752,51.7683,90920.0
2017-12-21 15:30:00,63.69,63.7,63.63,63.64,36193.0,51.7683,51.7764,51.7195,51.7276,36193.0
2017-12-22 09:30:00,63.66,63.72,63.65,63.72,103575.0,51.7439,51.7927,51.7358,51.7927,103575.0
2017-12-22 10:00:00,63.72,63.72,63.66,63.68,25950.0,51.7927,51.7927,51.7439,51.7602,25950.0
2017-12-22 10:30:00,63.68,63.71,63.68,63.69,30344.0,51.7602,51.7845,51.7602,51.7683,30344.0
2017-12-22 11:00:00,63.69,63.71,63.66,63.68,53665.0,51.7683,51.7845,51.7439,51.7602,53665.0
2017-12-22 11:30:00,63.68,63.7,63.65,63.68,22208.0,51.7602,51.7764,51.7358,51.7602,22208.0
2017-12-22 12:00:00,63.68,63.74,63.68,63.73,25896.0,51.7602,51.8089,51.7602,51.8008,25896.0
2017-12-22 12:30:00,63.73,63.78,63.72,63.77,35937.0,51.8008,51.8414,51.7927,51.8333,35937.0
2017-12-22 13:00:00,63.78,63.79,63.76,63.78,18595.0,51.8414,51.8496,51.8252,51.8414,18595.0
2017-12-22 13:30:00,63.79,63.8,63.77,63.78,19888.0,51.8496,51.8577,51.8333,51.8414,19888.0
2017-12-22 14:00:00,63.79,63.81,63.73,63.73,56594.0,51.8496,51.8658,51.8008,51.8008,56594.0
2017-12-22 14:30:00,63.73,63.75,63.71,63.73,84953.0,51.8008,51.8171,51.7845,51.8008,84953.0
2017-12-22 15:00:00,63.73,63.76,63.72,63.76,95856.0,51.8008,51.8252,51.7927,51.8252,95856.0
2017-12-22 15:30:00,63.76,63.89,63.75,63.88,320589.0,51.8252,51.9309,51.8171,51.9227,320589.0
2017-12-26 09:30:00,63.78,63.86,63.75,63.86,44713.0,51.8414,51.9065,51.8171,51.9065,44713.0
2017-12-26 10:00:00,63.88,63.92,63.85,63.9,25367.0,51.9227,51.9552,51.8983,51.939,25367.0
2017-12-26 10:30:00,63.91,63.92,63.85,63.86,9495.0,51.9471,51.9552,51.8983,51.9065,9495.0
2017-12-26 11:00:00,63.85,63.91,63.84,63.9,25107.0,51.8983,51.9471,51.8902,51.939,25107.0
2017-12-26 11:30:00,63.9,63.91,63.88,63.89,7720.0,51.939,51.9471,51.9227,51.9309,7720.0
2017-12-26 12:00:00,63.9,63.91,63.87,63.88,6139.0,51.939,51.9471,51.9146,51.9227,6139.0
2017-12-26 12:30:00,63.87,63.92,63.87,63.89,15891.0,51.9146,51.9552,51.9146,51.9309,15891.0
2017-12-26 13:00:00,63.89,63.9,63.89,63.89,19646.0,51.9309,51.939,51.9309,51.9309,19646.0
2017-12-26 13:30:00,63.89,63.89,63.85,63.87,5292.0,51.9309,51.9309,51.8983,51.9146,5292.0
2017-12-26 14:00:00,63.87,63.87,63.85,63.86,49447.0,51.9146,51.9146,51.8983,51.9065,49447.0
2017-12-26 14:30:00,63.86,63.86,63.85,63.85,31195.0,51.9065,51.9065,51.8983,51.8983,31195.0
2017-12-26 15:00:00,63.85,63.85,63.83,63.84,120782.0,51.8983,51.8983,51.8821,51.8902,120782.0
2017-12-26 15:30:00,63.84,63.89,63.81,63.87,74582.0,51.8902,51.9309,51.8658,51.9146,74582.0
2017-12-27 09:30:00,64.11,64.15,64.08,64.15,40279.0,52.1097,52.1422,52.0853,52.1422,40279.0
2017-12-27 10:00:00,64.15,64.25,64.14,64.25,184230.0,52.1422,52.2235,52.1341,52.2235,184230.0
2017-12-27 10:30:00,64.25,64.28,64.23,64.24,7061.0,52.2235,52.2478,52.2072,52.2153,7061.0
2017-12-27 11:00:00,64.24,64.28,64.23,64.26,14168.0,52.2153,52.2478,52.2072,52.2316,14168.0
2017-12-27 11:30:00,64.26,64.27,64.22,64.24,80357.0,52.2316,52.2397,52.1991,52.2153,80357.0
2017-12-27 12:00:00,64.25,64.25,64.22,64.23,18436.0,52.2235,52.2235,52.1991,52.2072,18436.0
2017-12-27 12:30:00,64.23,64.25,64.21,64.22,41411.0,52.2072,52.2235,52.191,52.1991,41411.0
2017-12-27 13:00:00,64.21,64.21,64.16,64.19,49822.0,52.191,52.191,52.1503,52.1747,49822.0
2017-12-27 13:30:00,64.19,64.2,64.18,64.2,40222.0,52.1747,52.1828,52.1666,52.1828,40222.0
2017-12-27 14:00:00,64.2,64.22,64.19,64.2,42430.0,52.1828,52.1991,52.1747,52.1828,42430.0
2017-12-27 14:30:00,64.19,64.2,64.19,64.2,41755.0,52.1747,52.1828,52.1747,52.1828,41755.0
2017-12-27 15:00:00,64.2,64.22,64.19,64.2,54770.0,52.1828,52.1991,52.1747,52.1828,54770.0
2017-12-27 15:30:00,64.2,64.23,64.18,64.22,119289.0,52.1828,52.2072,52.1666,52.1991,119289.0
2017-12-28 09:30:00,64.47,64.49,64.45,64.49,92000.0,52.4023,52.4185,52.386,52.4185,92000.0
2017-12-28 10:00:00,64.49,64.49,64.44,64.45,71025.0,52.4185,52.4185,52.3779,52.386,71025.0
2017-12-28 10:30:00,64.45,64.45,64.4,64.41,26200.0,52.386,52.386,52.3454,52.3535,26200.0
2017-12-28 11:00:00,64.41,64.41,64.35,64.37,28975.0,52.3535,52.3535,52.3047,52.321,28975.0
2017-12-28 11:30:00,64.36,64.43,64.35,64.43,97644.0,52.3129,52.3698,52.3047,52.3698,97644.0
2017-12-28 12:00:00,64.42,64.42,64.38,64.38,58599.0,52.3616,52.3616,52.3291,52.3291,58599.0
2017-12-28 12:30:00,64.38,64.4,64.38,64.39,36996.0,52.3291,52.3454,52.3291,52.3373,36996.0
2017-12-28 13:00:00,64.39,64.39,64.36,64.37,36783.0,52.3373,52.3373,52.3129,52.321,36783.0
2017-12-28 13:30:00,64.37,64.4,64.37,64.4,50578.0,52.321,52.3454,52.321,52.3454,50578.0
2017-12-28 14:00:00,64.39,64.41,64.37,64.38,27797.0,52.3373,52.3535,52.321,52.3291,27797.0
2017-12-28 14:30:00,64.39,64.41,64.38,64.4,22254.0,52.3373,52.3535,52.3291,52.3454,22254.0
2017-12-28 15:00:00,64.4,64.4,64.38,64.4,7534.0,52.3454,52.3454,52.3291,52.3454,7534.0
2017-12-28 15:30:00,64.39,64.43,64.37,64.39,50387.0,52.3373,52.3698,52.321,52.3373,50387.0
2017-12-29 09:30:00,64.74,64.76,64.6,64.63,108475.0,52.6217,52.638,52.508,52.5323,108475.0
2017-12-29 10:00:00,64.64,64.64,64.58,64.6,32978.0,52.5405,52.5405,52.4917,52.508,32978.0
2017-12-29 10:30:00,64.61,64.63,64.58,64.62,47743.0,52.5161,52.5323,52.4917,52.5242,47743.0
2017-12-29 11:00:00,64.61,64.63,64.56,64.61,75176.0,52.5161,52.5323,52.4754,52.5161,75176.0
2017-12-29 11:30:00,64.61,64.62,64.55,64.62,260903.0,52.5161,52.5242,52.4673,52.5242,260903.0
2017-12-29 12:00:00,64.63,64.71,64.62,64.69,130141.0,52.5323,52.5974,52.5242,52.5811,130141.0
2017-12-29 12:30:00,64.69,64.69,64.66,64.67,32446.0,52.5811,52.5811,52.5567,52.5648,32446.0
2017-12-29 13:00:00,64.67,64.68,64.66,64.67,16294.0,52.5648,52.573,52.5567,52.5648,16294.0
2017-12-29 13:30:00,64.67,64.67,64.63,64.64,7579.0,52.5648,52.5648,52.5323,52.5405,7579.0
2017-12-29 14:00:00,64.64,64.65,64.63,64.64,23943.0,52.5405,52.5486,52.5323,52.5405,23943.0
2017-12-29 14:30:00,64.64,64.64,64.6,64.61,21099.0,52.5405,52.5405,52.508,52.5161,21099.0
2017-12-29 15:00:00,64.61,64.62,64.59,64.6,18166.0,52.5161,52.5242,52.4998,52.508,18166.0
2017-12-29 15:30:00,64.61,64.61,64.47,64.47,90377.0,52.5161,52.5161,52.4023,52.4023,90377.0
2018-01-02 09:30:00,64.77,64.8,64.67,64.8,83164.0,52.6461,52.6705,52.5648,52.6705,83164.0
2018-01-02 10:00:00,64.8,64.91,64.8,64.9,33318.0,52.6705,52.7599,52.6705,52.7518,33318.0
2018-01-02 10:30:00,64.9,64.93,64.87,64.91,89923.0,52.7518,52.7762,52.7274,52.7599,89923.0
2018-01-02 11:00:00,64.91,64.95,64.85,64.87,94252.0,52.7599,52.7924,52.7112,52.7274,94252.0
2018-01-02 11:30:00,64.87,64.91,64.87,64.9,153946.0,52.7274,52.7599,52.7274,52.7518,153946.0
2018-01-02 12:00:00,64.9,64.93,64.89,64.91,200102.0,52.7518,52.7762,52.7437,52.7599,200102.0
2018-01-02 12:30:00,64.91,64.91,64.86,64.87,144756.0,52.7599,52.7599,52.7193,52.7274,144756.0
2018-01-02 13:00:00,64.87,64.92,64.86,64.91,157706.0,52.7274,52.7681,52.7193,52.7599,157706.0
2018-01-02 13:30:00,64.91,64.92,64.89,64.89,491922.0,52.7599,52.7681,52.7437,52.7437,491922.0
2018-01-02 14:00:00,64.9,64.9,64.86,64.87,224394.0,52.7518,52.7518,52.7193,52.7274,224394.0
2018-01-02 14:30:00,64.86,64.88,64.86,64.88,216792.0,52.7193,52.7355,52.7193,52.7355,216792.0
2018-01-02 15:00:00,64.88,64.88,64.87,64.87,215732.0,52.7355,52.7355,52.7274,52.7274,215732.0
2018-01-02 15:30:00,64.88,64.93,64.87,64.92,362814.0,52.7355,52.7762,52.7274,52.7681,362814.0
2018-01-03 09:30:00,65.2,65.23,65.1,65.19,75659.0,52.9956,53.02,52.9144,52.9875,75659.0
2018-01-03 10:00:00,65.18,65.19,65.12,65.13,110207.0,52.9794,52.9875,52.9306,52.9387,110207.0
2018-01-03 10:30:00,65.14,65.25,65.13,65.2,38529.0,52.9469,53.0363,52.9387,52.9956,38529.0
2018-01-03 11:00:00,65.2,65.25,65.19,65.22,31737.0,52.9956,53.0363,52.9875,53.0119,31737.0
2018-01-03 11:30:00,65.23,65.28,65.22,65.27,50207.0,53.02,53.0607,53.0119,53.0525,50207.0
2018-01-03 12:00:00,65.27,65.29,65.25,65.28,70808.0,53.0525,53.0688,53.0363,53.0607,70808.0
2018-01-03 12:30:00,65.28,65.36,65.27,65.35,32014.0,53.0607,53.1257,53.0525,53.1176,32014.0
2018-01-03 13:00:00,65.35,65.37,65.33,65.36,31042.0,53.1176,53.1338,53.1013,53.1257,31042.0
2018-01-03 13:30:00,65.36,65.37,65.31,65.33,90859.0,53.1257,53.1338,53.0851,53.1013,90859.0
2018-01-03 14:00:00,65.34,65.34,65.26,65.27,35067.0,53.1094,53.1094,53.0444,53.0525,35067.0
2018-01-03 14:30:00,65.27,65.3,65.25,65.3,47368.0,53.0525,53.0769,53.0363,53.0769,47368.0
2018-01-03 15:00:00,65.29,65.36,65.28,65.35,55197.0,53.0688,53.1257,53.0607,53.1176,55197.0
2018-01-03 15:30:00,65.35,65.4,65.34,65.36,221649.0,53.1176,53.1582,53.1094,53.1257,221649.0
2018-01-04 09:30:00,65.73,65.79,65.73,65.78,61339.0,53.4264,53.4752,53.4264,53.4671,61339.0
2018-01-04 10:00:00,65.79,65.87,65.75,65.87,32734.0,53.4752,53.5402,53.4427,53.5402,32734.0
2018-01-04 10:30:00,65.87,65.92,65.86,65.88,30332.0,53.5402,53.5809,53.5321,53.5484,30332.0
2018-01-04 11:00:00,65.89,65.9,65.83,65.84,39688.0,53.5565,53.5646,53.5077,53.5158,39688.0
2018-01-04 11:30:00,65.84,65.89,65.83,65.83,29480.0,53.5158,53.5565,53.5077,53.5077,29480.0
2018-01-04 12:00:00,65.84,65.9,65.84,65.87,38996.0,53.5158,53.5646,53.5158,53.5402,38996.0
2018-01-04 12:30:00,65.87,65.92,65.86,65.92,35647.0,53.5402,53.5809,53.5321,53.5809,35647.0
2018-01-04 13:00:00,65.92,65.92,65.88,65.9,74770.0,53.5809,53.5809,53.5484,53.5646,74770.0
2018-01-04 13:30:00,65.89,65.9,65.85,65.88,57240.0,53.5565,53.5646,53.524,53.5484,57240.0
2018-01-04 14:00:00,65.87,65.88,65.84,65.84,58586.0,53.5402,53.5484,53.5158,53.5158,58586.0
2018-01-04 14:30:00,65.84,65.9,65.83,65.89,48935.0,53.5158,53.5646,53.5077,53.5565,48935.0
2018-01-04 15:00:00,65.9,65.91,65.83,65.85,41853.0,53.5646,53.5727,53.5077,53.524,41853.0
2018-01-04 15:30:00,65.84,65.85,65.8,65.84,203957.0,53.5158,53.524,53.4833,53.5158,203957.0
2018-01-05 09:30:00,65.97,66.01,65.93,65.97,40227.0,53.6215,53.654,53.589,53.6215,40227.0
2018-01-05 10:00:00,65.97,66.02,65.95,65.97,37179.0,53.6215,53.6622,53.6053,53.6215,37179.0
2018-01-05 10:30:00,65.97,66.03,65.96,66.03,41105.0,53.6215,53.6703,53.6134,53.6703,41105.0
2018-01-05 11:00:00,66.03,66.09,66.01,66.05,21209.0,53.6703,53.719,53.654,53.6865,21209.0
2018-01-05 11:30:00,66.06,66.13,66.06,66.09,63758.0,53.6947,53.7516,53.6947,53.719,63758.0
2018-01-05 12:00:00,66.08,66.1,66.06,66.09,14623.0,53.7109,53.7272,53.6947,53.719,14623.0
2018-01-05 12:30:00,66.09,66.1,66.06,66.08,21219.0,53.719,53.7272,53.6947,53.7109,21219.0
2018-01-05 13:00:00,66.09,66.13,66.08,66.13,26262.0,53.719,53.7516,53.7109,53.7516,26262.0
2018-01-05 13:30:00,66.13,66.13,66.1,66.1,23386.0,53.7516,53.7516,53.7272,53.7272,23386.0
2018-01-05 14:00:00,66.1,66.17,66.1,66.17,64942.0,53.7272,53.7841,53.7272,53.7841,64942.0
2018-01-05 14:30:00,66.17,66.17,66.13,66.14,32561.0,53.7841,53.7841,53.7516,53.7597,32561.0
2018-01-05 15:00:00,66.13,66.17,66.13,66.16,22369.0,53.7516,53.7841,53.7516,53.7759,22369.0
2018-01-05 15:30:00,66.16,66.19,66.14,66.14,152459.0,53.7759,53.8003,53.7597,53.7597,152459.0
2018-01-08 09:30:00,66.18,66.18,66.11,66.14,59149.0,53.7922,53.7922,53.7353,53.7597,59149.0
2018-01-08 10:00:00,66.14,66.15,66.09,66.14,36574.0,53.7597,53.7678,53.719,53.7597,36574.0
2018-01-08 10:30:00,66.14,66.17,66.12,66.17,67887.0,53.7597,53.7841,53.7434,53.7841,67887.0
2018-01-08 11:00:00,66.17,66.2,66.16,66.19,14623.0,53.7841,53.8085,53.7759,53.8003,14623.0
2018-01-08 11:30:00,66.19,66.19,66.14,66.15,78227.0,53.8003,53.8003,53.7597,53.7678,78227.0
2018-01-08 12:00:00,66.15,66.17,66.15,66.17,28836.0,53.7678,53.7841,53.7678,53.7841,28836.0
2018-01-08 12:30:00,66.16,66.19,66.14,66.15,53035.0,53.7759,53.8003,53.7597,53.7678,53035.0
2018-01-08 13:00:00,66.15,66.16,66.12,66.15,41286.0,53.7678,53.7759,53.7434,53.7678,41286.0
2018-01-08 13:30:00,66.15,66.16,66.12,66.15,21472.0,53.7678,53.7759,53.7434,53.7678,21472.0
2018-01-08 14:00:00,66.15,66.18,66.14,66.17,21980.0,53.7678,53.7922,53.7597,53.7841,21980.0
2018-01-08 14:30:00,66.17,66.18,66.15,66.18,60032.0,53.7841,53.7922,53.7678,53.7922,60032.0
2018-01-08 15:00:00,66.18,66.18,66.14,66.15,27770.0,53.7922,53.7922,53.7597,53.7678,27770.0
2018-01-08 15:30:00,66.16,66.21,66.15,66.2,49956.0,53.7759,53.8166,53.7678,53.8085,49956.0
2018-01-09 09:30:00,66.22,66.27,66.06,66.06,68385.0,53.8247,53.8654,53.6947,53.6947,68385.0
2018-01-09 10:00:00,66.06,66.14,66.05,66.13,51691.0,53.6947,53.7597,53.6865,53.7516,51691.0
2018-01-09 10:30:00,66.13,66.21,66.1,66.21,32546.0,53.7516,53.8166,53.7272,53.8166,32546.0
2018-01-09 11:00:00,66.2,66.22,66.18,66.21,30525.0,53.8085,53.8247,53.7922,53.8166,30525.0
2018-01-09 11:30:00,66.2,66.21,66.13,66.14,17133.0,53.8085,53.8166,53.7516,53.7597,17133.0
2018-01-09 12:00:00,66.14,66.19,66.14,66.15,22382.0,53.7597,53.8003,53.7597,53.7678,22382.0
2018-01-09 12:30:00,66.17,66.25,66.16,66.25,26155.0,53.7841,53.8491,53.7759,53.8491,26155.0
2018-01-09 13:00:00,66.24,66.28,66.24,66.28,53321.0,53.841,53.8735,53.841,53.8735,53321.0
2018-01-09 13:30:00,66.28,66.32,66.27,66.31,16387.0,53.8735,53.906,53.8654,53.8979,16387.0
2018-01-09 14:00:00,66.31,66.31,66.27,66.28,28573.0,53.8979,53.8979,53.8654,53.8735,28573.0
2018-01-09 14:30:00,66.27,66.29,66.25,66.27,24384.0,53.8654,53.8816,53.8491,53.8654,24384.0
2018-01-09 15:00:00,66.28,66.28,66.22,66.23,20088.0,53.8735,53.8735,53.8247,53.8328,20088.0
2018-01-09 15:30:00,66.23,66.37,66.22,66.33,95785.0,53.8328,53.9466,53.8247,53.9141,95785.0
2018-01-10 09:30:00,66.22,66.22,66.11,66.15,63550.0,53.8247,53.8247,53.7353,53.7678,63550.0
2018-01-10 10:00:00,66.15,66.26,66.14,66.21,25319.0,53.7678,53.8572,53.7597,53.8166,25319.0
2018-01-10 10:30:00,66.2,66.23,66.16,66.21,31112.0,53.8085,53.8328,53.7759,53.8166,31112.0
2018-01-10 11:00:00,66.22,66.23,66.15,66.15,41134.0,53.8247,53.8328,53.7678,53.7678,41134.0
2018-01-10 11:30:00,66.15,66.2,66.15,66.17,66579.0,53.7678,53.8085,53.7678,53.7841,66579.0
2018-01-10 12:00:00,66.17,66.23,66.15,66.19,92448.0,53.7841,53.8328,53.7678,53.8003,92448.0
2018-01-10 12:30:00,66.18,66.23,66.17,66.21,22027.0,53.7922,53.8328,53.7841,53.8166,22027.0
2018-01-10 13:00:00,66.21,66.23,66.19,66.2,39317.0,53.8166,53.8328,53.8003,53.8085,39317.0
2018-01-10 13:30:00,66.21,66.22,66.17,66.19,20468.0,53.8166,53.8247,53.7841,53.8003,20468.0
2018-01-10 14:00:00,66.19,66.2,66.07,66.08,17753.0,53.8003,53.8085,53.7028,53.7109,17753.0
2018-01-10 14:30:00,66.06,66.12,66.04,66.11,71050.0,53.6947,53.7434,53.6784,53.7353,71050.0
2018-01-10 15:00:00,66.12,66.15,66.07,66.09,28627.0,53.7434,53.7678,53.7028,53.719,28627.0
2018-01-10 15:30:00,66.08,66.15,66.08,66.1,121611.0,53.7109,53.7678,53.7109,53.7272,121611.0
2018-01-11 09:30:00,66.3,66.38,66.27,66.36,63177.0,53.8897,53.9548,53.8654,53.9385,63177.0
2018-01-11 10:00:00,66.37,66.4,66.31,66.34,15299.0,53.9466,53.971,53.8979,53.9223,15299.0
2018-01-11 10:30:00,66.35,66.38,66.32,66.35,25117.0,53.9304,53.9548,53.906,53.9304,25117.0
2018-01-11 11:00:00,66.39,66.39,66.34,66.36,15317.0,53.9629,53.9629,53.9223,53.9385,15317.0
2018-01-11 11:30:00,66.36,66.41,66.34,66.39,18346.0,53.9385,53.9791,53.9223,53.9629,18346.0
2018-01-11 12:00:00,66.4,66.45,66.38,66.44,28354.0,53.971,54.0117,53.9548,54.0035,28354.0
2018-01-11 12:30:00,66.44,66.47,66.42,66.46,25906.0,54.0035,54.0279,53.9873,54.0198,25906.0
2018-01-11 13:00:00,66.45,66.49,66.42,66.43,59786.0,54.0117,54.0442,53.9873,53.9954,59786.0
2018-01-11 13:30:00,66.42,66.45,66.42,66.43,72594.0,53.9873,54.0117,53.9873,53.9954,72594.0
2018-01-11 14:00:00,66.44,66.47,66.42,66.47,31114.0,54.0035,54.0279,53.9873,54.0279,31114.0
2018-01-11 14:30:00,66.46,66.5,66.45,66.49,28763.0,54.0198,54.0523,54.0117,54.0442,28763.0
2018-01-11 15:00:00,66.49,66.51,66.48,66.49,48246.0,54.0442,54.0604,54.036,54.0442,48246.0
2018-01-11 15:30:00,66.49,66.57,66.46,66.52,53110.0,54.0442,54.1092,54.0198,54.0686,53110.0
2018-01-12 09:30:00,66.89,66.92,66.8,66.9,102621.0,54.3693,54.3937,54.2961,54.3774,102621.0
2018-01-12 10:00:00,66.9,66.97,66.89,66.97,76522.0,54.3774,54.4343,54.3693,54.4343,76522.0
2018-01-12 10:30:00,66.97,67.1,66.96,67.07,42673.0,54.4343,54.54,54.4262,54.5156,42673.0
2018-01-12 11:00:00,67.07,67.14,67.01,67.13,50439.0,54.5156,54.5725,54.4668,54.5644,50439.0
2018-01-12 11:30:00,67.12,67.16,67.08,67.13,49985.0,54.5562,54.5888,54.5237,54.5644,49985.0
2018-01-12 12:00:00,67.12,67.14,67.07,67.07,16099.0,54.5562,54.5725,54.5156,54.5156,16099.0
2018-01-12 12:30:00,67.07,67.12,67.06,67.11,23499.0,54.5156,54.5562,54.5075,54.5481,23499.0
2018-01-12 13:00:00,67.12,67.13,67.08,67.13,14439.0,54.5562,54.5644,54.5237,54.5644,14439.0
2018-01-12 13:30:00,67.12,67.24,67.12,67.22,22306.0,54.5562,54.6538,54.5562,54.6375,22306.0
2018-01-12 14:00:00,67.23,67.28,67.21,67.28,74201.0,54.6457,54.6863,54.6294,54.6863,74201.0
2018-01-12 14:30:00,67.27,67.31,67.23,67.28,172460.0,54.6782,54.7107,54.6457,54.6863,172460.0
2018-01-12 15:00:00,67.29,67.3,67.22,67.27,143088.0,54.6944,54.7026,54.6375,54.6782,143088.0
2018-01-12 15:30:00,67.27,67.34,67.24,67.33,59622.0,54.6782,54.7351,54.6538,54.7269,59622.0
2018-01-16 09:30:00,67.42,67.52,67.38,67.45,93807.0,54.8001,54.8814,54.7676,54.8245,93807.0
2018-01-16 10:00:00,67.45,67.5,67.44,67.47,22556.0,54.8245,54.8651,54.8164,54.8407,22556.0
2018-01-16 10:30:00,67.48,67.48,67.4,67.43,79940.0,54.8489,54.8489,54.7838,54.8082,79940.0
2018-01-16 11:00:00,67.42,67.44,67.36,67.39,109430.0,54.8001,54.8164,54.7513,54.7757,109430.0
2018-01-16 11:30:00,67.38,67.43,67.32,67.37,36822.0,54.7676,54.8082,54.7188,54.7595,36822.0
2018-01-16 12:00:00,67.36,67.43,67.35,67.35,126068.0,54.7513,54.8082,54.7432,54.7432,126068.0
2018-01-16 12:30:00,67.36,67.36,67.31,67.32,74919.0,54.7513,54.7513,54.7107,54.7188,74919.0
2018-01-16 13:00:00,67.32,67.38,67.3,67.38,37420.0,54.7188,54.7676,54.7026,54.7676,37420.0
2018-01-16 13:30:00,67.38,67.38,67.3,67.3,25101.0,54.7676,54.7676,54.7026,54.7026,25101.0
2018-01-16 14:00:00,67.31,67.32,67.24,67.27,76676.0,54.7107,54.7188,54.6538,54.6782,76676.0
2018-01-16 14:30:00,67.26,67.28,67.14,67.21,101700.0,54.67,54.6863,54.5725,54.6294,101700.0
2018-01-16 15:00:00,67.22,67.33,67.22,67.33,116247.0,54.6375,54.7269,54.6375,54.7269,116247.0
2018-01-16 15:30:00,67.33,67.34,67.19,67.25,125590.0,54.7269,54.7351,54.6131,54.6619,125590.0
2018-01-17 09:30:00,67.37,67.39,67.21,67.28,174446.0,54.7595,54.7757,54.6294,54.6863,174446.0
2018-01-17 10:00:00,67.28,67.41,67.28,67.33,18922.0,54.6863,54.792,54.6863,54.7269,18922.0
2018-01-17 10:30:00,67.37,67.43,67.34,67.42,31504.0,54.7595,54.8082,54.7351,54.8001,31504.0
2018-01-17 11:00:00,67.43,67.47,67.37,67.41,22227.0,54.8082,54.8407,54.7595,54.792,22227.0
2018-01-17 11:30:00,67.42,67.44,67.39,67.44,56539.0,54.8001,54.8164,54.7757,54.8164,56539.0
2018-01-17 12:00:00,67.44,67.52,67.43,67.52,25194.0,54.8164,54.8814,54.8082,54.8814,25194.0
2018-01-17 12:30:00,67.52,67.63,67.5,67.62,104637.0,54.8814,54.9708,54.8651,54.9627,104637.0
2018-01-17 13:00:00,67.62,67.71,67.61,67.7,30666.0,54.9627,55.0358,54.9545,55.0277,30666.0
2018-01-17 13:30:00,67.7,67.82,67.7,67.77,34632.0,55.0277,55.1252,55.0277,55.0846,34632.0
2018-01-17 14:00:00,67.75,67.81,67.75,67.78,33856.0,55.0683,55.1171,55.0683,55.0927,33856.0
2018-01-17 14:30:00,67.78,67.8,67.7,67.7,81994.0,55.0927,55.109,55.0277,55.0277,81994.0
2018-01-17 15:00:00,67.7,67.76,67.62,67.63,109913.0,55.0277,55.0765,54.9627,54.9708,109913.0
2018-01-17 15:30:00,67.63,67.68,67.57,67.6,135060.0,54.9708,55.0114,54.922,54.9464,135060.0
2018-01-18 09:30:00,67.28,67.39,67.24,67.39,49664.0,54.6863,54.7757,54.6538,54.7757,49664.0
2018-01-18 10:00:00,67.37,67.38,67.25,67.29,44198.0,54.7595,54.7676,54.6619,54.6944,44198.0
2018-01-18 10:30:00,67.29,67.3,67.23,67.27,14284.0,54.6944,54.7026,54.6457,54.6782,14284.0
2018-01-18 11:00:00,67.29,67.37,67.26,67.35,22668.0,54.6944,54.7595,54.67,54.7432,22668.0
2018-01-18 11:30:00,67.36,67.36,67.28,67.32,26814.0,54.7513,54.7513,54.6863,54.7188,26814.0
2018-01-18 12:00:00,67.32,67.41,67.3,67.41,20271.0,54.7188,54.792,54.7026,54.792,20271.0
2018-01-18 12:30:00,67.4,67.42,67.34,67.34,99966.0,54.7838,54.8001,54.7351,54.7351,99966.0
2018-01-18 13:00:00,67.34,67.36,67.3,67.33,143777.0,54.7351,54.7513,54.7026,54.7269,143777.0
2018-01-18 13:30:00,67.33,67.37,67.3,67.34,23990.0,54.7269,54.7595,54.7026,54.7351,23990.0
2018-01-18 14:00:00,67.35,67.43,67.34,67.43,35700.0,54.7432,54.8082,54.7351,54.8082,35700.0
2018-01-18 14:30:00,67.43,67.45,67.41,67.44,35781.0,54.8082,54.8245,54.792,54.8164,35781.0
2018-01-18 15:00:00,67.44,67.47,67.34,67.34,108135.0,54.8164,54.8407,54.7351,54.7351,108135.0
2018-01-18 15:30:00,67.34,67.39,67.3,67.38,91912.0,54.7351,54.7757,54.7026,54.7676,91912.0
2018-01-19 09:30:00,67.79,67.83,67.75,67.79,70776.0,55.1008,55.1333,55.0683,55.1008,70776.0
2018-01-19 10:00:00,67.83,67.83,67.71,67.77,70732.0,55.1333,55.1333,55.0358,55.0846,70732.0
2018-01-19 10:30:00,67.77,67.79,67.65,67.66,25764.0,55.0846,55.1008,54.987,54.9952,25764.0
2018-01-19 11:00:00,67.66,67.69,67.61,67.67,20472.0,54.9952,55.0196,54.9545,55.0033,20472.0
2018-01-19 11:30:00,67.67,67.69,67.6,67.63,67986.0,55.0033,55.0196,54.9464,54.9708,67986.0
2018-01-19 12:00:00,67.64,67.69,67.63,67.67,13589.0,54.9789,55.0196,54.9708,55.0033,13589.0
2018-01-19 12:30:00,67.68,67.74,67.67,67.71,19515.0,55.0114,55.0602,55.0033,55.0358,19515.0
2018-01-19 13:00:00,67.71,67.72,67.67,67.7,21599.0,55.0358,55.0439,55.0033,55.0277,21599.0
2018-01-19 13:30:00,67.7,67.71,67.65,67.71,16109.0,55.0277,55.0358,54.987,55.0358,16109.0
2018-01-19 14:00:00,67.72,67.77,67.72,67.76,22275.0,55.0439,55.0846,55.0439,55.0765,22275.0
2018-01-19 14:30:00,67.76,67.79,67.74,67.74,33108.0,55.0765,55.1008,55.0602,55.0602,33108.0
2018-01-19 15:00:00,67.74,67.8,67.73,67.8,23565.0,55.0602,55.109,55.0521,55.109,23565.0
2018-01-19 15:30:00,67.8,67.8,67.74,67.79,94248.0,55.109,55.109,55.0602,55.1008,94248.0
2018-01-22 09:30:00,67.81,67.85,67.79,67.84,100407.0,55.1171,55.1496,55.1008,55.1415,100407.0
2018-01-22 10:00:00,67.84,67.94,67.84,67.93,34071.0,55.1415,55.2228,55.1415,55.2146,34071.0
2018-01-22 10:30:00,67.93,67.99,67.92,67.94,21538.0,55.2146,55.2634,55.2065,55.2228,21538.0
2018-01-22 11:00:00,67.93,67.95,67.9,67.93,29102.0,55.2146,55.2309,55.1902,55.2146,29102.0
2018-01-22 11:30:00,67.93,67.97,67.86,67.89,35766.0,55.2146,55.2471,55.1577,55.1821,35766.0
2018-01-22 12:00:00,67.88,67.94,67.86,67.94,96727.0,55.174,55.2228,55.1577,55.2228,96727.0
2018-01-22 12:30:00,67.94,67.99,67.93,67.96,37099.0,55.2228,55.2634,55.2146,55.239,37099.0
2018-01-22 13:00:00,67.97,68.0,67.94,67.99,17127.0,55.2471,55.2715,55.2228,55.2634,17127.0
2018-01-22 13:30:00,67.98,68.04,67.98,68.03,29823.0,55.2553,55.304,55.2553,55.2959,29823.0
2018-01-22 14:00:00,68.04,68.04,67.99,68.02,34818.0,55.304,55.304,55.2634,55.2878,34818.0
2018-01-22 14:30:00,68.02,68.08,68.01,68.06,33140.0,55.2878,55.3366,55.2797,55.3203,33140.0
2018-01-22 15:00:00,68.06,68.1,68.04,68.09,26280.0,55.3203,55.3528,55.304,55.3447,26280.0
2018-01-22 15:30:00,68.1,68.17,68.08,68.16,104494.0,55.3528,55.4097,55.3366,55.4016,104494.0
2018-01-23 09:30:00,68.2,68.24,68.19,68.22,72791.0,55.4341,55.4666,55.426,55.4503,72791.0
2018-01-23 10:00:00,68.22,68.35,68.21,68.34,38690.0,55.4503,55.556,55.4422,55.5479,38690.0
2018-01-23 10:30:00,68.35,68.44,68.33,68.43,59089.0,55.556,55.6292,55.5398,55.621,59089.0
2018-01-23 11:00:00,68.43,68.44,68.29,68.32,12047.0,55.621,55.6292,55.5072,55.5316,12047.0
2018-01-23 11:30:00,68.3,68.32,68.21,68.22,14332.0,55.5154,55.5316,55.4422,55.4503,14332.0
2018-01-23 12:00:00,68.22,68.29,68.21,68.27,19357.0,55.4503,55.5072,55.4422,55.491,19357.0
2018-01-23 12:30:00,68.28,68.3,68.23,68.27,30397.0,55.4991,55.5154,55.4585,55.491,30397.0
2018-01-23 13:00:00,68.27,68.29,68.25,68.29,20843.0,55.491,55.5072,55.4747,55.5072,20843.0
2018-01-23 13:30:00,68.29,68.36,68.28,68.34,36970.0,55.5072,55.5641,55.4991,55.5479,36970.0
2018-01-23 14:00:00,68.34,68.35,68.28,68.31,124131.0,55.5479,55.556,55.4991,55.5235,124131.0
2018-01-23 14:30:00,68.32,68.39,68.31,68.38,67189.0,55.5316,55.5885,55.5235,55.5804,67189.0
2018-01-23 15:00:00,68.38,68.38,68.33,68.36,94368.0,55.5804,55.5804,55.5398,55.5641,94368.0
2018-01-23 15:30:00,68.36,68.44,68.35,68.41,72060.0,55.5641,55.6292,55.556,55.6048,72060.0
2018-01-24 09:30:00,68.7,68.95,68.7,68.94,272474.0,55.8405,56.0437,55.8405,56.0356,272474.0
2018-01-24 10:00:00,68.94,68.95,68.85,68.86,67736.0,56.0356,56.0437,55.9624,55.9705,67736.0
2018-01-24 10:30:00,68.86,68.92,68.82,68.83,86065.0,55.9705,56.0193,55.938,55.9462,86065.0
2018-01-24 11:00:00,68.84,68.85,68.69,68.76,48064.0,55.9543,55.9624,55.8324,55.8893,48064.0
2018-01-24 11:30:00,68.76,68.76,68.59,68.64,64690.0,55.8893,55.8893,55.7511,55.7917,64690.0
2018-01-24 12:00:00,68.64,68.69,68.57,68.59,70865.0,55.7917,55.8324,55.7348,55.7511,70865.0
2018-01-24 12:30:00,68.59,68.6,68.5,68.55,75355.0,55.7511,55.7592,55.6779,55.7186,75355.0
2018-01-24 13:00:00,68.56,68.62,68.48,68.62,24588.0,55.7267,55.7755,55.6617,55.7755,24588.0
2018-01-24 13:30:00,68.62,68.74,68.6,68.71,52849.0,55.7755,55.873,55.7592,55.8486,52849.0
2018-01-24 14:00:00,68.7,68.77,68.67,68.76,25989.0,55.8405,55.8974,55.8161,55.8893,25989.0
2018-01-24 14:30:00,68.76,68.82,68.72,68.78,103048.0,55.8893,55.938,55.8568,55.9055,103048.0
2018-01-24 15:00:00,68.77,68.79,68.72,68.75,39367.0,55.8974,55.9137,55.8568,55.8811,39367.0
2018-01-24 15:30:00,68.77,68.82,68.72,68.73,163590.0,55.8974,55.938,55.8568,55.8649,163590.0
2018-01-25 09:30:00,69.04,69.04,68.74,68.77,162794.0,56.1169,56.1169,55.873,55.8974,162794.0
2018-01-25 10:00:00,68.8,68.85,68.75,68.8,37217.0,55.9218,55.9624,55.8811,55.9218,37217.0
2018-01-25 10:30:00,68.87,68.9,68.79,68.89,68534.0,55.9787,56.0031,55.9137,55.9949,68534.0
2018-01-25 11:00:00,68.88,68.9,68.82,68.86,25199.0,55.9868,56.0031,55.938,55.9705,25199.0
2018-01-25 11:30:00,68.87,68.9,68.83,68.88,24688.0,55.9787,56.0031,55.9462,55.9868,24688.0
2018-01-25 12:00:00,68.88,68.98,68.87,68.93,33124.0,55.9868,56.0681,55.9787,56.0274,33124.0
2018-01-25 12:30:00,68.93,68.93,68.84,68.88,20340.0,56.0274,56.0274,55.9543,55.9868,20340.0
2018-01-25 13:00:00,68.89,68.92,68.85,68.86,23856.0,55.9949,56.0193,55.9624,55.9705,23856.0
2018-01-25 13:30:00,68.86,68.89,68.83,68.84,37716.0,55.9705,55.9949,55.9462,55.9543,37716.0
2018-01-25 14:00:00,68.85,68.86,68.47,68.57,94871.0,55.9624,55.9705,55.6536,55.7348,94871.0
2018-01-25 14:30:00,68.58,68.58,68.32,68.45,80866.0,55.743,55.743,55.5316,55.6373,80866.0
2018-01-25 15:00:00,68.45,68.57,68.42,68.49,64901.0,55.6373,55.7348,55.6129,55.6698,64901.0
2018-01-25 15:30:00,68.5,68.53,68.41,68.49,193547.0,55.6779,55.7023,55.6048,55.6698,193547.0
2018-01-26 09:30:00,68.91,69.04,68.8,69.02,113458.0,56.0112,56.1169,55.9218,56.1006,113458.0
2018-01-26 10:00:00,69.02,69.05,68.89,68.89,22553.0,56.1006,56.125,55.9949,55.9949,22553.0
2018-01-26 10:30:00,68.9,69.01,68.89,68.95,66501.0,56.0031,56.0925,55.9949,56.0437,66501.0
2018-01-26 11:00:00,68.95,68.98,68.93,68.97,48100.0,56.0437,56.0681,56.0274,56.06,48100.0
2018-01-26 11:30:00,68.97,69.01,68.92,69.01,36306.0,56.06,56.0925,56.0193,56.0925,36306.0
2018-01-26 12:00:00,69.0,69.05,68.97,69.01,33714.0,56.0843,56.125,56.06,56.0925,33714.0
2018-01-26 12:30:00,69.01,69.09,68.97,69.07,82434.0,56.0925,56.1575,56.06,56.1412,82434.0
2018-01-26 13:00:00,69.06,69.14,69.06,69.12,54358.0,56.1331,56.1981,56.1331,56.1819,54358.0
2018-01-26 13:30:00,69.11,69.18,69.09,69.18,74261.0,56.1738,56.2307,56.1575,56.2307,74261.0
2018-01-26 14:00:00,69.18,69.18,69.0,69.05,90001.0,56.2307,56.2307,56.0843,56.125,90001.0
2018-01-26 14:30:00,69.04,69.07,69.02,69.05,150320.0,56.1169,56.1412,56.1006,56.125,150320.0
2018-01-26 15:00:00,69.05,69.07,69.04,69.04,43479.0,56.125,56.1412,56.1169,56.1169,43479.0
2018-01-26 15:30:00,69.05,69.19,69.03,69.17,236083.0,56.125,56.2388,56.1087,56.2225,236083.0
2018-01-29 09:30:00,68.71,68.75,68.66,68.74,80037.0,55.8486,55.8811,55.808,55.873,80037.0
2018-01-29 10:00:00,68.71,68.71,68.66,68.69,42983.0,55.8486,55.8486,55.808,55.8324,42983.0
2018-01-29 10:30:00,68.69,68.7,68.57,68.57,136606.0,55.8324,55.8405,55.7348,55.7348,136606.0
2018-01-29 11:00:00,68.58,68.58,68.44,68.48,101087.0,55.743,55.743,55.6292,55.6617,101087.0
2018-01-29 11:30:00,68.48,68.51,68.41,68.49,110020.0,55.6617,55.6861,55.6048,55.6698,110020.0
2018-01-29 12:00:00,68.5,68.56,68.45,68.56,20040.0,55.6779,55.7267,55.6373,55.7267,20040.0
2018-01-29 12:30:00,68.55,68.63,68.53,68.63,18094.0,55.7186,55.7836,55.7023,55.7836,18094.0
2018-01-29 13:00:00,68.63,68.65,68.6,68.63,26764.0,55.7836,55.7999,55.7592,55.7836,26764.0
2018-01-29 13:30:00,68.63,68.65,68.58,68.62,35582.0,55.7836,55.7999,55.743,55.7755,35582.0
2018-01-29 14:00:00,68.62,68.69,68.6,68.63,25669.0,55.7755,55.8324,55.7592,55.7836,25669.0
2018-01-29 14:30:00,68.64,68.67,68.61,68.66,34387.0,55.7917,55.8161,55.7673,55.808,34387.0
2018-01-29 15:00:00,68.66,68.67,68.59,68.6,139893.0,55.808,55.8161,55.7511,55.7592,139893.0
2018-01-29 15:30:00,68.59,68.61,68.49,68.55,185948.0,55.7511,55.7673,55.6698,55.7186,185948.0
2018-01-30 09:30:00,68.19,68.19,68.03,68.03,142421.0,55.426,55.426,55.2959,55.2959,142421.0
2018-01-30 10:00:00,68.02,68.02,67.89,67.98,57396.0,55.2878,55.2878,55.1821,55.2553,57396.0
2018-01-30 10:30:00,68.0,68.03,67.94,67.99,51159.0,55.2715,55.2959,55.2228,55.2634,51159.0
2018-01-30 11:00:00,68.01,68.06,67.84,67.85,53053.0,55.2797,55.3203,55.1415,55.1496,53053.0
2018-01-30 11:30:00,67.88,67.93,67.82,67.83,45208.0,55.174,55.2146,55.1252,55.1333,45208.0
2018-01-30 12:00:00,67.84,68.13,67.83,68.06,433130.0,55.1415,55.3772,55.1333,55.3203,433130.0
2018-01-30 12:30:00,68.06,68.2,68.06,68.18,307272.0,55.3203,55.4341,55.3203,55.4178,307272.0
2018-01-30 13:00:00,68.19,68.22,68.12,68.13,81102.0,55.426,55.4503,55.3691,55.3772,81102.0
2018-01-30 13:30:00,68.13,68.2,68.12,68.17,104291.0,55.3772,55.4341,55.3691,55.4097,104291.0
2018-01-30 14:00:00,68.17,68.2,68.1,68.11,137974.0,55.4097,55.4341,55.3528,55.3609,137974.0
2018-01-30 14:30:00,68.11,68.12,67.96,68.0,194235.0,55.3609,55.3691,55.239,55.2715,194235.0
2018-01-30 15:00:00,68.0,68.15,67.98,68.13,184272.0,55.2715,55.3935,55.2553,55.3772,184272.0
2018-01-30 15:30:00,68.14,68.18,68.0,68.01,303607.0,55.3853,55.4178,55.2715,55.2797,303607.0
2018-01-31 09:30:00,68.27,68.3,68.21,68.21,323628.0,55.491,55.5154,55.4422,55.4422,323628.0
2018-01-31 10:00:00,68.21,68.22,68.12,68.12,109376.0,55.4422,55.4503,55.3691,55.3691,109376.0
2018-01-31 10:30:00,68.12,68.16,68.04,68.07,136765.0,55.3691,55.4016,55.304,55.3284,136765.0
2018-01-31 11:00:00,68.07,68.09,67.91,67.92,128141.0,55.3284,55.3447,55.1984,55.2065,128141.0
2018-01-31 11:30:00,67.92,68.05,67.92,67.98,121764.0,55.2065,55.3122,55.2065,55.2553,121764.0
2018-01-31 12:00:00,67.98,68.09,67.97,68.06,56315.0,55.2553,55.3447,55.2471,55.3203,56315.0
2018-01-31 12:30:00,68.06,68.09,67.96,68.0,53187.0,55.3203,55.3447,55.239,55.2715,53187.0
2018-01-31 13:00:00,68.01,68.08,67.98,68.07,27088.0,55.2797,55.3366,55.2553,55.3284,27088.0
2018-01-31 13:30:00,68.08,68.11,68.05,68.08,42747.0,55.3366,55.3609,55.3122,55.3366,42747.0
2018-01-31 14:00:00,68.08,68.21,67.88,67.89,111394.0,55.3366,55.4422,55.174,55.1821,111394.0
2018-01-31 14:30:00,67.9,67.94,67.77,67.89,62361.0,55.1902,55.2228,55.0846,55.1821,62361.0
2018-01-31 15:00:00,67.86,67.92,67.82,67.88,182582.0,55.1577,55.2065,55.1252,55.174,182582.0
2018-01-31 15:30:00,67.89,67.99,67.84,67.86,383374.0,55.1821,55.2634,55.1415,55.1577,383374.0
2018-02-01 09:30:00,67.99,68.16,67.99,68.14,218043.0,55.2634,55.4016,55.2634,55.3853,218043.0
2018-02-01 10:00:00,68.13,68.19,68.11,68.11,98571.0,55.3772,55.426,55.3609,55.3609,98571.0
2018-02-01 10:30:00,68.11,68.21,68.1,68.18,63295.0,55.3609,55.4422,55.3528,55.4178,63295.0
2018-02-01 11:00:00,68.19,68.21,68.09,68.09,67052.0,55.426,55.4422,55.3447,55.3447,67052.0
2018-02-01 11:30:00,68.1,68.37,68.1,68.37,100328.0,55.3528,55.5723,55.3528,55.5723,100328.0
2018-02-01 12:00:00,68.38,68.4,68.3,68.32,108483.0,55.5804,55.5967,55.5154,55.5316,108483.0
2018-02-01 12:30:00,68.32,68.34,68.26,68.27,50410.0,55.5316,55.5479,55.4829,55.491,50410.0
2018-02-01 13:00:00,68.27,68.36,68.27,68.34,65468.0,55.491,55.5641,55.491,55.5479,65468.0
2018-02-01 13:30:00,68.34,68.34,68.25,68.26,79691.0,55.5479,55.5479,55.4747,55.4829,79691.0
2018-02-01 14:00:00,68.26,68.29,68.1,68.24,150510.0,55.4829,55.5072,55.3528,55.4666,150510.0
2018-02-01 14:30:00,68.23,68.3,68.19,68.3,65326.0,55.4585,55.5154,55.426,55.5154,65326.0
2018-02-01 15:00:00,68.29,68.32,68.21,68.22,115389.0,55.5072,55.5316,55.4422,55.4503,115389.0
2018-02-01 15:30:00,68.21,68.25,68.12,68.22,172526.0,55.4422,55.4747,55.3691,55.4503,172526.0
2018-02-02 09:30:00,67.55,67.58,67.32,67.32,103184.0,54.9058,54.9301,54.7188,54.7188,103184.0
2018-02-02 10:00:00,67.3,67.31,67.15,67.28,78881.0,54.7026,54.7107,54.5806,54.6863,78881.0
2018-02-02 10:30:00,67.26,67.31,67.19,67.3,36933.0,54.67,54.7107,54.6131,54.7026,36933.0
2018-02-02 11:00:00,67.3,67.33,67.18,67.19,42715.0,54.7026,54.7269,54.605,54.6131,42715.0
2018-02-02 11:30:00,67.19,67.26,67.13,67.14,274785.0,54.6131,54.67,54.5644,54.5725,274785.0
2018-02-02 12:00:00,67.13,67.39,67.13,67.39,105173.0,54.5644,54.7757,54.5644,54.7757,105173.0
2018-02-02 12:30:00,67.4,67.4,67.32,67.32,42344.0,54.7838,54.7838,54.7188,54.7188,42344.0
2018-02-02 13:00:00,67.28,67.38,67.28,67.33,56284.0,54.6863,54.7676,54.6863,54.7269,56284.0
2018-02-02 13:30:00,67.33,67.36,67.21,67.24,53925.0,54.7269,54.7513,54.6294,54.6538,53925.0
2018-02-02 14:00:00,67.24,67.25,67.02,67.02,78139.0,54.6538,54.6619,54.475,54.475,78139.0
2018-02-02 14:30:00,67.03,67.14,66.95,66.97,75856.0,54.4831,54.5725,54.4181,54.4343,75856.0
2018-02-02 15:00:00,66.96,67.05,66.88,67.0,192021.0,54.4262,54.4994,54.3612,54.4587,192021.0
2018-02-02 15:30:00,67.0,67.03,66.78,66.83,319964.0,54.4587,54.4831,54.2799,54.3205,319964.0
2018-02-05 09:30:00,65.79,65.79,65.5,65.66,833065.0,53.4752,53.4752,53.2395,53.3695,833065.0
2018-02-05 10:00:00,65.65,66.02,65.61,65.98,199236.0,53.3614,53.6622,53.3289,53.6296,199236.0
2018-02-05 10:30:00,65.97,65.97,65.85,65.85,29678.0,53.6215,53.6215,53.524,53.524,29678.0
2018-02-05 11:00:00,65.89,65.91,65.75,65.75,31888.0,53.5565,53.5727,53.4427,53.4427,31888.0
2018-02-05 11:30:00,65.76,65.76,65.57,65.7,61820.0,53.4508,53.4508,53.2964,53.402,61820.0
2018-02-05 12:00:00,65.7,65.71,65.44,65.52,65931.0,53.402,53.4102,53.1907,53.2557,65931.0
2018-02-05 12:30:00,65.54,65.68,65.54,65.59,244164.0,53.272,53.3858,53.272,53.3126,244164.0
2018-02-05 13:00:00,65.56,65.57,65.26,65.31,169154.0,53.2883,53.2964,53.0444,53.0851,169154.0
2018-02-05 13:30:00,65.31,65.51,65.29,65.5,49264.0,53.0851,53.2476,53.0688,53.2395,49264.0
2018-02-05 14:00:00,65.48,65.48,65.24,65.26,52450.0,53.2232,53.2232,53.0282,53.0444,52450.0
2018-02-05 14:30:00,65.25,65.25,64.83,64.86,149662.0,53.0363,53.0363,52.6949,52.7193,149662.0
2018-02-05 15:00:00,64.83,64.83,63.83,64.76,239751.0,52.6949,52.6949,51.8821,52.638,239751.0
2018-02-05 15:30:00,64.76,64.79,63.83,63.85,439740.0,52.638,52.6624,51.8821,51.8983,439740.0
2018-02-06 09:30:00,63.6,64.51,63.4,64.3,163197.0,51.6951,52.4348,51.5326,52.2641,163197.0
2018-02-06 10:00:00,64.35,64.48,63.91,64.04,59248.0,52.3047,52.4104,51.9471,52.0528,59248.0
2018-02-06 10:30:00,64.04,64.24,63.85,64.17,84810.0,52.0528,52.2153,51.8983,52.1584,84810.0
2018-02-06 11:00:00,64.14,64.23,63.97,64.02,54104.0,52.1341,52.2072,51.9959,52.0365,54104.0
2018-02-06 11:30:00,64.0,64.32,63.86,64.2,99382.0,52.0203,52.2804,51.9065,52.1828,99382.0
2018-02-06 12:00:00,64.22,64.54,64.22,64.54,194015.0,52.1991,52.4592,52.1991,52.4592,194015.0
2018-02-06 12:30:00,64.55,64.64,64.34,64.43,88498.0,52.4673,52.5405,52.2966,52.3698,88498.0
2018-02-06 13:00:00,64.4,64.5,64.23,64.46,65614.0,52.3454,52.4267,52.2072,52.3942,65614.0
2018-02-06 13:30:00,64.47,64.47,64.28,64.36,49705.0,52.4023,52.4023,52.2478,52.3129,49705.0
2018-02-06 14:00:00,64.34,64.43,64.24,64.3,74978.0,52.2966,52.3698,52.2153,52.2641,74978.0
2018-02-06 14:30:00,64.31,64.93,64.28,64.92,109572.0,52.2722,52.7762,52.2478,52.7681,109572.0
2018-02-06 15:00:00,64.9,65.14,64.86,65.03,177627.0,52.7518,52.9469,52.7193,52.8575,177627.0
2018-02-06 15:30:00,65.02,65.2,64.83,65.1,292764.0,52.8493,52.9956,52.6949,52.9144,292764.0
2018-02-07 09:30:00,64.63,64.88,64.59,64.87,194885.0,52.5323,52.7355,52.4998,52.7274,194885.0
2018-02-07 10:00:00,64.85,64.99,64.8,64.86,91727.0,52.7112,52.8249,52.6705,52.7193,91727.0
2018-02-07 10:30:00,64.81,64.97,64.77,64.96,31018.0,52.6786,52.8087,52.6461,52.8006,31018.0
2018-02-07 11:00:00,64.97,65.12,64.94,64.94,55858.0,52.8087,52.9306,52.7843,52.7843,55858.0
2018-02-07 11:30:00,64.94,64.99,64.85,64.96,134093.0,52.7843,52.8249,52.7112,52.8006,134093.0
2018-02-07 12:00:00,64.95,64.96,64.83,64.88,40637.0,52.7924,52.8006,52.6949,52.7355,40637.0
2018-02-07 12:30:00,64.88,64.9,64.67,64.68,36796.0,52.7355,52.7518,52.5648,52.573,36796.0
2018-02-07 13:00:00,64.7,64.74,64.33,64.43,51045.0,52.5892,52.6217,52.2885,52.3698,51045.0
2018-02-07 13:30:00,64.42,64.68,64.42,64.61,42977.0,52.3616,52.573,52.3616,52.5161,42977.0
2018-02-07 14:00:00,64.6,64.7,64.44,64.7,87102.0,52.508,52.5892,52.3779,52.5892,87102.0
2018-02-07 14:30:00,64.7,64.7,64.42,64.57,61660.0,52.5892,52.5892,52.3616,52.4836,61660.0
2018-02-07 15:00:00,64.56,64.76,64.54,64.71,52322.0,52.4754,52.638,52.4592,52.5974,52322.0
2018-02-07 15:30:00,64.73,64.78,64.38,64.41,306065.0,52.6136,52.6543,52.3291,52.3535,306065.0
2018-02-08 09:30:00,64.61,64.61,64.26,64.3,104993.0,52.5161,52.5161,52.2316,52.2641,104993.0
2018-02-08 10:00:00,64.29,64.33,64.06,64.06,102751.0,52.256,52.2885,52.069,52.069,102751.0
2018-02-08 10:30:00,64.05,64.12,63.75,63.87,40749.0,52.0609,52.1178,51.8171,51.9146,40749.0
2018-02-08 11:00:00,63.86,63.97,63.46,63.46,28595.0,51.9065,51.9959,51.5813,51.5813,28595.0
2018-02-08 11:30:00,63.48,63.81,63.43,63.64,336300.0,51.5976,51.8658,51.557,51.7276,336300.0
2018-02-08 12:00:00,63.61,63.65,63.31,63.39,68337.0,51.7033,51.7358,51.4594,51.5244,68337.0
2018-02-08 12:30:00,63.39,63.54,63.02,63.17,99322.0,51.5244,51.6464,51.2237,51.3456,99322.0
2018-02-08 13:00:00,63.16,63.44,63.1,63.24,62720.0,51.3375,51.5651,51.2887,51.4025,62720.0
2018-02-08 13:30:00,63.22,63.67,63.22,63.59,59260.0,51.3863,51.752,51.3863,51.687,59260.0
2018-02-08 14:00:00,63.58,63.66,63.4,63.47,82796.0,51.6789,51.7439,51.5326,51.5895,82796.0
2018-02-08 14:30:00,63.46,63.47,63.2,63.26,503442.0,51.5813,51.5895,51.37,51.4188,503442.0
2018-02-08 15:00:00,63.28,63.4,63.13,63.26,106880.0,51.435,51.5326,51.3131,51.4188,106880.0
2018-02-08 15:30:00,63.25,63.28,62.71,62.73,344358.0,51.4106,51.435,50.9717,50.988,344358.0
2018-02-09 09:30:00,63.18,63.25,62.94,63.18,124563.0,51.3538,51.4106,51.1587,51.3538,124563.0
2018-02-09 10:00:00,63.21,63.23,63.0,63.05,99030.0,51.3781,51.3944,51.2074,51.2481,99030.0
2018-02-09 10:30:00,63.0,63.03,62.63,62.74,100845.0,51.2074,51.2318,50.9067,50.9961,100845.0
2018-02-09 11:00:00,62.77,62.88,62.59,62.64,97863.0,51.0205,51.1099,50.8742,50.9148,97863.0
2018-02-09 11:30:00,62.64,62.87,62.52,62.55,63929.0,50.9148,51.1018,50.8173,50.8417,63929.0
2018-02-09 12:00:00,62.54,62.55,62.11,62.11,79066.0,50.8335,50.8417,50.484,50.484,79066.0
2018-02-09 12:30:00,62.16,62.28,61.91,62.27,148248.0,50.5247,50.6222,50.3215,50.6141,148248.0
2018-02-09 13:00:00,62.26,62.27,61.81,61.86,63097.0,50.606,50.6141,50.2402,50.2808,63097.0
2018-02-09 13:30:00,61.86,62.38,61.73,62.19,171234.0,50.2808,50.7035,50.1752,50.5491,171234.0
2018-02-09 14:00:00,62.19,62.97,62.19,62.67,252673.0,50.5491,51.1831,50.5491,50.9392,252673.0
2018-02-09 14:30:00,62.67,62.88,62.53,62.69,68501.0,50.9392,51.1099,50.8254,50.9555,68501.0
2018-02-09 15:00:00,62.62,62.89,62.43,62.84,63444.0,50.8986,51.118,50.7441,51.0774,63444.0
2018-02-09 15:30:00,62.85,63.44,62.82,63.2,676251.0,51.0855,51.5651,51.0611,51.37,676251.0
2018-02-12 09:30:00,63.58,63.74,63.57,63.59,156391.0,51.6789,51.8089,51.6708,51.687,156391.0
2018-02-12 10:00:00,63.6,63.69,63.38,63.5,225911.0,51.6951,51.7683,51.5163,51.6139,225911.0
2018-02-12 10:30:00,63.5,63.73,63.47,63.72,97561.0,51.6139,51.8008,51.5895,51.7927,97561.0
2018-02-12 11:00:00,63.71,63.79,63.63,63.71,119745.0,51.7845,51.8496,51.7195,51.7845,119745.0
2018-02-12 11:30:00,63.72,63.84,63.63,63.83,27443.0,51.7927,51.8902,51.7195,51.8821,27443.0
2018-02-12 12:00:00,63.83,63.97,63.75,63.95,20563.0,51.8821,51.9959,51.8171,51.9796,20563.0
2018-02-12 12:30:00,63.89,63.95,63.81,63.88,34069.0,51.9309,51.9796,51.8658,51.9227,34069.0
2018-02-12 13:00:00,63.88,63.93,63.81,63.93,22584.0,51.9227,51.9634,51.8658,51.9634,22584.0
2018-02-12 13:30:00,63.94,64.09,63.87,64.07,32375.0,51.9715,52.0934,51.9146,52.0772,32375.0
2018-02-12 14:00:00,64.05,64.1,63.96,64.09,104393.0,52.0609,52.1015,51.9877,52.0934,104393.0
2018-02-12 14:30:00,64.08,64.14,63.94,64.0,60406.0,52.0853,52.1341,51.9715,52.0203,60406.0
2018-02-12 15:00:00,64.01,64.16,63.98,64.06,42230.0,52.0284,52.1503,52.004,52.069,42230.0
2018-02-12 15:30:00,64.09,64.11,63.8,64.01,290966.0,52.0934,52.1097,51.8577,52.0284,290966.0
2018-02-13 09:30:00,63.68,63.74,63.59,63.7,116882.0,51.7602,51.8089,51.687,51.7764,116882.0
2018-02-13 10:00:00,63.71,63.9,63.69,63.82,44999.0,51.7845,51.939,51.7683,51.874,44999.0
2018-02-13 10:30:00,63.8,63.91,63.74,63.86,79621.0,51.8577,51.9471,51.8089,51.9065,79621.0
2018-02-13 11:00:00,63.86,63.86,63.71,63.71,395547.0,51.9065,51.9065,51.7845,51.7845,395547.0
2018-02-13 11:30:00,63.73,63.8,63.65,63.77,126192.0,51.8008,51.8577,51.7358,51.8333,126192.0
2018-02-13 12:00:00,63.77,63.81,63.72,63.72,109672.0,51.8333,51.8658,51.7927,51.7927,109672.0
2018-02-13 12:30:00,63.71,63.72,63.64,63.65,50224.0,51.7845,51.7927,51.7276,51.7358,50224.0
2018-02-13 13:00:00,63.65,63.89,63.64,63.83,173319.0,51.7358,51.9309,51.7276,51.8821,173319.0
2018-02-13 13:30:00,63.84,63.91,63.78,63.81,79188.0,51.8902,51.9471,51.8414,51.8658,79188.0
2018-02-13 14:00:00,63.81,63.93,63.8,63.85,73686.0,51.8658,51.9634,51.8577,51.8983,73686.0
2018-02-13 14:30:00,63.85,63.89,63.76,63.89,31083.0,51.8983,51.9309,51.8252,51.9309,31083.0
2018-02-13 15:00:00,63.89,63.95,63.82,63.93,49751.0,51.9309,51.9796,51.874,51.9634,49751.0
2018-02-13 15:30:00,63.92,63.98,63.84,63.88,74441.0,51.9552,52.004,51.8902,51.9227,74441.0
2018-02-14 09:30:00,63.59,63.81,63.5,63.69,88884.0,51.687,51.8658,51.6139,51.7683,88884.0
2018-02-14 10:00:00,63.73,64.23,63.65,64.09,24642.0,51.8008,52.2072,51.7358,52.0934,24642.0
2018-02-14 10:30:00,64.11,64.33,64.07,64.26,86811.0,52.1097,52.2885,52.0772,52.2316,86811.0
2018-02-14 11:00:00,64.26,64.38,64.2,64.33,220592.0,52.2316,52.3291,52.1828,52.2885,220592.0
2018-02-14 11:30:00,64.36,64.43,64.19,64.21,36464.0,52.3129,52.3698,52.1747,52.191,36464.0
2018-02-14 12:00:00,64.23,64.39,64.17,64.36,26105.0,52.2072,52.3373,52.1584,52.3129,26105.0
2018-02-14 12:30:00,64.36,64.55,64.33,64.54,32639.0,52.3129,52.4673,52.2885,52.4592,32639.0
2018-02-14 13:00:00,64.54,64.78,64.53,64.66,45160.0,52.4592,52.6543,52.4511,52.5567,45160.0
2018-02-14 13:30:00,64.67,64.72,64.64,64.69,89010.0,52.5648,52.6055,52.5405,52.5811,89010.0
2018-02-14 14:00:00,64.69,64.8,64.65,64.66,57473.0,52.5811,52.6705,52.5486,52.5567,57473.0
2018-02-14 14:30:00,64.64,64.81,64.63,64.8,32507.0,52.5405,52.6786,52.5323,52.6705,32507.0
2018-02-14 15:00:00,64.79,64.94,64.79,64.89,69295.0,52.6624,52.7843,52.6624,52.7437,69295.0
2018-02-14 15:30:00,64.89,65.02,64.88,65.0,59771.0,52.7437,52.8493,52.7355,52.8331,59771.0
2018-02-15 09:30:00,65.4,65.46,65.17,65.39,68569.0,53.1582,53.207,52.9713,53.1501,68569.0
2018-02-15 10:00:00,65.42,65.42,65.11,65.27,86787.0,53.1745,53.1745,52.9225,53.0525,86787.0
2018-02-15 10:30:00,65.26,65.27,64.97,64.97,55829.0,53.0444,53.0525,52.8087,52.8087,55829.0
2018-02-15 11:00:00,64.96,65.2,64.94,65.18,49345.0,52.8006,52.9956,52.7843,52.9794,49345.0
2018-02-15 11:30:00,65.21,65.29,65.17,65.24,32806.0,53.0038,53.0688,52.9713,53.0282,32806.0
2018-02-15 12:00:00,65.24,65.29,65.12,65.16,47137.0,53.0282,53.0688,52.9306,52.9631,47137.0
2018-02-15 12:30:00,65.18,65.29,65.15,65.29,42187.0,52.9794,53.0688,52.955,53.0688,42187.0
2018-02-15 13:00:00,65.31,65.43,65.31,65.33,35950.0,53.0851,53.1826,53.0851,53.1013,35950.0
2018-02-15 13:30:00,65.31,65.42,65.27,65.39,22891.0,53.0851,53.1745,53.0525,53.1501,22891.0
2018-02-15 14:00:00,65.39,65.51,65.39,65.51,20473.0,53.1501,53.2476,53.1501,53.2476,20473.0
2018-02-15 14:30:00,65.5,65.51,65.43,65.49,21767.0,53.2395,53.2476,53.1826,53.2314,21767.0
2018-02-15 15:00:00,65.48,65.57,65.48,65.52,38113.0,53.2232,53.2964,53.2232,53.2557,38113.0
2018-02-15 15:30:00,65.51,65.54,65.42,65.54,128362.0,53.2476,53.272,53.1745,53.272,128362.0
2018-02-16 09:30:00,65.8,65.84,65.67,65.77,51197.0,53.4833,53.5158,53.3777,53.4589,51197.0
2018-02-16 10:00:00,65.78,65.9,65.7,65.89,87195.0,53.4671,53.5646,53.402,53.5565,87195.0
2018-02-16 10:30:00,65.89,66.01,65.88,65.95,51178.0,53.5565,53.654,53.5484,53.6053,51178.0
2018-02-16 11:00:00,65.96,66.07,65.94,66.02,28232.0,53.6134,53.7028,53.5971,53.6622,28232.0
2018-02-16 11:30:00,66.0,66.07,65.97,66.05,15639.0,53.6459,53.7028,53.6215,53.6865,15639.0
2018-02-16 12:00:00,66.04,66.07,65.99,66.07,37729.0,53.6784,53.7028,53.6378,53.7028,37729.0
2018-02-16 12:30:00,66.06,66.13,65.96,66.03,45986.0,53.6947,53.7516,53.6134,53.6703,45986.0
2018-02-16 13:00:00,66.04,66.06,65.84,65.84,35418.0,53.6784,53.6947,53.5158,53.5158,35418.0
2018-02-16 13:30:00,65.82,65.98,65.78,65.8,41654.0,53.4996,53.6296,53.4671,53.4833,41654.0
2018-02-16 14:00:00,65.81,65.87,65.66,65.77,49839.0,53.4915,53.5402,53.3695,53.4589,49839.0
2018-02-16 14:30:00,65.78,65.93,65.74,65.92,37074.0,53.4671,53.589,53.4346,53.5809,37074.0
2018-02-16 15:00:00,65.92,65.99,65.86,65.95,67217.0,53.5809,53.6378,53.5321,53.6053,67217.0
2018-02-16 15:30:00,65.93,65.97,65.82,65.83,115879.0,53.589,53.6215,53.4996,53.5077,115879.0
2018-02-20 09:30:00,65.85,66.04,65.83,65.9,94721.0,53.524,53.6784,53.5077,53.5646,94721.0
2018-02-20 10:00:00,65.91,65.96,65.84,65.92,76247.0,53.5727,53.6134,53.5158,53.5809,76247.0
2018-02-20 10:30:00,65.88,65.89,65.79,65.87,47648.0,53.5484,53.5565,53.4752,53.5402,47648.0
2018-02-20 11:00:00,65.89,66.01,65.84,66.0,41442.0,53.5565,53.654,53.5158,53.6459,41442.0
2018-02-20 11:30:00,66.0,66.08,65.96,66.07,19885.0,53.6459,53.7109,53.6134,53.7028,19885.0
2018-02-20 12:00:00,66.07,66.1,66.04,66.05,31468.0,53.7028,53.7272,53.6784,53.6865,31468.0
2018-02-20 12:30:00,66.05,66.07,65.97,66.02,23651.0,53.6865,53.7028,53.6215,53.6622,23651.0
2018-02-20 13:00:00,66.01,66.01,65.83,65.86,212758.0,53.654,53.654,53.5077,53.5321,212758.0
2018-02-20 13:30:00,65.86,65.94,65.85,65.91,19948.0,53.5321,53.5971,53.524,53.5727,19948.0
2018-02-20 14:00:00,65.95,65.95,65.78,65.79,85662.0,53.6053,53.6053,53.4671,53.4752,85662.0
2018-02-20 14:30:00,65.78,65.89,65.75,65.76,76022.0,53.4671,53.5565,53.4427,53.4508,76022.0
2018-02-20 15:00:00,65.74,65.78,65.53,65.62,44276.0,53.4346,53.4671,53.2639,53.337,44276.0
2018-02-20 15:30:00,65.64,65.73,65.59,65.66,46150.0,53.3533,53.4264,53.3126,53.3695,46150.0
2018-02-21 09:30:00,65.87,65.95,65.81,65.89,37853.0,53.5402,53.6053,53.4915,53.5565,37853.0
2018-02-21 10:00:00,65.9,65.99,65.85,65.95,27514.0,53.5646,53.6378,53.524,53.6053,27514.0
2018-02-21 10:30:00,65.96,66.06,65.94,66.0,57149.0,53.6134,53.6947,53.5971,53.6459,57149.0
2018-02-21 11:00:00,66.02,66.04,65.9,65.95,24158.0,53.6622,53.6784,53.5646,53.6053,24158.0
2018-02-21 11:30:00,65.94,66.88,65.87,65.88,203761.0,53.5971,54.3612,53.5402,53.5484,203761.0
2018-02-21 12:00:00,65.88,65.91,65.78,65.81,89919.0,53.5484,53.5727,53.4671,53.4915,89919.0
2018-02-21 12:30:00,65.81,65.95,65.79,65.94,85804.0,53.4915,53.6053,53.4752,53.5971,85804.0
2018-02-21 13:00:00,65.94,65.99,65.9,65.95,41948.0,53.5971,53.6378,53.5646,53.6053,41948.0
2018-02-21 13:30:00,65.98,66.01,65.92,65.99,131533.0,53.6296,53.654,53.5809,53.6378,131533.0
2018-02-21 14:00:00,65.98,66.31,65.93,66.16,56474.0,53.6296,53.8979,53.589,53.7759,56474.0
2018-02-21 14:30:00,66.12,66.14,65.87,65.88,52536.0,53.7434,53.7597,53.5402,53.5484,52536.0
2018-02-21 15:00:00,65.88,65.88,65.56,65.75,74423.0,53.5484,53.5484,53.2883,53.4427,74423.0
2018-02-21 15:30:00,65.73,65.78,65.37,65.4,133666.0,53.4264,53.4671,53.1338,53.1582,133666.0
2018-02-22 09:30:00,65.74,65.85,65.59,65.66,35391.0,53.4346,53.524,53.3126,53.3695,35391.0
2018-02-22 10:00:00,65.68,65.79,65.64,65.76,73741.0,53.3858,53.4752,53.3533,53.4508,73741.0
2018-02-22 10:30:00,65.75,65.81,65.72,65.74,42236.0,53.4427,53.4915,53.4183,53.4346,42236.0
2018-02-22 11:00:00,65.76,65.96,65.75,65.95,68736.0,53.4508,53.6134,53.4427,53.6053,68736.0
2018-02-22 11:30:00,65.91,65.98,65.83,65.95,198596.0,53.5727,53.6296,53.5077,53.6053,198596.0
2018-02-22 12:00:00,65.93,66.0,65.91,65.93,22283.0,53.589,53.6459,53.5727,53.589,22283.0
2018-02-22 12:30:00,65.95,65.98,65.8,65.86,34711.0,53.6053,53.6296,53.4833,53.5321,34711.0
2018-02-22 13:00:00,65.86,65.92,65.74,65.82,25312.0,53.5321,53.5809,53.4346,53.4996,25312.0
2018-02-22 13:30:00,65.82,65.82,65.63,65.73,28599.0,53.4996,53.4996,53.3452,53.4264,28599.0
2018-02-22 14:00:00,65.77,65.87,65.72,65.87,98079.0,53.4589,53.5402,53.4183,53.5402,98079.0
2018-02-22 14:30:00,65.87,65.89,65.64,65.64,171451.0,53.5402,53.5565,53.3533,53.3533,171451.0
2018-02-22 15:00:00,65.64,65.73,65.61,65.67,30836.0,53.3533,53.4264,53.3289,53.3777,30836.0
2018-02-22 15:30:00,65.69,65.72,65.53,65.67,54670.0,53.3939,53.4183,53.2639,53.3777,54670.0
2018-02-23 09:30:00,65.95,66.02,65.9,66.01,81343.0,53.6053,53.6622,53.5646,53.654,81343.0
2018-02-23 10:00:00,66.02,66.04,65.94,65.95,31994.0,53.6622,53.6784,53.5971,53.6053,31994.0
2018-02-23 10:30:00,65.95,66.06,65.95,66.03,72808.0,53.6053,53.6947,53.6053,53.6703,72808.0
2018-02-23 11:00:00,66.03,66.09,65.99,66.06,39988.0,53.6703,53.719,53.6378,53.6947,39988.0
2018-02-23 11:30:00,66.06,66.21,66.06,66.19,26993.0,53.6947,53.8166,53.6947,53.8003,26993.0
2018-02-23 12:00:00,66.19,66.22,66.11,66.11,65933.0,53.8003,53.8247,53.7353,53.7353,65933.0
2018-02-23 12:30:00,66.11,66.17,66.1,66.16,37171.0,53.7353,53.7841,53.7272,53.7759,37171.0
2018-02-23 13:00:00,66.15,66.15,66.07,66.12,36390.0,53.7678,53.7678,53.7028,53.7434,36390.0
2018-02-23 13:30:00,66.13,66.16,66.13,66.16,42575.0,53.7516,53.7759,53.7516,53.7759,42575.0
2018-02-23 14:00:00,66.16,66.17,66.09,66.14,35543.0,53.7759,53.7841,53.719,53.7597,35543.0
2018-02-23 14:30:00,66.14,66.23,66.12,66.21,113905.0,53.7597,53.8328,53.7434,53.8166,113905.0
2018-02-23 15:00:00,66.23,66.34,66.23,66.33,41837.0,53.8328,53.9223,53.8328,53.9141,41837.0
2018-02-23 15:30:00,66.33,66.37,66.3,66.32,183222.0,53.9141,53.9466,53.8897,53.906,183222.0
2018-02-26 09:30:00,66.37,66.49,66.35,66.42,157290.0,53.9466,54.0442,53.9304,53.9873,157290.0
2018-02-26 10:00:00,66.41,66.43,66.29,66.31,56378.0,53.9791,53.9954,53.8816,53.8979,56378.0
2018-02-26 10:30:00,66.31,66.37,66.25,66.32,25720.0,53.8979,53.9466,53.8491,53.906,25720.0
2018-02-26 11:00:00,66.3,66.5,66.3,66.48,141117.0,53.8897,54.0523,53.8897,54.036,141117.0
2018-02-26 11:30:00,66.49,66.5,66.4,66.41,45056.0,54.0442,54.0523,53.971,53.9791,45056.0
2018-02-26 12:00:00,66.41,66.53,66.4,66.51,71494.0,53.9791,54.0767,53.971,54.0604,71494.0
2018-02-26 12:30:00,66.52,66.6,66.47,66.6,39827.0,54.0686,54.1336,54.0279,54.1336,39827.0
2018-02-26 13:00:00,66.6,66.63,66.56,66.63,39536.0,54.1336,54.158,54.1011,54.158,39536.0
2018-02-26 13:30:00,66.63,66.65,66.57,66.59,168626.0,54.158,54.1742,54.1092,54.1255,168626.0
2018-02-26 14:00:00,66.61,66.66,66.59,66.6,91846.0,54.1417,54.1824,54.1255,54.1336,91846.0
2018-02-26 14:30:00,66.59,66.64,66.56,66.61,74443.0,54.1255,54.1661,54.1011,54.1417,74443.0
2018-02-26 15:00:00,66.61,66.73,66.6,66.73,57164.0,54.1417,54.2393,54.1336,54.2393,57164.0
2018-02-26 15:30:00,66.71,66.74,66.63,66.7,189776.0,54.223,54.2474,54.158,54.2149,189776.0
2018-02-27 09:30:00,66.3,66.35,66.17,66.17,70054.0,53.8897,53.9304,53.7841,53.7841,70054.0
2018-02-27 10:00:00,66.17,66.36,66.14,66.31,78799.0,53.7841,53.9385,53.7597,53.8979,78799.0
2018-02-27 10:30:00,66.32,66.32,65.87,65.98,58961.0,53.906,53.906,53.5402,53.6296,58961.0
2018-02-27 11:00:00,65.97,66.1,65.94,65.98,81555.0,53.6215,53.7272,53.5971,53.6296,81555.0
2018-02-27 11:30:00,66.0,66.04,65.86,65.88,26896.0,53.6459,53.6784,53.5321,53.5484,26896.0
2018-02-27 12:00:00,65.88,65.94,65.79,65.9,140055.0,53.5484,53.5971,53.4752,53.5646,140055.0
2018-02-27 12:30:00,65.9,66.09,65.89,66.09,42651.0,53.5646,53.719,53.5565,53.719,42651.0
2018-02-27 13:00:00,66.08,66.11,66.02,66.09,54756.0,53.7109,53.7353,53.6622,53.719,54756.0
2018-02-27 13:30:00,66.07,66.07,65.92,65.95,42525.0,53.7028,53.7028,53.5809,53.6053,42525.0
2018-02-27 14:00:00,65.96,65.97,65.85,65.93,85318.0,53.6134,53.6215,53.524,53.589,85318.0
2018-02-27 14:30:00,65.93,65.99,65.82,65.87,49477.0,53.589,53.6378,53.4996,53.5402,49477.0
2018-02-27 15:00:00,65.87,65.91,65.72,65.79,48135.0,53.5402,53.5727,53.4183,53.4752,48135.0
2018-02-27 15:30:00,65.8,65.85,65.69,65.7,156197.0,53.4833,53.524,53.3939,53.402,156197.0
2018-02-28 09:30:00,65.89,65.92,65.8,65.87,80899.0,53.5565,53.5809,53.4833,53.5402,80899.0
2018-02-28 10:00:00,65.88,65.89,65.79,65.87,26723.0,53.5484,53.5565,53.4752,53.5402,26723.0
2018-02-28 10:30:00,65.86,65.86,65.68,65.71,78308.0,53.5321,53.5321,53.3858,53.4102,78308.0
2018-02-28 11:00:00,65.68,65.72,65.59,65.63,26741.0,53.3858,53.4183,53.3126,53.3452,26741.0
2018-02-28 11:30:00,65.63,65.66,65.53,65.63,104404.0,53.3452,53.3695,53.2639,53.3452,104404.0
2018-02-28 12:00:00,65.63,65.71,65.6,65.62,23797.0,53.3452,53.4102,53.3208,53.337,23797.0
2018-02-28 12:30:00,65.59,65.74,65.57,65.7,25174.0,53.3126,53.4346,53.2964,53.402,25174.0
2018-02-28 13:00:00,65.7,65.71,65.64,65.7,26236.0,53.402,53.4102,53.3533,53.402,26236.0
2018-02-28 13:30:00,65.7,65.75,65.66,65.75,37058.0,53.402,53.4427,53.3695,53.4427,37058.0
2018-02-28 14:00:00,65.77,65.8,65.69,65.7,38130.0,53.4589,53.4833,53.3939,53.402,38130.0
2018-02-28 14:30:00,65.7,65.7,65.51,65.52,74835.0,53.402,53.402,53.2476,53.2557,74835.0
2018-02-28 15:00:00,65.52,65.54,65.4,65.44,125950.0,53.2557,53.272,53.1582,53.1907,125950.0
2018-02-28 15:30:00,65.43,65.51,65.26,65.26,179762.0,53.1826,53.2476,53.0444,53.0444,179762.0
2018-03-01 09:30:00,64.75,64.8,64.43,64.48,136491.0,52.6299,52.6705,52.3698,52.4104,136491.0
2018-03-01 10:00:00,64.46,64.74,64.4,64.73,40508.0,52.3942,52.6217,52.3454,52.6136,40508.0
2018-03-01 10:30:00,64.75,64.95,64.61,64.63,99165.0,52.6299,52.7924,52.5161,52.5323,99165.0
2018-03-01 11:00:00,64.62,64.7,64.56,64.57,48481.0,52.5242,52.5892,52.4754,52.4836,48481.0
2018-03-01 11:30:00,64.58,64.87,64.57,64.82,68868.0,52.4917,52.7274,52.4836,52.6868,68868.0
2018-03-01 12:00:00,64.8,64.8,64.52,64.59,60924.0,52.6705,52.6705,52.4429,52.4998,60924.0
2018-03-01 12:30:00,64.55,64.64,64.46,64.5,56099.0,52.4673,52.5405,52.3942,52.4267,56099.0
2018-03-01 13:00:00,64.45,64.45,64.24,64.36,37052.0,52.386,52.386,52.2153,52.3129,37052.0
2018-03-01 13:30:00,64.36,64.37,64.06,64.08,130027.0,52.3129,52.321,52.069,52.0853,130027.0
2018-03-01 14:00:00,64.08,64.2,63.9,64.2,98879.0,52.0853,52.1828,51.939,52.1828,98879.0
2018-03-01 14:30:00,64.2,64.24,64.08,64.21,59884.0,52.1828,52.2153,52.0853,52.191,59884.0
2018-03-01 15:00:00,64.22,64.46,64.15,64.37,62282.0,52.1991,52.3942,52.1422,52.321,62282.0
2018-03-01 15:30:00,64.4,64.42,64.17,64.27,182392.0,52.3454,52.3616,52.1584,52.2397,182392.0
2018-03-02 09:30:00,64.02,64.11,63.88,64.03,147107.0,52.0365,52.1097,51.9227,52.0446,147107.0
2018-03-02 10:00:00,64.04,64.15,63.99,64.0,53780.0,52.0528,52.1422,52.0121,52.0203,53780.0
2018-03-02 10:30:00,64.02,64.2,63.97,64.02,199912.0,52.0365,52.1828,51.9959,52.0365,199912.0
2018-03-02 11:00:00,64.01,64.08,63.89,64.05,81926.0,52.0284,52.0853,51.9309,52.0609,81926.0
2018-03-02 11:30:00,64.08,64.33,64.05,64.33,87529.0,52.0853,52.2885,52.0609,52.2885,87529.0
2018-03-02 12:00:00,64.33,64.35,64.22,64.33,59579.0,52.2885,52.3047,52.1991,52.2885,59579.0
2018-03-02 12:30:00,64.35,64.49,64.28,64.45,37756.0,52.3047,52.4185,52.2478,52.386,37756.0
2018-03-02 13:00:00,64.43,64.44,64.27,64.28,148187.0,52.3698,52.3779,52.2397,52.2478,148187.0
2018-03-02 13:30:00,64.29,64.36,64.17,64.26,145293.0,52.256,52.3129,52.1584,52.2316,145293.0
2018-03-02 14:00:00,64.3,64.42,64.3,64.35,91647.0,52.2641,52.3616,52.2641,52.3047,91647.0
2018-03-02 14:30:00,64.35,64.49,64.3,64.39,156833.0,52.3047,52.4185,52.2641,52.3373,156833.0
2018-03-02 15:00:00,64.38,64.42,64.26,64.41,96500.0,52.3291,52.3616,52.2316,52.3535,96500.0
2018-03-02 15:30:00,64.41,64.64,64.4,64.63,203727.0,52.3535,52.5405,52.3454,52.5323,203727.0
2018-03-05 09:30:00,64.29,64.33,64.2,64.29,65674.0,52.256,52.2885,52.1828,52.256,65674.0
2018-03-05 10:00:00,64.29,64.34,64.21,64.33,32412.0,52.256,52.2966,52.191,52.2885,32412.0
2018-03-05 10:30:00,64.34,64.55,64.29,64.55,35591.0,52.2966,52.4673,52.256,52.4673,35591.0
2018-03-05 11:00:00,64.54,64.79,64.52,64.78,48756.0,52.4592,52.6624,52.4429,52.6543,48756.0
2018-03-05 11:30:00,64.77,64.83,64.69,64.79,38854.0,52.6461,52.6949,52.5811,52.6624,38854.0
2018-03-05 12:00:00,64.79,64.84,64.72,64.73,90468.0,52.6624,52.703,52.6055,52.6136,90468.0
2018-03-05 12:30:00,64.74,64.86,64.7,64.86,31883.0,52.6217,52.7193,52.5892,52.7193,31883.0
2018-03-05 13:00:00,64.86,64.9,64.8,64.82,49870.0,52.7193,52.7518,52.6705,52.6868,49870.0
2018-03-05 13:30:00,64.8,64.83,64.76,64.81,26847.0,52.6705,52.6949,52.638,52.6786,26847.0
2018-03-05 14:00:00,64.81,64.83,64.7,64.79,26683.0,52.6786,52.6949,52.5892,52.6624,26683.0
2018-03-05 14:30:00,64.79,64.88,64.77,64.87,51830.0,52.6624,52.7355,52.6461,52.7274,51830.0
2018-03-05 15:00:00,64.88,64.92,64.84,64.84,32550.0,52.7355,52.7681,52.703,52.703,32550.0
2018-03-05 15:30:00,64.84,64.92,64.82,64.92,128340.0,52.703,52.7681,52.6868,52.7681,128340.0
2018-03-06 09:30:00,65.42,65.6,65.42,65.56,135229.0,53.1745,53.3208,53.1745,53.2883,135229.0
2018-03-06 10:00:00,65.56,65.67,65.47,65.66,65666.0,53.2883,53.3777,53.2151,53.3695,65666.0
2018-03-06 10:30:00,65.67,65.72,65.58,65.6,442934.0,53.3777,53.4183,53.3045,53.3208,442934.0
2018-03-06 11:00:00,65.59,65.75,65.53,65.55,89875.0,53.3126,53.4427,53.2639,53.2801,89875.0
2018-03-06 11:30:00,65.55,65.68,65.5,65.68,30854.0,53.2801,53.3858,53.2395,53.3858,30854.0
2018-03-06 12:00:00,65.68,65.68,65.54,65.54,24573.0,53.3858,53.3858,53.272,53.272,24573.0
2018-03-06 12:30:00,65.55,65.72,65.54,65.71,66307.0,53.2801,53.4183,53.272,53.4102,66307.0
2018-03-06 13:00:00,65.72,65.81,65.72,65.79,27303.0,53.4183,53.4915,53.4183,53.4752,27303.0
2018-03-06 13:30:00,65.77,65.8,65.64,65.68,34866.0,53.4589,53.4833,53.3533,53.3858,34866.0
2018-03-06 14:00:00,65.69,65.73,65.65,65.66,19699.0,53.3939,53.4264,53.3614,53.3695,19699.0
2018-03-06 14:30:00,65.69,65.77,65.68,65.72,32785.0,53.3939,53.4589,53.3858,53.4183,32785.0
2018-03-06 15:00:00,65.7,65.73,65.63,65.72,20839.0,53.402,53.4264,53.3452,53.4183,20839.0
2018-03-06 15:30:00,65.71,65.77,65.69,65.75,218467.0,53.4102,53.4589,53.3939,53.4427,218467.0
2018-03-07 09:30:00,65.42,65.64,65.37,65.45,82781.0,53.1745,53.3533,53.1338,53.1988,82781.0
2018-03-07 10:00:00,65.4,65.55,65.4,65.5,58113.0,53.1582,53.2801,53.1582,53.2395,58113.0
2018-03-07 10:30:00,65.51,65.66,65.51,65.66,63563.0,53.2476,53.3695,53.2476,53.3695,63563.0
2018-03-07 11:00:00,65.66,65.68,65.41,65.45,43778.0,53.3695,53.3858,53.1663,53.1988,43778.0
2018-03-07 11:30:00,65.48,65.53,65.34,65.35,109481.0,53.2232,53.2639,53.1094,53.1176,109481.0
2018-03-07 12:00:00,65.35,65.37,65.23,65.31,66403.0,53.1176,53.1338,53.02,53.0851,66403.0
2018-03-07 12:30:00,65.31,65.4,65.27,65.38,52547.0,53.0851,53.1582,53.0525,53.1419,52547.0
2018-03-07 13:00:00,65.37,65.43,65.27,65.43,22772.0,53.1338,53.1826,53.0525,53.1826,22772.0
2018-03-07 13:30:00,65.48,65.48,65.4,65.43,19736.0,53.2232,53.2232,53.1582,53.1826,19736.0
2018-03-07 14:00:00,65.43,65.53,65.41,65.47,17372.0,53.1826,53.2639,53.1663,53.2151,17372.0
2018-03-07 14:30:00,65.48,65.57,65.47,65.51,101874.0,53.2232,53.2964,53.2151,53.2476,101874.0
2018-03-07 15:00:00,65.52,65.63,65.51,65.62,113446.0,53.2557,53.3452,53.2476,53.337,113446.0
2018-03-07 15:30:00,65.62,65.72,65.61,65.68,502358.0,53.337,53.4183,53.3289,53.3858,502358.0
2018-03-08 09:30:00,65.96,66.04,65.87,65.88,46592.0,53.6134,53.6784,53.5402,53.5484,46592.0
2018-03-08 10:00:00,65.91,66.01,65.83,65.94,28126.0,53.5727,53.654,53.5077,53.5971,28126.0
2018-03-08 10:30:00,65.93,65.95,65.81,65.86,29170.0,53.589,53.6053,53.4915,53.5321,29170.0
2018-03-08 11:00:00,65.86,65.99,65.84,65.92,37614.0,53.5321,53.6378,53.5158,53.5809,37614.0
2018-03-08 11:30:00,65.92,65.92,65.77,65.87,35902.0,53.5809,53.5809,53.4589,53.5402,35902.0
2018-03-08 12:00:00,65.85,65.87,65.75,65.8,64781.0,53.524,53.5402,53.4427,53.4833,64781.0
2018-03-08 12:30:00,65.82,65.82,65.76,65.81,56867.0,53.4996,53.4996,53.4508,53.4915,56867.0
2018-03-08 13:00:00,65.82,65.84,65.71,65.74,71004.0,53.4996,53.5158,53.4102,53.4346,71004.0
2018-03-08 13:30:00,65.74,65.79,65.69,65.79,58963.0,53.4346,53.4752,53.3939,53.4752,58963.0
2018-03-08 14:00:00,65.79,65.79,65.72,65.77,49287.0,53.4752,53.4752,53.4183,53.4589,49287.0
2018-03-08 14:30:00,65.76,65.89,65.72,65.85,92440.0,53.4508,53.5565,53.4183,53.524,92440.0
2018-03-08 15:00:00,65.85,65.95,65.84,65.92,97203.0,53.524,53.6053,53.5158,53.5809,97203.0
2018-03-08 15:30:00,65.92,65.99,65.78,65.96,460865.0,53.5809,53.6378,53.4671,53.6134,460865.0
2018-03-09 09:30:00,65.96,66.05,65.92,66.05,99944.0,53.6134,53.6865,53.5809,53.6865,99944.0
2018-03-09 10:00:00,66.08,66.15,66.01,66.08,94637.0,53.7109,53.7678,53.654,53.7109,94637.0
2018-03-09 10:30:00,66.09,66.21,66.08,66.16,178135.0,53.719,53.8166,53.7109,53.7759,178135.0
2018-03-09 11:00:00,66.17,66.24,66.14,66.19,155004.0,53.7841,53.841,53.7597,53.8003,155004.0
2018-03-09 11:30:00,66.21,66.32,66.19,66.29,106396.0,53.8166,53.906,53.8003,53.8816,106396.0
2018-03-09 12:00:00,66.29,66.34,66.27,66.28,37541.0,53.8816,53.9223,53.8654,53.8735,37541.0
2018-03-09 12:30:00,66.28,66.31,66.2,66.21,22329.0,53.8735,53.8979,53.8085,53.8166,22329.0
2018-03-09 13:00:00,66.24,66.27,66.21,66.26,40838.0,53.841,53.8654,53.8166,53.8572,40838.0
2018-03-09 13:30:00,66.24,66.26,66.21,66.24,16152.0,53.841,53.8572,53.8166,53.841,16152.0
2018-03-09 14:00:00,66.24,66.31,66.23,66.29,135815.0,53.841,53.8979,53.8328,53.8816,135815.0
2018-03-09 14:30:00,66.29,66.34,66.28,66.32,45726.0,53.8816,53.9223,53.8735,53.906,45726.0
2018-03-09 15:00:00,66.31,66.33,66.28,66.3,22282.0,53.8979,53.9141,53.8735,53.8897,22282.0
2018-03-09 15:30:00,66.3,66.37,66.3,66.35,58807.0,53.8897,53.9466,53.8897,53.9304,58807.0
2018-03-12 09:30:00,66.39,66.47,66.29,66.41,82885.0,53.9629,54.0279,53.8816,53.9791,82885.0
2018-03-12 10:00:00,66.42,66.45,66.38,66.39,17964.0,53.9873,54.0117,53.9548,53.9629,17964.0
2018-03-12 10:30:00,66.38,66.43,66.35,66.38,18950.0,53.9548,53.9954,53.9304,53.9548,18950.0
2018-03-12 11:00:00,66.37,66.4,66.27,66.27,27709.0,53.9466,53.971,53.8654,53.8654,27709.0
2018-03-12 11:30:00,66.29,66.41,66.29,66.38,26397.0,53.8816,53.9791,53.8816,53.9548,26397.0
2018-03-12 12:00:00,66.39,66.44,66.33,66.38,20625.0,53.9629,54.0035,53.9141,53.9548,20625.0
2018-03-12 12:30:00,66.38,66.4,66.34,66.36,22397.0,53.9548,53.971,53.9223,53.9385,22397.0
2018-03-12 13:00:00,66.35,66.41,66.35,66.39,20907.0,53.9304,53.9791,53.9304,53.9629,20907.0
2018-03-12 13:30:00,66.39,66.43,66.36,66.36,30038.0,53.9629,53.9954,53.9385,53.9385,30038.0
2018-03-12 14:00:00,66.37,66.41,66.35,66.36,26297.0,53.9466,53.9791,53.9304,53.9385,26297.0
2018-03-12 14:30:00,66.36,66.4,66.34,66.36,26660.0,53.9385,53.971,53.9223,53.9385,26660.0
2018-03-12 15:00:00,66.37,66.46,66.36,66.42,86778.0,53.9466,54.0198,53.9385,53.9873,86778.0
2018-03-12 15:30:00,66.43,66.5,66.43,66.46,153061.0,53.9954,54.0523,53.9954,54.0198,153061.0
2018-03-13 09:30:00,66.69,66.77,66.66,66.71,40240.0,54.2067,54.2718,54.1824,54.223,40240.0
2018-03-13 10:00:00,66.7,66.73,66.64,66.69,18131.0,54.2149,54.2393,54.1661,54.2067,18131.0
2018-03-13 10:30:00,66.67,66.69,66.61,66.64,45349.0,54.1905,54.2067,54.1417,54.1661,45349.0
2018-03-13 11:00:00,66.65,66.65,66.52,66.56,19070.0,54.1742,54.1742,54.0686,54.1011,19070.0
2018-03-13 11:30:00,66.59,66.6,66.48,66.48,37585.0,54.1255,54.1336,54.036,54.036,37585.0
2018-03-13 12:00:00,66.48,66.48,66.32,66.37,20692.0,54.036,54.036,53.906,53.9466,20692.0
2018-03-13 12:30:00,66.37,66.47,66.37,66.43,24948.0,53.9466,54.0279,53.9466,53.9954,24948.0
2018-03-13 13:00:00,66.41,66.45,66.32,66.33,24901.0,53.9791,54.0117,53.906,53.9141,24901.0
2018-03-13 13:30:00,66.35,66.38,66.17,66.18,23486.0,53.9304,53.9548,53.7841,53.7922,23486.0
2018-03-13 14:00:00,66.18,66.23,66.17,66.2,12939.0,53.7922,53.8328,53.7841,53.8085,12939.0
2018-03-13 14:30:00,66.2,66.27,66.14,66.22,15875.0,53.8085,53.8654,53.7597,53.8247,15875.0
2018-03-13 15:00:00,66.23,66.24,66.09,66.13,45304.0,53.8328,53.841,53.719,53.7516,45304.0
2018-03-13 15:30:00,66.15,66.23,66.05,66.22,174138.0,53.7678,53.8328,53.6865,53.8247,174138.0
2018-03-14 09:30:00,66.67,66.72,66.51,66.51,61016.0,54.1905,54.2311,54.0604,54.0604,61016.0
2018-03-14 10:00:00,66.53,66.57,66.41,66.45,46592.0,54.0767,54.1092,53.9791,54.0117,46592.0
2018-03-14 10:30:00,66.45,66.52,66.39,66.39,46340.0,54.0117,54.0686,53.9629,53.9629,46340.0
2018-03-14 11:00:00,66.4,66.42,66.24,66.33,36314.0,53.971,53.9873,53.841,53.9141,36314.0
2018-03-14 11:30:00,66.34,66.38,66.21,66.26,32372.0,53.9223,53.9548,53.8166,53.8572,32372.0
2018-03-14 12:00:00,66.28,66.37,66.24,66.33,35771.0,53.8735,53.9466,53.841,53.9141,35771.0
2018-03-14 12:30:00,66.35,66.42,66.31,66.32,41564.0,53.9304,53.9873,53.8979,53.906,41564.0
2018-03-14 13:00:00,66.32,66.38,66.27,66.35,25955.0,53.906,53.9548,53.8654,53.9304,25955.0
2018-03-14 13:30:00,66.36,66.49,66.36,66.46,64227.0,53.9385,54.0442,53.9385,54.0198,64227.0
2018-03-14 14:00:00,66.47,66.47,66.37,66.41,157187.0,54.0279,54.0279,53.9466,53.9791,157187.0
2018-03-14 14:30:00,66.41,66.44,66.25,66.41,115063.0,53.9791,54.0035,53.8491,53.9791,115063.0
2018-03-14 15:00:00,66.42,66.42,66.3,66.35,44086.0,53.9873,53.9873,53.8897,53.9304,44086.0
2018-03-14 15:30:00,66.35,66.42,66.3,66.42,397639.0,53.9304,53.9873,53.8897,53.9873,397639.0
2018-03-15 09:30:00,66.42,66.5,66.31,66.38,43579.0,53.9873,54.0523,53.8979,53.9548,43579.0
2018-03-15 10:00:00,66.41,66.48,66.37,66.45,21061.0,53.9791,54.036,53.9466,54.0117,21061.0
2018-03-15 10:30:00,66.45,66.53,66.43,66.52,42635.0,54.0117,54.0767,53.9954,54.0686,42635.0
2018-03-15 11:00:00,66.52,66.61,66.52,66.56,44755.0,54.0686,54.1417,54.0686,54.1011,44755.0
2018-03-15 11:30:00,66.55,66.59,66.45,66.48,13251.0,54.0929,54.1255,54.0117,54.036,13251.0
2018-03-15 12:00:00,66.52,66.55,66.45,66.45,19249.0,54.0686,54.0929,54.0117,54.0117,19249.0
2018-03-15 12:30:00,66.45,66.46,66.38,66.42,12953.0,54.0117,54.0198,53.9548,53.9873,12953.0
2018-03-15 13:00:00,66.4,66.42,66.34,66.41,35227.0,53.971,53.9873,53.9223,53.9791,35227.0
2018-03-15 13:30:00,66.41,66.42,66.32,66.33,27084.0,53.9791,53.9873,53.906,53.9141,27084.0
2018-03-15 14:00:00,66.3,66.35,66.28,66.32,32320.0,53.8897,53.9304,53.8735,53.906,32320.0
2018-03-15 14:30:00,66.31,66.33,66.24,66.31,15342.0,53.8979,53.9141,53.841,53.8979,15342.0
2018-03-15 15:00:00,66.31,66.38,66.29,66.37,26299.0,53.8979,53.9548,53.8816,53.9466,26299.0
2018-03-15 15:30:00,66.37,66.44,66.36,66.38,83938.0,53.9466,54.0035,53.9385,53.9548,83938.0
2018-03-16 09:30:00,65.98,66.04,65.92,65.99,29608.0,53.6296,53.6784,53.5809,53.6378,29608.0
2018-03-16 10:00:00,65.99,66.16,65.95,66.16,40313.0,53.6378,53.7759,53.6053,53.7759,40313.0
2018-03-16 10:30:00,66.16,66.17,66.04,66.05,57440.0,53.7759,53.7841,53.6784,53.6865,57440.0
2018-03-16 11:00:00,66.04,66.08,65.98,66.04,75097.0,53.6784,53.7109,53.6296,53.6784,75097.0
2018-03-16 11:30:00,66.06,66.07,66.0,66.03,11629.0,53.6947,53.7028,53.6459,53.6703,11629.0
2018-03-16 12:00:00,66.04,66.06,66.0,66.0,17279.0,53.6784,53.6947,53.6459,53.6459,17279.0
2018-03-16 12:30:00,66.0,66.06,65.96,66.06,13075.0,53.6459,53.6947,53.6134,53.6947,13075.0
2018-03-16 13:00:00,66.05,66.07,65.92,65.94,11792.0,53.6865,53.7028,53.5809,53.5971,11792.0
2018-03-16 13:30:00,65.92,65.97,65.91,65.95,32326.0,53.5809,53.6215,53.5727,53.6053,32326.0
2018-03-16 14:00:00,65.96,66.0,65.92,66.0,18555.0,53.6134,53.6459,53.5809,53.6459,18555.0
2018-03-16 14:30:00,65.99,66.02,65.97,66.0,30824.0,53.6378,53.6622,53.6215,53.6459,30824.0
2018-03-16 15:00:00,66.0,66.01,65.97,66.01,23428.0,53.6459,53.654,53.6215,53.654,23428.0
2018-03-16 15:30:00,66.03,66.07,65.97,65.98,320156.0,53.6703,53.7028,53.6215,53.6296,320156.0
2018-03-19 09:30:00,65.86,65.87,65.78,65.87,83316.0,53.5321,53.5402,53.4671,53.5402,83316.0
2018-03-19 10:00:00,65.87,65.88,65.77,65.87,38094.0,53.5402,53.5484,53.4589,53.5402,38094.0
2018-03-19 10:30:00,65.87,65.88,65.68,65.74,31353.0,53.5402,53.5484,53.3858,53.4346,31353.0
2018-03-19 11:00:00,65.72,65.73,65.63,65.69,31692.0,53.4183,53.4264,53.3452,53.3939,31692.0
2018-03-19 11:30:00,65.66,65.67,65.52,65.52,15738.0,53.3695,53.3777,53.2557,53.2557,15738.0
2018-03-19 12:00:00,65.55,65.63,65.5,65.57,53051.0,53.2801,53.3452,53.2395,53.2964,53051.0
2018-03-19 12:30:00,65.57,65.6,65.47,65.51,34819.0,53.2964,53.3208,53.2151,53.2476,34819.0
2018-03-19 13:00:00,65.52,65.53,65.37,65.41,16764.0,53.2557,53.2639,53.1338,53.1663,16764.0
2018-03-19 13:30:00,65.4,65.55,65.38,65.53,25422.0,53.1582,53.2801,53.1419,53.2639,25422.0
2018-03-19 14:00:00,65.54,65.57,65.37,65.44,29814.0,53.272,53.2964,53.1338,53.1907,29814.0
2018-03-19 14:30:00,65.43,65.5,65.31,65.49,19959.0,53.1826,53.2395,53.0851,53.2314,19959.0
2018-03-19 15:00:00,65.47,65.58,65.39,65.52,54126.0,53.2151,53.3045,53.1501,53.2557,54126.0
2018-03-19 15:30:00,65.52,65.64,65.47,65.62,280625.0,53.2557,53.3533,53.2151,53.337,280625.0
2018-03-20 09:30:00,65.55,65.65,65.49,65.55,42859.0,53.2801,53.3614,53.2314,53.2801,42859.0
2018-03-20 10:00:00,65.54,65.6,65.5,65.6,238138.0,53.272,53.3208,53.2395,53.3208,238138.0
2018-03-20 10:30:00,65.59,65.66,65.59,65.64,66418.0,53.3126,53.3695,53.3126,53.3533,66418.0
2018-03-20 11:00:00,65.65,65.72,65.62,65.72,184419.0,53.3614,53.4183,53.337,53.4183,184419.0
2018-03-20 11:30:00,65.72,65.72,65.54,65.57,16531.0,53.4183,53.4183,53.272,53.2964,16531.0
2018-03-20 12:00:00,65.59,65.66,65.55,65.62,25987.0,53.3126,53.3695,53.2801,53.337,25987.0
2018-03-20 12:30:00,65.6,65.62,65.5,65.51,20569.0,53.3208,53.337,53.2395,53.2476,20569.0
2018-03-20 13:00:00,65.53,65.56,65.51,65.56,17675.0,53.2639,53.2883,53.2476,53.2883,17675.0
2018-03-20 13:30:00,65.54,65.56,65.52,65.55,17315.0,53.272,53.2883,53.2557,53.2801,17315.0
2018-03-20 14:00:00,65.54,65.59,65.51,65.59,22566.0,53.272,53.3126,53.2476,53.3126,22566.0
2018-03-20 14:30:00,65.6,65.67,65.6,65.63,25288.0,53.3208,53.3777,53.3208,53.3452,25288.0
2018-03-20 15:00:00,65.64,65.7,65.64,65.66,33833.0,53.3533,53.402,53.3533,53.3695,33833.0
2018-03-20 15:30:00,65.67,65.68,65.57,65.58,200820.0,53.3777,53.3858,53.2964,53.3045,200820.0
2018-03-21 09:30:00,65.55,65.58,65.49,65.54,65405.0,53.2801,53.3045,53.2314,53.272,65405.0
2018-03-21 10:00:00,65.52,65.54,65.5,65.51,11786.0,53.2557,53.272,53.2395,53.2476,11786.0
2018-03-21 10:30:00,65.53,65.58,65.5,65.54,14327.0,53.2639,53.3045,53.2395,53.272,14327.0
2018-03-21 11:00:00,65.53,65.61,65.49,65.61,25508.0,53.2639,53.3289,53.2314,53.3289,25508.0
2018-03-21 11:30:00,65.61,65.69,65.6,65.65,42277.0,53.3289,53.3939,53.3208,53.3614,42277.0
2018-03-21 12:00:00,65.65,65.65,65.6,65.6,38392.0,53.3614,53.3614,53.3208,53.3208,38392.0
2018-03-21 12:30:00,65.6,65.67,65.59,65.65,28587.0,53.3208,53.3777,53.3126,53.3614,28587.0
2018-03-21 13:00:00,65.66,65.67,65.54,65.62,22281.0,53.3695,53.3777,53.272,53.337,22281.0
2018-03-21 13:30:00,65.62,65.71,65.61,65.7,182413.0,53.337,53.4102,53.3289,53.402,182413.0
2018-03-21 14:00:00,65.7,65.99,65.58,65.72,86850.0,53.402,53.6378,53.3045,53.4183,86850.0
2018-03-21 14:30:00,65.72,65.74,65.53,65.7,48122.0,53.4183,53.4346,53.2639,53.402,48122.0
2018-03-21 15:00:00,65.75,65.95,65.74,65.77,33150.0,53.4427,53.6053,53.4346,53.4589,33150.0
2018-03-21 15:30:00,65.78,65.88,65.68,65.72,167141.0,53.4671,53.5484,53.3858,53.4183,167141.0
2018-03-22 09:30:00,65.15,65.26,65.08,65.2,53025.0,52.955,53.0444,52.8981,52.9956,53025.0
2018-03-22 10:00:00,65.18,65.31,65.16,65.17,17657.0,52.9794,53.0851,52.9631,52.9713,17657.0
2018-03-22 10:30:00,65.14,65.16,64.92,64.98,213401.0,52.9469,52.9631,52.7681,52.8168,213401.0
2018-03-22 11:00:00,64.98,65.03,64.86,64.91,17490.0,52.8168,52.8575,52.7193,52.7599,17490.0
2018-03-22 11:30:00,64.92,64.93,64.76,64.83,36048.0,52.7681,52.7762,52.638,52.6949,36048.0
2018-03-22 12:00:00,64.82,65.07,64.76,65.07,47106.0,52.6868,52.89,52.638,52.89,47106.0
2018-03-22 12:30:00,65.08,65.15,65.0,65.02,36101.0,52.8981,52.955,52.8331,52.8493,36101.0
2018-03-22 13:00:00,64.98,65.12,64.89,65.12,19472.0,52.8168,52.9306,52.7437,52.9306,19472.0
2018-03-22 13:30:00,65.12,65.18,65.08,65.11,40774.0,52.9306,52.9794,52.8981,52.9225,40774.0
2018-03-22 14:00:00,65.11,65.13,64.94,64.97,49791.0,52.9225,52.9387,52.7843,52.8087,49791.0
2018-03-22 14:30:00,64.96,65.04,64.88,64.91,21279.0,52.8006,52.8656,52.7355,52.7599,21279.0
2018-03-22 15:00:00,64.9,65.0,64.81,64.83,49664.0,52.7518,52.8331,52.6786,52.6949,49664.0
2018-03-22 15:30:00,64.83,64.84,64.62,64.63,176951.0,52.6949,52.703,52.5242,52.5323,176951.0
2018-03-23 09:30:00,64.7,64.83,64.56,64.66,308134.0,52.5892,52.6949,52.4754,52.5567,308134.0
2018-03-23 10:00:00,64.71,64.79,64.61,64.7,55109.0,52.5974,52.6624,52.5161,52.5892,55109.0
2018-03-23 10:30:00,64.7,64.79,64.67,64.77,129848.0,52.5892,52.6624,52.5648,52.6461,129848.0
2018-03-23 11:00:00,64.79,64.8,64.63,64.66,59154.0,52.6624,52.6705,52.5323,52.5567,59154.0
2018-03-23 11:30:00,64.66,64.7,64.43,64.44,60090.0,52.5567,52.5892,52.3698,52.3779,60090.0
2018-03-23 12:00:00,64.44,64.68,64.44,64.68,65869.0,52.3779,52.573,52.3779,52.573,65869.0
2018-03-23 12:30:00,64.65,64.65,64.44,64.47,50207.0,52.5486,52.5486,52.3779,52.4023,50207.0
2018-03-23 13:00:00,64.46,64.72,64.44,64.69,109995.0,52.3942,52.6055,52.3779,52.5811,109995.0
2018-03-23 13:30:00,64.69,64.78,64.62,64.75,99361.0,52.5811,52.6543,52.5242,52.6299,99361.0
2018-03-23 14:00:00,64.74,64.78,64.5,64.55,35351.0,52.6217,52.6543,52.4267,52.4673,35351.0
2018-03-23 14:30:00,64.53,64.56,64.25,64.27,39717.0,52.4511,52.4754,52.2235,52.2397,39717.0
2018-03-23 15:00:00,64.28,64.37,64.15,64.25,274656.0,52.2478,52.321,52.1422,52.2235,274656.0
2018-03-23 15:30:00,64.25,64.25,63.99,63.99,303445.0,52.2235,52.2235,52.0121,52.0121,303445.0
2018-03-26 09:30:00,64.74,64.87,64.7,64.7,84402.0,52.6217,52.7274,52.5892,52.5892,84402.0
2018-03-26 10:00:00,64.69,64.72,64.5,64.51,36329.0,52.5811,52.6055,52.4267,52.4348,36329.0
2018-03-26 10:30:00,64.48,64.57,64.37,64.4,56391.0,52.4104,52.4836,52.321,52.3454,56391.0
2018-03-26 11:00:00,64.39,64.47,64.24,64.36,72107.0,52.3373,52.4023,52.2153,52.3129,72107.0
2018-03-26 11:30:00,64.33,64.48,64.3,64.42,31743.0,52.2885,52.4104,52.2641,52.3616,31743.0
2018-03-26 12:00:00,64.41,64.58,64.34,64.56,16721.0,52.3535,52.4917,52.2966,52.4754,16721.0
2018-03-26 12:30:00,64.55,64.64,64.46,64.5,28413.0,52.4673,52.5405,52.3942,52.4267,28413.0
2018-03-26 13:00:00,64.48,64.68,64.48,64.61,95557.0,52.4104,52.573,52.4104,52.5161,95557.0
2018-03-26 13:30:00,64.61,64.63,64.54,64.57,223490.0,52.5161,52.5323,52.4592,52.4836,223490.0
2018-03-26 14:00:00,64.61,64.81,64.6,64.81,100633.0,52.5161,52.6786,52.508,52.6786,100633.0
2018-03-26 14:30:00,64.81,64.85,64.73,64.76,106650.0,52.6786,52.7112,52.6136,52.638,106650.0
2018-03-26 15:00:00,64.76,64.87,64.75,64.86,148072.0,52.638,52.7274,52.6299,52.7193,148072.0
2018-03-26 15:30:00,64.87,64.94,64.83,64.89,518669.0,52.7274,52.7843,52.6949,52.7437,518669.0
2018-03-27 09:30:00,65.27,65.27,65.05,65.14,145458.0,53.0525,53.0525,52.8737,52.9469,145458.0
2018-03-27 10:00:00,65.14,65.21,65.06,65.11,53311.0,52.9469,53.0038,52.8818,52.9225,53311.0
2018-03-27 10:30:00,65.1,65.18,65.01,65.08,69943.0,52.9144,52.9794,52.8412,52.8981,69943.0
2018-03-27 11:00:00,65.08,65.17,65.01,65.15,51126.0,52.8981,52.9713,52.8412,52.955,51126.0
2018-03-27 11:30:00,65.16,65.34,65.16,65.33,210175.0,52.9631,53.1094,52.9631,53.1013,210175.0
2018-03-27 12:00:00,65.33,65.35,65.22,65.25,33179.0,53.1013,53.1176,53.0119,53.0363,33179.0
2018-03-27 12:30:00,65.24,65.27,65.17,65.25,131062.0,53.0282,53.0525,52.9713,53.0363,131062.0
2018-03-27 13:00:00,65.25,65.31,65.15,65.16,122468.0,53.0363,53.0851,52.955,52.9631,122468.0
2018-03-27 13:30:00,65.16,65.17,64.97,65.08,209472.0,52.9631,52.9713,52.8087,52.8981,209472.0
2018-03-27 14:00:00,65.06,65.09,64.92,64.92,139795.0,52.8818,52.9062,52.7681,52.7681,139795.0
2018-03-27 14:30:00,64.92,65.03,64.8,64.8,188768.0,52.7681,52.8575,52.6705,52.6705,188768.0
2018-03-27 15:00:00,64.8,64.81,64.49,64.5,223364.0,52.6705,52.6786,52.4185,52.4267,223364.0
2018-03-27 15:30:00,64.5,64.59,64.3,64.51,238342.0,52.4267,52.4998,52.2641,52.4348,238342.0
2018-03-28 09:30:00,64.66,64.72,64.45,64.67,109955.0,52.5567,52.6055,52.386,52.5648,109955.0
2018-03-28 10:00:00,64.67,64.77,64.58,64.62,125659.0,52.5648,52.6461,52.4917,52.5242,125659.0
2018-03-28 10:30:00,64.64,64.65,64.42,64.56,36990.0,52.5405,52.5486,52.3616,52.4754,36990.0
2018-03-28 11:00:00,64.56,64.7,64.52,64.58,32232.0,52.4754,52.5892,52.4429,52.4917,32232.0
2018-03-28 11:30:00,64.59,64.84,64.54,64.81,179555.0,52.4998,52.703,52.4592,52.6786,179555.0
2018-03-28 12:00:00,64.76,64.99,64.71,64.87,157591.0,52.638,52.8249,52.5974,52.7274,157591.0
2018-03-28 12:30:00,64.88,64.98,64.72,64.73,34248.0,52.7355,52.8168,52.6055,52.6136,34248.0
2018-03-28 13:00:00,64.68,64.85,64.61,64.81,41069.0,52.573,52.7112,52.5161,52.6786,41069.0
2018-03-28 13:30:00,64.82,64.88,64.69,64.77,59773.0,52.6868,52.7355,52.5811,52.6461,59773.0
2018-03-28 14:00:00,64.76,64.8,64.63,64.63,139109.0,52.638,52.6705,52.5323,52.5323,139109.0
2018-03-28 14:30:00,64.63,64.8,64.61,64.64,111942.0,52.5323,52.6705,52.5161,52.5405,111942.0
2018-03-28 15:00:00,64.63,64.68,64.49,64.64,132537.0,52.5323,52.573,52.4185,52.5405,132537.0
2018-03-28 15:30:00,64.63,64.74,64.52,64.52,153696.0,52.5323,52.6217,52.4429,52.4429,153696.0
2018-03-29 09:30:00,64.95,65.05,64.86,64.88,81224.0,52.7924,52.8737,52.7193,52.7355,81224.0
2018-03-29 10:00:00,64.87,64.98,64.83,64.97,48564.0,52.7274,52.8168,52.6949,52.8087,48564.0
2018-03-29 10:30:00,64.96,65.11,64.94,65.08,177744.0,52.8006,52.9225,52.7843,52.8981,177744.0
2018-03-29 11:00:00,65.08,65.12,64.99,65.0,85481.0,52.8981,52.9306,52.8249,52.8331,85481.0
2018-03-29 11:30:00,64.99,64.99,64.88,64.95,123971.0,52.8249,52.8249,52.7355,52.7924,123971.0
2018-03-29 12:00:00,64.95,64.98,64.87,64.95,67465.0,52.7924,52.8168,52.7274,52.7924,67465.0
2018-03-29 12:30:00,64.97,65.01,64.92,65.0,40096.0,52.8087,52.8412,52.7681,52.8331,40096.0
2018-03-29 13:00:00,65.01,65.08,64.94,65.08,34757.0,52.8412,52.8981,52.7843,52.8981,34757.0
2018-03-29 13:30:00,65.08,65.2,65.05,65.17,58507.0,52.8981,52.9956,52.8737,52.9713,58507.0
2018-03-29 14:00:00,65.17,65.27,65.12,65.2,54985.0,52.9713,53.0525,52.9306,52.9956,54985.0
2018-03-29 14:30:00,65.2,65.35,65.18,65.31,83831.0,52.9956,53.1176,52.9794,53.0851,83831.0
2018-03-29 15:00:00,65.3,65.41,65.25,65.29,88466.0,53.0769,53.1663,53.0363,53.0688,88466.0
2018-03-29 15:30:00,65.27,65.32,65.15,65.18,500372.0,53.0525,53.0932,52.955,52.9794,500372.0
2018-04-02 09:30:00,64.85,65.06,64.78,64.82,103557.0,52.7112,52.8818,52.6543,52.6868,103557.0
2018-04-02 10:00:00,64.81,64.81,64.66,64.68,31665.0,52.6786,52.6786,52.5567,52.573,31665.0
2018-04-02 10:30:00,64.66,64.71,64.48,64.48,113541.0,52.5567,52.5974,52.4104,52.4104,113541.0
2018-04-02 11:00:00,64.47,64.47,64.33,64.42,133642.0,52.4023,52.4023,52.2885,52.3616,133642.0
2018-04-02 11:30:00,64.41,64.41,64.0,64.12,138846.0,52.3535,52.3535,52.0203,52.1178,138846.0
2018-04-02 12:00:00,64.11,64.16,63.98,64.14,78318.0,52.1097,52.1503,52.004,52.1341,78318.0
2018-04-02 12:30:00,64.14,64.28,64.14,64.17,35887.0,52.1341,52.2478,52.1341,52.1584,35887.0
2018-04-02 13:00:00,64.17,64.21,63.96,63.97,63557.0,52.1584,52.191,51.9877,51.9959,63557.0
2018-04-02 13:30:00,63.97,64.08,63.93,63.95,57436.0,51.9959,52.0853,51.9634,51.9796,57436.0
2018-04-02 14:00:00,63.93,64.07,63.85,63.96,118166.0,51.9634,52.0772,51.8983,51.9877,118166.0
2018-04-02 14:30:00,63.94,64.06,63.87,64.03,80466.0,51.9715,52.069,51.9146,52.0446,80466.0
2018-04-02 15:00:00,64.03,64.08,63.93,63.95,180106.0,52.0446,52.0853,51.9634,51.9796,180106.0
2018-04-02 15:30:00,63.96,64.32,63.89,64.3,507301.0,51.9877,52.2804,51.9309,52.2641,507301.0
2018-04-03 09:30:00,64.58,64.69,64.5,64.56,127624.0,52.4917,52.5811,52.4267,52.4754,127624.0
2018-04-03 10:00:00,64.53,64.56,64.37,64.47,82268.0,52.4511,52.4754,52.321,52.4023,82268.0
2018-04-03 10:30:00,64.45,64.66,64.45,64.66,35441.0,52.386,52.5567,52.386,52.5567,35441.0
2018-04-03 11:00:00,64.65,64.71,64.58,64.6,25360.0,52.5486,52.5974,52.4917,52.508,25360.0
2018-04-03 11:30:00,64.59,64.61,64.41,64.41,35158.0,52.4998,52.5161,52.3535,52.3535,35158.0
2018-04-03 12:00:00,64.42,64.52,64.39,64.43,23358.0,52.3616,52.4429,52.3373,52.3698,23358.0
2018-04-03 12:30:00,64.44,64.52,64.43,64.5,54073.0,52.3779,52.4429,52.3698,52.4267,54073.0
2018-04-03 13:00:00,64.5,64.63,64.44,64.6,32289.0,52.4267,52.5323,52.3779,52.508,32289.0
2018-04-03 13:30:00,64.61,64.61,64.51,64.59,15418.0,52.5161,52.5161,52.4348,52.4998,15418.0
2018-04-03 14:00:00,64.59,64.6,64.44,64.47,88756.0,52.4998,52.508,52.3779,52.4023,88756.0
2018-04-03 14:30:00,64.46,64.67,64.38,64.64,79159.0,52.3942,52.5648,52.3291,52.5405,79159.0
2018-04-03 15:00:00,64.64,64.83,64.61,64.77,250217.0,52.5405,52.6949,52.5161,52.6461,250217.0
2018-04-03 15:30:00,64.77,64.8,64.63,64.78,327037.0,52.6461,52.6705,52.5323,52.6543,327037.0
2018-04-04 09:30:00,63.99,64.19,63.85,64.19,71710.0,52.0121,52.1747,51.8983,52.1747,71710.0
2018-04-04 10:00:00,64.17,64.25,64.13,64.2,26621.0,52.1584,52.2235,52.1259,52.1828,26621.0
2018-04-04 10:30:00,64.21,64.28,64.13,64.24,23609.0,52.191,52.2478,52.1259,52.2153,23609.0
2018-04-04 11:00:00,64.29,64.34,64.19,64.32,31474.0,52.256,52.2966,52.1747,52.2804,31474.0
2018-04-04 11:30:00,64.31,64.36,64.24,64.33,41273.0,52.2722,52.3129,52.2153,52.2885,41273.0
2018-04-04 12:00:00,64.34,64.49,64.31,64.46,54528.0,52.2966,52.4185,52.2722,52.3942,54528.0
2018-04-04 12:30:00,64.47,64.52,64.42,64.48,58994.0,52.4023,52.4429,52.3616,52.4104,58994.0
2018-04-04 13:00:00,64.47,64.47,64.29,64.33,55012.0,52.4023,52.4023,52.256,52.2885,55012.0
2018-04-04 13:30:00,64.35,64.44,64.33,64.39,23656.0,52.3047,52.3779,52.2885,52.3373,23656.0
2018-04-04 14:00:00,64.4,64.64,64.37,64.63,188172.0,52.3454,52.5405,52.321,52.5323,188172.0
2018-04-04 14:30:00,64.63,64.66,64.55,64.64,81400.0,52.5323,52.5567,52.4673,52.5405,81400.0
2018-04-04 15:00:00,64.63,64.76,64.62,64.73,60636.0,52.5323,52.638,52.5242,52.6136,60636.0
2018-04-04 15:30:00,64.75,64.88,64.74,64.83,212880.0,52.6299,52.7355,52.6217,52.6949,212880.0
2018-04-05 09:30:00,64.99,65.07,64.95,65.03,53013.0,52.8249,52.89,52.7924,52.8575,53013.0
2018-04-05 10:00:00,65.04,65.04,64.96,64.96,47229.0,52.8656,52.8656,52.8006,52.8006,47229.0
2018-04-05 10:30:00,64.98,65.01,64.9,64.96,31010.0,52.8168,52.8412,52.7518,52.8006,31010.0
2018-04-05 11:00:00,64.97,65.06,64.96,65.06,59756.0,52.8087,52.8818,52.8006,52.8818,59756.0
2018-04-05 11:30:00,65.04,65.13,65.02,65.12,37308.0,52.8656,52.9387,52.8493,52.9306,37308.0
2018-04-05 12:00:00,65.13,65.14,65.06,65.08,16587.0,52.9387,52.9469,52.8818,52.8981,16587.0
2018-04-05 12:30:00,65.08,65.11,65.04,65.11,20092.0,52.8981,52.9225,52.8656,52.9225,20092.0
2018-04-05 13:00:00,65.13,65.17,64.94,64.95,27796.0,52.9387,52.9713,52.7843,52.7924,27796.0
2018-04-05 13:30:00,64.95,65.01,64.88,65.0,42053.0,52.7924,52.8412,52.7355,52.8331,42053.0
2018-04-05 14:00:00,65.0,65.03,64.95,64.98,29990.0,52.8331,52.8575,52.7924,52.8168,29990.0
2018-04-05 14:30:00,64.99,65.14,64.98,65.14,54781.0,52.8249,52.9469,52.8168,52.9469,54781.0
2018-04-05 15:00:00,65.14,65.17,65.09,65.12,65385.0,52.9469,52.9713,52.9062,52.9306,65385.0
2018-04-05 15:30:00,65.12,65.15,64.98,65.06,272235.0,52.9306,52.955,52.8168,52.8818,272235.0
2018-04-06 09:30:00,65.04,65.26,64.99,65.23,51759.0,52.8656,53.0444,52.8249,53.02,51759.0
2018-04-06 10:00:00,65.25,65.25,65.14,65.17,47226.0,53.0363,53.0363,52.9469,52.9713,47226.0
2018-04-06 10:30:00,65.18,65.19,64.98,65.0,29799.0,52.9794,52.9875,52.8168,52.8331,29799.0
2018-04-06 11:00:00,64.98,64.98,64.89,64.91,23122.0,52.8168,52.8168,52.7437,52.7599,23122.0
2018-04-06 11:30:00,64.97,65.08,64.94,65.06,61717.0,52.8087,52.8981,52.7843,52.8818,61717.0
2018-04-06 12:00:00,65.04,65.05,64.86,64.87,26591.0,52.8656,52.8737,52.7193,52.7274,26591.0
2018-04-06 12:30:00,64.86,65.06,64.86,65.05,94781.0,52.7193,52.8818,52.7193,52.8737,94781.0
2018-04-06 13:00:00,65.05,65.05,64.9,65.0,45593.0,52.8737,52.8737,52.7518,52.8331,45593.0
2018-04-06 13:30:00,65.0,65.02,64.81,64.82,151130.0,52.8331,52.8493,52.6786,52.6868,151130.0
2018-04-06 14:00:00,64.8,64.88,64.69,64.71,69908.0,52.6705,52.7355,52.5811,52.5974,69908.0
2018-04-06 14:30:00,64.74,64.74,64.54,64.59,89439.0,52.6217,52.6217,52.4592,52.4998,89439.0
2018-04-06 15:00:00,64.6,64.68,64.51,64.58,157051.0,52.508,52.573,52.4348,52.4917,157051.0
2018-04-06 15:30:00,64.58,64.83,64.55,64.68,272372.0,52.4917,52.6949,52.4673,52.573,272372.0
2018-04-09 09:30:00,65.24,65.33,65.04,65.22,30743.0,53.0282,53.1013,52.8656,53.0119,30743.0
2018-04-09 10:00:00,65.21,65.29,65.17,65.29,43856.0,53.0038,53.0688,52.9713,53.0688,43856.0
2018-04-09 10:30:00,65.31,65.35,65.24,65.24,19465.0,53.0851,53.1176,53.0282,53.0282,19465.0
2018-04-09 11:00:00,65.26,65.32,65.2,65.31,57068.0,53.0444,53.0932,52.9956,53.0851,57068.0
2018-04-09 11:30:00,65.31,65.45,65.31,65.43,61241.0,53.0851,53.1988,53.0851,53.1826,61241.0
2018-04-09 12:00:00,65.44,65.47,65.4,65.41,65786.0,53.1907,53.2151,53.1582,53.1663,65786.0
2018-04-09 12:30:00,65.39,65.47,65.38,65.42,84309.0,53.1501,53.2151,53.1419,53.1745,84309.0
2018-04-09 13:00:00,65.42,65.48,65.41,65.42,38245.0,53.1745,53.2232,53.1663,53.1745,38245.0
2018-04-09 13:30:00,65.43,65.51,65.41,65.51,47864.0,53.1826,53.2476,53.1663,53.2476,47864.0
2018-04-09 14:00:00,65.51,65.51,65.4,65.42,56677.0,53.2476,53.2476,53.1582,53.1745,56677.0
2018-04-09 14:30:00,65.41,65.44,65.36,65.42,57040.0,53.1663,53.1907,53.1257,53.1745,57040.0
2018-04-09 15:00:00,65.41,65.41,65.24,65.28,71817.0,53.1663,53.1663,53.0282,53.0607,71817.0
2018-04-09 15:30:00,65.27,65.29,65.07,65.11,197886.0,53.0525,53.0688,52.89,52.9225,197886.0
2018-04-10 09:30:00,65.71,65.74,65.66,65.68,105121.0,53.4102,53.4346,53.3695,53.3858,105121.0
2018-04-10 10:00:00,65.69,65.8,65.66,65.76,65857.0,53.3939,53.4833,53.3695,53.4508,65857.0
2018-04-10 10:30:00,65.76,65.83,65.74,65.77,45805.0,53.4508,53.5077,53.4346,53.4589,45805.0
2018-04-10 11:00:00,65.79,65.81,65.7,65.73,27824.0,53.4752,53.4915,53.402,53.4264,27824.0
2018-04-10 11:30:00,65.72,65.8,65.59,65.73,20832.0,53.4183,53.4833,53.3126,53.4264,20832.0
2018-04-10 12:00:00,65.74,65.76,65.52,65.59,29867.0,53.4346,53.4508,53.2557,53.3126,29867.0
2018-04-10 12:30:00,65.6,65.73,65.6,65.62,46875.0,53.3208,53.4264,53.3208,53.337,46875.0
2018-04-10 13:00:00,65.59,65.73,65.59,65.73,25981.0,53.3126,53.4264,53.3126,53.4264,25981.0
2018-04-10 13:30:00,65.73,65.76,65.61,65.72,24721.0,53.4264,53.4508,53.3289,53.4183,24721.0
2018-04-10 14:00:00,65.7,65.79,65.69,65.73,22937.0,53.402,53.4752,53.3939,53.4264,22937.0
2018-04-10 14:30:00,65.75,65.83,65.67,65.82,52248.0,53.4427,53.5077,53.3777,53.4996,52248.0
2018-04-10 15:00:00,65.84,65.86,65.74,65.82,56999.0,53.5158,53.5321,53.4346,53.4996,56999.0
2018-04-10 15:30:00,65.81,65.82,65.74,65.75,55149.0,53.4915,53.4996,53.4346,53.4427,55149.0
2018-04-11 09:30:00,65.46,65.68,65.45,65.67,53512.0,53.207,53.3858,53.1988,53.3777,53512.0
2018-04-11 10:00:00,65.67,65.72,65.63,65.71,26526.0,53.3777,53.4183,53.3452,53.4102,26526.0
2018-04-11 10:30:00,65.71,65.77,65.64,65.65,38206.0,53.4102,53.4589,53.3533,53.3614,38206.0
2018-04-11 11:00:00,65.65,65.71,65.62,65.68,241039.0,53.3614,53.4102,53.337,53.3858,241039.0
2018-04-11 11:30:00,65.69,65.81,65.68,65.75,24136.0,53.3939,53.4915,53.3858,53.4427,24136.0
2018-04-11 12:00:00,65.75,65.84,65.72,65.76,19027.0,53.4427,53.5158,53.4183,53.4508,19027.0
2018-04-11 12:30:00,65.77,65.77,65.63,65.64,17410.0,53.4589,53.4589,53.3452,53.3533,17410.0
2018-04-11 13:00:00,65.65,65.69,65.62,65.65,40471.0,53.3614,53.3939,53.337,53.3614,40471.0
2018-04-11 13:30:00,65.66,65.69,65.61,65.68,22621.0,53.3695,53.3939,53.3289,53.3858,22621.0
2018-04-11 14:00:00,65.68,65.71,65.51,65.61,33413.0,53.3858,53.4102,53.2476,53.3289,33413.0
2018-04-11 14:30:00,65.6,65.67,65.54,65.57,24014.0,53.3208,53.3777,53.272,53.2964,24014.0
2018-04-11 15:00:00,65.58,65.6,65.47,65.51,23576.0,53.3045,53.3208,53.2151,53.2476,23576.0
2018-04-11 15:30:00,65.51,65.54,65.47,65.47,103208.0,53.2476,53.272,53.2151,53.2151,103208.0
2018-04-12 09:30:00,65.64,65.69,65.55,65.68,31019.0,53.3533,53.3939,53.2801,53.3858,31019.0
2018-04-12 10:00:00,65.69,65.75,65.67,65.71,32550.0,53.3939,53.4427,53.3777,53.4102,32550.0
2018-04-12 10:30:00,65.72,65.77,65.69,65.73,20847.0,53.4183,53.4589,53.3939,53.4264,20847.0
2018-04-12 11:00:00,65.74,65.8,65.7,65.8,11497.0,53.4346,53.4833,53.402,53.4833,11497.0
2018-04-12 11:30:00,65.77,65.82,65.7,65.74,13744.0,53.4589,53.4996,53.402,53.4346,13744.0
2018-04-12 12:00:00,65.75,65.78,65.72,65.77,25363.0,53.4427,53.4671,53.4183,53.4589,25363.0
2018-04-12 12:30:00,65.76,65.85,65.74,65.84,39369.0,53.4508,53.524,53.4346,53.5158,39369.0
2018-04-12 13:00:00,65.83,65.85,65.69,65.71,22504.0,53.5077,53.524,53.3939,53.4102,22504.0
2018-04-12 13:30:00,65.7,65.81,65.68,65.74,25851.0,53.402,53.4915,53.3858,53.4346,25851.0
2018-04-12 14:00:00,65.75,65.86,65.74,65.83,18466.0,53.4427,53.5321,53.4346,53.5077,18466.0
2018-04-12 14:30:00,65.83,65.84,65.77,65.81,26968.0,53.5077,53.5158,53.4589,53.4915,26968.0
2018-04-12 15:00:00,65.82,65.9,65.77,65.89,45436.0,53.4996,53.5646,53.4589,53.5565,45436.0
2018-04-12 15:30:00,65.89,65.9,65.74,65.76,269598.0,53.5565,53.5646,53.4346,53.4508,269598.0
2018-04-13 09:30:00,66.0,66.09,65.99,65.99,53655.0,53.6459,53.719,53.6378,53.6378,53655.0
2018-04-13 10:00:00,66.02,66.04,65.86,65.86,45857.0,53.6622,53.6784,53.5321,53.5321,45857.0
2018-04-13 10:30:00,65.87,65.97,65.83,65.88,23150.0,53.5402,53.6215,53.5077,53.5484,23150.0
2018-04-13 11:00:00,65.88,65.94,65.83,65.93,169217.0,53.5484,53.5971,53.5077,53.589,169217.0
2018-04-13 11:30:00,65.94,65.96,65.87,65.93,34765.0,53.5971,53.6134,53.5402,53.589,34765.0
2018-04-13 12:00:00,65.93,65.98,65.88,65.98,46269.0,53.589,53.6296,53.5484,53.6296,46269.0
2018-04-13 12:30:00,65.98,65.99,65.92,65.96,29663.0,53.6296,53.6378,53.5809,53.6134,29663.0
2018-04-13 13:00:00,65.97,66.03,65.94,66.03,32970.0,53.6215,53.6703,53.5971,53.6703,32970.0
2018-04-13 13:30:00,66.03,66.03,65.95,65.98,23073.0,53.6703,53.6703,53.6053,53.6296,23073.0
2018-04-13 14:00:00,65.97,65.97,65.9,65.93,16776.0,53.6215,53.6215,53.5646,53.589,16776.0
2018-04-13 14:30:00,65.93,65.97,65.84,65.87,127978.0,53.589,53.6215,53.5158,53.5402,127978.0
2018-04-13 15:00:00,65.86,65.86,65.72,65.76,133461.0,53.5321,53.5321,53.4183,53.4508,133461.0
2018-04-13 15:30:00,65.75,65.92,65.72,65.9,62584.0,53.4427,53.5809,53.4183,53.5646,62584.0
2018-04-16 09:30:00,66.2,66.26,66.13,66.16,77315.0,53.8085,53.8572,53.7516,53.7759,77315.0
2018-04-16 10:00:00,66.17,66.23,66.13,66.22,47605.0,53.7841,53.8328,53.7516,53.8247,47605.0
2018-04-16 10:30:00,66.23,66.23,66.11,66.11,31915.0,53.8328,53.8328,53.7353,53.7353,31915.0
2018-04-16 11:00:00,66.13,66.16,66.07,66.12,12022.0,53.7516,53.7759,53.7028,53.7434,12022.0
2018-04-16 11:30:00,66.11,66.12,66.06,66.12,8064.0,53.7353,53.7434,53.6947,53.7434,8064.0
2018-04-16 12:00:00,66.12,66.15,66.11,66.12,19019.0,53.7434,53.7678,53.7353,53.7434,19019.0
2018-04-16 12:30:00,66.13,66.24,66.11,66.23,48644.0,53.7516,53.841,53.7353,53.8328,48644.0
2018-04-16 13:00:00,66.23,66.27,66.2,66.21,116096.0,53.8328,53.8654,53.8085,53.8166,116096.0
2018-04-16 13:30:00,66.21,66.24,66.19,66.22,28580.0,53.8166,53.841,53.8003,53.8247,28580.0
2018-04-16 14:00:00,66.22,66.22,66.1,66.13,50836.0,53.8247,53.8247,53.7272,53.7516,50836.0
2018-04-16 14:30:00,66.13,66.19,66.12,66.18,36792.0,53.7516,53.8003,53.7434,53.7922,36792.0
2018-04-16 15:00:00,66.18,66.2,66.1,66.14,32552.0,53.7922,53.8085,53.7272,53.7597,32552.0
2018-04-16 15:30:00,66.14,66.21,66.12,66.15,136978.0,53.7597,53.8166,53.7434,53.7678,136978.0
2018-04-17 09:30:00,66.24,66.29,66.16,66.26,88815.0,53.841,53.8816,53.7759,53.8572,88815.0
2018-04-17 10:00:00,66.26,66.36,66.25,66.34,43941.0,53.8572,53.9385,53.8491,53.9223,43941.0
2018-04-17 10:30:00,66.34,66.42,66.33,66.4,39355.0,53.9223,53.9873,53.9141,53.971,39355.0
2018-04-17 11:00:00,66.41,66.49,66.4,66.45,48835.0,53.9791,54.0442,53.971,54.0117,48835.0
2018-04-17 11:30:00,66.44,66.44,66.36,66.37,51669.0,54.0035,54.0035,53.9385,53.9466,51669.0
2018-04-17 12:00:00,66.37,66.4,66.35,66.39,64912.0,53.9466,53.971,53.9304,53.9629,64912.0
2018-04-17 12:30:00,66.4,66.46,66.34,66.45,42101.0,53.971,54.0198,53.9223,54.0117,42101.0
2018-04-17 13:00:00,66.45,66.5,66.43,66.45,46106.0,54.0117,54.0523,53.9954,54.0117,46106.0
2018-04-17 13:30:00,66.46,66.47,66.43,66.47,40997.0,54.0198,54.0279,53.9954,54.0279,40997.0
2018-04-17 14:00:00,66.47,66.5,66.46,66.48,32619.0,54.0279,54.0523,54.0198,54.036,32619.0
2018-04-17 14:30:00,66.48,66.49,66.43,66.45,40048.0,54.036,54.0442,53.9954,54.0117,40048.0
2018-04-17 15:00:00,66.45,66.53,66.45,66.53,49030.0,54.0117,54.0767,54.0117,54.0767,49030.0
2018-04-17 15:30:00,66.53,66.53,66.43,66.45,75261.0,54.0767,54.0767,53.9954,54.0117,75261.0
2018-04-18 09:30:00,66.73,66.79,66.72,66.76,47761.0,54.2393,54.288,54.2311,54.2636,47761.0
2018-04-18 10:00:00,66.75,66.79,66.72,66.79,34353.0,54.2555,54.288,54.2311,54.288,34353.0
2018-04-18 10:30:00,66.82,66.86,66.8,66.86,18452.0,54.3124,54.3449,54.2961,54.3449,18452.0
2018-04-18 11:00:00,66.87,66.91,66.86,66.89,19466.0,54.353,54.3856,54.3449,54.3693,19466.0
2018-04-18 11:30:00,66.89,66.89,66.81,66.84,21852.0,54.3693,54.3693,54.3043,54.3287,21852.0
2018-04-18 12:00:00,66.85,66.88,66.83,66.86,13266.0,54.3368,54.3612,54.3205,54.3449,13266.0
2018-04-18 12:30:00,66.86,66.88,66.81,66.87,94506.0,54.3449,54.3612,54.3043,54.353,94506.0
2018-04-18 13:00:00,66.86,66.91,66.85,66.87,47174.0,54.3449,54.3856,54.3368,54.353,47174.0
2018-04-18 13:30:00,66.87,66.89,66.82,66.84,22418.0,54.353,54.3693,54.3124,54.3287,22418.0
2018-04-18 14:00:00,66.79,66.93,66.79,66.92,479449.0,54.288,54.4018,54.288,54.3937,479449.0
2018-04-18 14:30:00,66.92,66.93,66.88,66.89,113774.0,54.3937,54.4018,54.3612,54.3693,113774.0
2018-04-18 15:00:00,66.9,66.9,66.87,66.89,38073.0,54.3774,54.3774,54.353,54.3693,38073.0
2018-04-18 15:30:00,66.89,66.89,66.81,66.84,37420.0,54.3693,54.3693,54.3043,54.3287,37420.0
2018-04-19 09:30:00,66.94,66.94,66.85,66.87,251724.0,54.4099,54.4099,54.3368,54.353,251724.0
2018-04-19 10:00:00,66.87,66.97,66.82,66.95,54175.0,54.353,54.4343,54.3124,54.4181,54175.0
2018-04-19 10:30:00,66.95,67.0,66.86,66.86,22250.0,54.4181,54.4587,54.3449,54.3449,22250.0
2018-04-19 11:00:00,66.85,66.85,66.79,66.84,227233.0,54.3368,54.3368,54.288,54.3287,227233.0
2018-04-19 11:30:00,66.83,66.84,66.66,66.67,19774.0,54.3205,54.3287,54.1824,54.1905,19774.0
2018-04-19 12:00:00,66.66,66.68,66.61,66.62,31230.0,54.1824,54.1986,54.1417,54.1498,31230.0
2018-04-19 12:30:00,66.65,66.69,66.62,66.64,35915.0,54.1742,54.2067,54.1498,54.1661,35915.0
2018-04-19 13:00:00,66.62,66.62,66.54,66.54,28966.0,54.1498,54.1498,54.0848,54.0848,28966.0
2018-04-19 13:30:00,66.52,66.64,66.51,66.6,29130.0,54.0686,54.1661,54.0604,54.1336,29130.0
2018-04-19 14:00:00,66.6,66.61,66.55,66.58,18398.0,54.1336,54.1417,54.0929,54.1173,18398.0
2018-04-19 14:30:00,66.58,66.63,66.55,66.63,62861.0,54.1173,54.158,54.0929,54.158,62861.0
2018-04-19 15:00:00,66.63,66.68,66.61,66.64,86676.0,54.158,54.1986,54.1417,54.1661,86676.0
2018-04-19 15:30:00,66.64,66.75,66.64,66.72,72773.0,54.1661,54.2555,54.1661,54.2311,72773.0
2018-04-20 09:30:00,66.41,66.41,66.33,66.35,142108.0,53.9791,53.9791,53.9141,53.9304,142108.0
2018-04-20 10:00:00,66.35,66.36,66.26,66.33,64181.0,53.9304,53.9385,53.8572,53.9141,64181.0
2018-04-20 10:30:00,66.33,66.39,66.3,66.35,32439.0,53.9141,53.9629,53.8897,53.9304,32439.0
2018-04-20 11:00:00,66.35,66.37,66.25,66.31,67918.0,53.9304,53.9466,53.8491,53.8979,67918.0
2018-04-20 11:30:00,66.33,66.43,66.33,66.38,50990.0,53.9141,53.9954,53.9141,53.9548,50990.0
2018-04-20 12:00:00,66.38,66.39,66.27,66.28,113713.0,53.9548,53.9629,53.8654,53.8735,113713.0
2018-04-20 12:30:00,66.29,66.33,66.26,66.31,84681.0,53.8816,53.9141,53.8572,53.8979,84681.0
2018-04-20 13:00:00,66.3,66.37,66.28,66.37,22832.0,53.8897,53.9466,53.8735,53.9466,22832.0
2018-04-20 13:30:00,66.37,66.41,66.35,66.37,27630.0,53.9466,53.9791,53.9304,53.9466,27630.0
2018-04-20 14:00:00,66.36,66.37,66.33,66.37,42841.0,53.9385,53.9466,53.9141,53.9466,42841.0
2018-04-20 14:30:00,66.37,66.38,66.29,66.3,36390.0,53.9466,53.9548,53.8816,53.8897,36390.0
2018-04-20 15:00:00,66.29,66.31,66.21,66.24,54196.0,53.8816,53.8979,53.8166,53.841,54196.0
2018-04-20 15:30:00,66.24,66.31,66.23,66.29,156651.0,53.841,53.8979,53.8328,53.8816,156651.0
2018-04-23 09:30:00,66.23,66.23,66.03,66.1,57474.0,53.8328,53.8328,53.6703,53.7272,57474.0
2018-04-23 10:00:00,66.12,66.18,66.07,66.16,61429.0,53.7434,53.7922,53.7028,53.7759,61429.0
2018-04-23 10:30:00,66.16,66.18,66.12,66.13,57465.0,53.7759,53.7922,53.7434,53.7516,57465.0
2018-04-23 11:00:00,66.13,66.23,66.12,66.2,102453.0,53.7516,53.8328,53.7434,53.8085,102453.0
2018-04-23 11:30:00,66.2,66.21,66.16,66.19,26981.0,53.8085,53.8166,53.7759,53.8003,26981.0
2018-04-23 12:00:00,66.19,66.22,66.14,66.16,22174.0,53.8003,53.8247,53.7597,53.7759,22174.0
2018-04-23 12:30:00,66.16,66.17,66.1,66.12,46873.0,53.7759,53.7841,53.7272,53.7434,46873.0
2018-04-23 13:00:00,66.13,66.14,66.09,66.09,43134.0,53.7516,53.7597,53.719,53.719,43134.0
2018-04-23 13:30:00,66.11,66.12,66.06,66.08,55053.0,53.7353,53.7434,53.6947,53.7109,55053.0
2018-04-23 14:00:00,66.08,66.1,66.0,66.02,58757.0,53.7109,53.7272,53.6459,53.6622,58757.0
2018-04-23 14:30:00,66.03,66.06,65.96,65.97,48515.0,53.6703,53.6947,53.6134,53.6215,48515.0
2018-04-23 15:00:00,65.96,66.04,65.95,66.03,42112.0,53.6134,53.6784,53.6053,53.6703,42112.0
2018-04-23 15:30:00,66.03,66.14,66.02,66.13,86762.0,53.6703,53.7597,53.6622,53.7516,86762.0
2018-04-24 09:30:00,66.11,66.13,66.01,66.05,61528.0,53.7353,53.7516,53.654,53.6865,61528.0
2018-04-24 10:00:00,66.05,66.08,65.91,65.92,33210.0,53.6865,53.7109,53.5727,53.5809,33210.0
2018-04-24 10:30:00,65.92,66.01,65.88,65.92,58002.0,53.5809,53.654,53.5484,53.5809,58002.0
2018-04-24 11:00:00,65.92,65.99,65.86,65.99,66699.0,53.5809,53.6378,53.5321,53.6378,66699.0
2018-04-24 11:30:00,65.99,66.06,65.94,65.95,44545.0,53.6378,53.6947,53.5971,53.6053,44545.0
2018-04-24 12:00:00,65.94,65.98,65.86,65.9,111357.0,53.5971,53.6296,53.5321,53.5646,111357.0
2018-04-24 12:30:00,65.91,65.91,65.78,65.79,55761.0,53.5727,53.5727,53.4671,53.4752,55761.0
2018-04-24 13:00:00,65.79,65.83,65.7,65.73,92939.0,53.4752,53.5077,53.402,53.4264,92939.0
2018-04-24 13:30:00,65.74,65.74,65.57,65.59,68020.0,53.4346,53.4346,53.2964,53.3126,68020.0
2018-04-24 14:00:00,65.59,65.63,65.47,65.51,113000.0,53.3126,53.3452,53.2151,53.2476,113000.0
2018-04-24 14:30:00,65.5,65.6,65.46,65.57,48764.0,53.2395,53.3208,53.207,53.2964,48764.0
2018-04-24 15:00:00,65.58,65.7,65.55,65.65,201751.0,53.3045,53.402,53.2801,53.3614,201751.0
2018-04-24 15:30:00,65.64,65.68,65.52,65.67,177203.0,53.3533,53.3858,53.2557,53.3777,177203.0
2018-04-25 09:30:00,65.37,65.42,65.27,65.27,62766.0,53.1338,53.1745,53.0525,53.0525,62766.0
2018-04-25 10:00:00,65.28,65.31,65.19,65.25,41683.0,53.0607,53.0851,52.9875,53.0363,41683.0
2018-04-25 10:30:00,65.25,65.35,65.22,65.3,36682.0,53.0363,53.1176,53.0119,53.0769,36682.0
2018-04-25 11:00:00,65.31,65.45,65.31,65.43,54298.0,53.0851,53.1988,53.0851,53.1826,54298.0
2018-04-25 11:30:00,65.44,65.45,65.26,65.26,21889.0,53.1907,53.1988,53.0444,53.0444,21889.0
2018-04-25 12:00:00,65.25,65.33,65.24,65.32,21863.0,53.0363,53.1013,53.0282,53.0932,21863.0
2018-04-25 12:30:00,65.32,65.37,65.31,65.34,26599.0,53.0932,53.1338,53.0851,53.1094,26599.0
2018-04-25 13:00:00,65.34,65.39,65.3,65.34,19971.0,53.1094,53.1501,53.0769,53.1094,19971.0
2018-04-25 13:30:00,65.35,65.44,65.34,65.4,30558.0,53.1176,53.1907,53.1094,53.1582,30558.0
2018-04-25 14:00:00,65.42,65.42,65.32,65.37,45313.0,53.1745,53.1745,53.0932,53.1338,45313.0
2018-04-25 14:30:00,65.36,65.52,65.35,65.52,54620.0,53.1257,53.2557,53.1176,53.2557,54620.0
2018-04-25 15:00:00,65.5,65.51,65.45,65.48,26816.0,53.2395,53.2476,53.1988,53.2232,26816.0
2018-04-25 15:30:00,65.47,65.5,65.36,65.46,197377.0,53.2151,53.2395,53.1257,53.207,197377.0
2018-04-26 09:30:00,65.85,65.89,65.75,65.78,33658.0,53.524,53.5565,53.4427,53.4671,33658.0
2018-04-26 10:00:00,65.76,65.81,65.69,65.77,45090.0,53.4508,53.4915,53.3939,53.4589,45090.0
2018-04-26 10:30:00,65.77,65.79,65.74,65.75,32452.0,53.4589,53.4752,53.4346,53.4427,32452.0
2018-04-26 11:00:00,65.75,65.78,65.7,65.71,25198.0,53.4427,53.4671,53.402,53.4102,25198.0
2018-04-26 11:30:00,65.71,65.77,65.67,65.77,45491.0,53.4102,53.4589,53.3777,53.4589,45491.0
2018-04-26 12:00:00,65.78,65.85,65.77,65.85,42235.0,53.4671,53.524,53.4589,53.524,42235.0
2018-04-26 12:30:00,65.86,65.88,65.83,65.86,70614.0,53.5321,53.5484,53.5077,53.5321,70614.0
2018-04-26 13:00:00,65.87,65.95,65.86,65.93,85739.0,53.5402,53.6053,53.5321,53.589,85739.0
2018-04-26 13:30:00,65.93,65.94,65.9,65.91,44555.0,53.589,53.5971,53.5646,53.5727,44555.0
2018-04-26 14:00:00,65.91,65.92,65.87,65.88,39770.0,53.5727,53.5809,53.5402,53.5484,39770.0
2018-04-26 14:30:00,65.89,65.94,65.89,65.92,43415.0,53.5565,53.5971,53.5565,53.5809,43415.0
2018-04-26 15:00:00,65.92,65.93,65.84,65.84,52803.0,53.5809,53.589,53.5158,53.5158,52803.0
2018-04-26 15:30:00,65.84,65.9,65.84,65.9,181723.0,53.5158,53.5646,53.5158,53.5646,181723.0
2018-04-27 09:30:00,65.91,65.93,65.79,65.83,85795.0,53.5727,53.589,53.4752,53.5077,85795.0
2018-04-27 10:00:00,65.83,65.83,65.72,65.73,43440.0,53.5077,53.5077,53.4183,53.4264,43440.0
2018-04-27 10:30:00,65.72,65.82,65.7,65.74,21146.0,53.4183,53.4996,53.402,53.4346,21146.0
2018-04-27 11:00:00,65.77,65.85,65.77,65.85,10833.0,53.4589,53.524,53.4589,53.524,10833.0
2018-04-27 11:30:00,65.84,65.84,65.77,65.79,6793.0,53.5158,53.5158,53.4589,53.4752,6793.0
2018-04-27 12:00:00,65.8,65.84,65.8,65.81,12175.0,53.4833,53.5158,53.4833,53.4915,12175.0
2018-04-27 12:30:00,65.82,65.91,65.8,65.89,18497.0,53.4996,53.5727,53.4833,53.5565,18497.0
2018-04-27 13:00:00,65.9,65.9,65.85,65.87,227731.0,53.5646,53.5646,53.524,53.5402,227731.0
2018-04-27 13:30:00,65.87,65.88,65.83,65.86,52025.0,53.5402,53.5484,53.5077,53.5321,52025.0
2018-04-27 14:00:00,65.86,65.9,65.84,65.89,21970.0,53.5321,53.5646,53.5158,53.5565,21970.0
2018-04-27 14:30:00,65.88,65.93,65.88,65.91,19135.0,53.5484,53.589,53.5484,53.5727,19135.0
2018-04-27 15:00:00,65.91,65.95,65.88,65.89,15954.0,53.5727,53.6053,53.5484,53.5565,15954.0
2018-04-27 15:30:00,65.9,65.96,65.89,65.91,247744.0,53.5646,53.6134,53.5565,53.5727,247744.0
2018-04-30 09:30:00,65.83,65.9,65.8,65.83,38993.0,53.5077,53.5646,53.4833,53.5077,38993.0
2018-04-30 10:00:00,65.82,65.91,65.79,65.82,136320.0,53.4996,53.5727,53.4752,53.4996,136320.0
2018-04-30 10:30:00,65.82,65.9,65.81,65.89,53543.0,53.4996,53.5646,53.4915,53.5565,53543.0
2018-04-30 11:00:00,65.91,65.92,65.85,65.85,55470.0,53.5727,53.5809,53.524,53.524,55470.0
2018-04-30 11:30:00,65.86,65.87,65.75,65.77,46844.0,53.5321,53.5402,53.4427,53.4589,46844.0
2018-04-30 12:00:00,65.75,65.79,65.67,65.78,173009.0,53.4427,53.4752,53.3777,53.4671,173009.0
2018-04-30 12:30:00,65.78,65.8,65.71,65.76,90442.0,53.4671,53.4833,53.4102,53.4508,90442.0
2018-04-30 13:00:00,65.76,65.78,65.68,65.76,119188.0,53.4508,53.4671,53.3858,53.4508,119188.0
2018-04-30 13:30:00,65.76,65.81,65.73,65.8,121670.0,53.4508,53.4915,53.4264,53.4833,121670.0
2018-04-30 14:00:00,65.81,65.81,65.68,65.75,47725.0,53.4915,53.4915,53.3858,53.4427,47725.0
2018-04-30 14:30:00,65.73,65.73,65.66,65.66,39753.0,53.4264,53.4264,53.3695,53.3695,39753.0
2018-04-30 15:00:00,65.65,65.69,65.59,65.61,39915.0,53.3614,53.3939,53.3126,53.3289,39915.0
2018-04-30 15:30:00,65.62,65.68,65.61,65.62,413105.0,53.337,53.3858,53.3289,53.337,413105.0
2018-05-01 09:30:00,65.55,65.58,65.35,65.38,157481.0,53.2801,53.3045,53.1176,53.1419,157481.0
2018-05-01 10:00:00,65.38,65.43,65.25,65.25,78026.0,53.1419,53.1826,53.0363,53.0363,78026.0
2018-05-01 10:30:00,65.25,65.29,65.18,65.19,35689.0,53.0363,53.0688,52.9794,52.9875,35689.0
2018-05-01 11:00:00,65.18,65.24,65.12,65.22,14080.0,52.9794,53.0282,52.9306,53.0119,14080.0
2018-05-01 11:30:00,65.21,65.25,65.16,65.17,13049.0,53.0038,53.0363,52.9631,52.9713,13049.0
2018-05-01 12:00:00,65.17,65.25,65.17,65.25,25187.0,52.9713,53.0363,52.9713,53.0363,25187.0
2018-05-01 12:30:00,65.25,65.32,65.25,65.31,202341.0,53.0363,53.0932,53.0363,53.0851,202341.0
2018-05-01 13:00:00,65.3,65.3,65.21,65.23,69294.0,53.0769,53.0769,53.0038,53.02,69294.0
2018-05-01 13:30:00,65.23,65.33,65.22,65.33,24874.0,53.02,53.1013,53.0119,53.1013,24874.0
2018-05-01 14:00:00,65.34,65.42,65.34,65.41,23656.0,53.1094,53.1745,53.1094,53.1663,23656.0
2018-05-01 14:30:00,65.41,65.46,65.4,65.42,35758.0,53.1663,53.207,53.1582,53.1745,35758.0
2018-05-01 15:00:00,65.42,65.45,65.35,65.39,125927.0,53.1745,53.1988,53.1176,53.1501,125927.0
2018-05-01 15:30:00,65.39,65.5,65.36,65.48,277760.0,53.1501,53.2395,53.1257,53.2232,277760.0
2018-05-02 09:30:00,65.79,65.79,65.62,65.68,82910.0,53.4752,53.4752,53.337,53.3858,82910.0
2018-05-02 10:00:00,65.66,65.76,65.66,65.73,50271.0,53.3695,53.4508,53.3695,53.4264,50271.0
2018-05-02 10:30:00,65.72,65.75,65.66,65.69,31810.0,53.4183,53.4427,53.3695,53.3939,31810.0
2018-05-02 11:00:00,65.68,65.78,65.68,65.77,25463.0,53.3858,53.4671,53.3858,53.4589,25463.0
2018-05-02 11:30:00,65.77,65.77,65.62,65.66,33488.0,53.4589,53.4589,53.337,53.3695,33488.0
2018-05-02 12:00:00,65.68,65.7,65.65,65.68,10176.0,53.3858,53.402,53.3614,53.3858,10176.0
2018-05-02 12:30:00,65.68,65.73,65.67,65.71,196680.0,53.3858,53.4264,53.3777,53.4102,196680.0
2018-05-02 13:00:00,65.7,65.72,65.69,65.7,15964.0,53.402,53.4183,53.3939,53.402,15964.0
2018-05-02 13:30:00,65.7,65.72,65.64,65.69,25313.0,53.402,53.4183,53.3533,53.3939,25313.0
2018-05-02 14:00:00,65.68,65.94,65.68,65.84,94796.0,53.3858,53.5971,53.3858,53.5158,94796.0
2018-05-02 14:30:00,65.83,65.85,65.67,65.67,93243.0,53.5077,53.524,53.3777,53.3777,93243.0
2018-05-02 15:00:00,65.68,65.72,65.56,65.56,41429.0,53.3858,53.4183,53.2883,53.2883,41429.0
2018-05-02 15:30:00,65.54,65.57,65.47,65.56,247227.0,53.272,53.2964,53.2151,53.2883,247227.0
2018-05-03 09:30:00,65.73,65.73,65.63,65.68,54985.0,53.4264,53.4264,53.3452,53.3858,54985.0
2018-05-03 10:00:00,65.69,65.7,65.48,65.51,20904.0,53.3939,53.402,53.2232,53.2476,20904.0
2018-05-03 10:30:00,65.49,65.52,65.28,65.32,57822.0,53.2314,53.2557,53.0607,53.0932,57822.0
2018-05-03 11:00:00,65.33,65.46,65.32,65.39,26931.0,53.1013,53.207,53.0932,53.1501,26931.0
2018-05-03 11:30:00,65.39,65.56,65.38,65.56,20871.0,53.1501,53.2883,53.1419,53.2883,20871.0
2018-05-03 12:00:00,65.57,65.59,65.51,65.53,59953.0,53.2964,53.3126,53.2476,53.2639,59953.0
2018-05-03 12:30:00,65.53,65.87,65.52,65.86,29672.0,53.2639,53.5402,53.2557,53.5321,29672.0
2018-05-03 13:00:00,65.84,65.84,65.69,65.71,23915.0,53.5158,53.5158,53.3939,53.4102,23915.0
2018-05-03 13:30:00,65.72,65.86,65.72,65.77,28844.0,53.4183,53.5321,53.4183,53.4589,28844.0
2018-05-03 14:00:00,65.77,65.82,65.72,65.78,34080.0,53.4589,53.4996,53.4183,53.4671,34080.0
2018-05-03 14:30:00,65.79,65.9,65.74,65.75,32764.0,53.4752,53.5646,53.4346,53.4427,32764.0
2018-05-03 15:00:00,65.75,65.82,65.74,65.8,18595.0,53.4427,53.4996,53.4346,53.4833,18595.0
2018-05-03 15:30:00,65.82,65.87,65.8,65.84,294477.0,53.4996,53.5402,53.4833,53.5158,294477.0
2018-05-04 09:30:00,65.42,65.56,65.39,65.56,38131.0,53.1745,53.2883,53.1501,53.2883,38131.0
2018-05-04 10:00:00,65.55,65.69,65.52,65.68,47716.0,53.2801,53.3939,53.2557,53.3858,47716.0
2018-05-04 10:30:00,65.68,65.78,65.68,65.7,39297.0,53.3858,53.4671,53.3858,53.402,39297.0
2018-05-04 11:00:00,65.7,65.74,65.68,65.74,196053.0,53.402,53.4346,53.3858,53.4346,196053.0
2018-05-04 11:30:00,65.73,65.79,65.71,65.77,149211.0,53.4264,53.4752,53.4102,53.4589,149211.0
2018-05-04 12:00:00,65.78,65.85,65.75,65.84,108950.0,53.4671,53.524,53.4427,53.5158,108950.0
2018-05-04 12:30:00,65.85,65.91,65.83,65.9,27577.0,53.524,53.5727,53.5077,53.5646,27577.0
2018-05-04 13:00:00,65.89,65.92,65.86,65.91,15004.0,53.5565,53.5809,53.5321,53.5727,15004.0
2018-05-04 13:30:00,65.91,65.97,65.88,65.97,18394.0,53.5727,53.6215,53.5484,53.6215,18394.0
2018-05-04 14:00:00,65.97,66.02,65.94,66.02,40682.0,53.6215,53.6622,53.5971,53.6622,40682.0
2018-05-04 14:30:00,66.03,66.03,65.98,65.99,25428.0,53.6703,53.6703,53.6296,53.6378,25428.0
2018-05-04 15:00:00,65.99,66.01,65.95,65.98,28431.0,53.6378,53.654,53.6053,53.6296,28431.0
2018-05-04 15:30:00,66.0,66.0,65.91,65.97,68822.0,53.6459,53.6459,53.5727,53.6215,68822.0
2018-05-07 09:30:00,65.97,66.06,65.97,66.06,83237.0,53.6215,53.6947,53.6215,53.6947,83237.0
2018-05-07 10:00:00,66.05,66.09,66.04,66.08,37382.0,53.6865,53.719,53.6784,53.7109,37382.0
2018-05-07 10:30:00,66.1,66.12,66.01,66.12,50117.0,53.7272,53.7434,53.654,53.7434,50117.0
2018-05-07 11:00:00,66.1,66.17,66.09,66.15,36360.0,53.7272,53.7841,53.719,53.7678,36360.0
2018-05-07 11:30:00,66.15,66.18,66.11,66.14,23413.0,53.7678,53.7922,53.7353,53.7597,23413.0
2018-05-07 12:00:00,66.16,66.18,66.14,66.16,30977.0,53.7759,53.7922,53.7597,53.7759,30977.0
2018-05-07 12:30:00,66.17,66.18,66.11,66.13,36533.0,53.7841,53.7922,53.7353,53.7516,36533.0
2018-05-07 13:00:00,66.12,66.12,66.06,66.09,14412.0,53.7434,53.7434,53.6947,53.719,14412.0
2018-05-07 13:30:00,66.09,66.11,66.06,66.08,25263.0,53.719,53.7353,53.6947,53.7109,25263.0
2018-05-07 14:00:00,66.08,66.1,66.07,66.09,36203.0,53.7109,53.7272,53.7028,53.719,36203.0
2018-05-07 14:30:00,66.09,66.1,66.01,66.01,72581.0,53.719,53.7272,53.654,53.654,72581.0
2018-05-07 15:00:00,66.01,66.04,65.92,65.98,50728.0,53.654,53.6784,53.5809,53.6296,50728.0
2018-05-07 15:30:00,65.98,66.05,65.95,66.04,63597.0,53.6296,53.6865,53.6053,53.6784,63597.0
2018-05-08 09:30:00,65.84,65.84,65.77,65.83,48712.0,53.5158,53.5158,53.4589,53.5077,48712.0
2018-05-08 10:00:00,65.83,65.88,65.81,65.81,31815.0,53.5077,53.5484,53.4915,53.4915,31815.0
2018-05-08 10:30:00,65.84,65.97,65.84,65.96,179276.0,53.5158,53.6215,53.5158,53.6134,179276.0
2018-05-08 11:00:00,65.91,65.98,65.84,65.96,44784.0,53.5727,53.6296,53.5158,53.6134,44784.0
2018-05-08 11:30:00,65.95,65.99,65.91,65.97,11995.0,53.6053,53.6378,53.5727,53.6215,11995.0
2018-05-08 12:00:00,65.98,66.03,65.96,66.01,25181.0,53.6296,53.6703,53.6134,53.654,25181.0
2018-05-08 12:30:00,66.0,66.03,65.96,65.96,18240.0,53.6459,53.6703,53.6134,53.6134,18240.0
2018-05-08 13:00:00,65.98,66.03,65.95,66.03,10967.0,53.6296,53.6703,53.6053,53.6703,10967.0
2018-05-08 13:30:00,66.05,66.05,65.93,65.94,14614.0,53.6865,53.6865,53.589,53.5971,14614.0
2018-05-08 14:00:00,65.94,66.06,65.94,65.99,25625.0,53.5971,53.6947,53.5971,53.6378,25625.0
2018-05-08 14:30:00,65.99,66.06,65.92,65.94,49495.0,53.6378,53.6947,53.5809,53.5971,49495.0
2018-05-08 15:00:00,65.96,66.08,65.93,66.06,98919.0,53.6134,53.7109,53.589,53.6947,98919.0
2018-05-08 15:30:00,66.06,66.15,66.06,66.15,283286.0,53.6947,53.7678,53.6947,53.7678,283286.0
2018-05-09 09:30:00,66.06,66.12,66.01,66.1,63761.0,53.6947,53.7434,53.654,53.7272,63761.0
2018-05-09 10:00:00,66.07,66.13,66.06,66.07,23126.0,53.7028,53.7516,53.6947,53.7028,23126.0
2018-05-09 10:30:00,66.07,66.1,65.99,65.99,127835.0,53.7028,53.7272,53.6378,53.6378,127835.0
2018-05-09 11:00:00,66.0,66.06,65.99,66.05,33508.0,53.6459,53.6947,53.6378,53.6865,33508.0
2018-05-09 11:30:00,66.05,66.09,66.03,66.09,49840.0,53.6865,53.719,53.6703,53.719,49840.0
2018-05-09 12:00:00,66.09,66.19,66.08,66.19,53121.0,53.719,53.8003,53.7109,53.8003,53121.0
2018-05-09 12:30:00,66.19,66.23,66.11,66.2,67489.0,53.8003,53.8328,53.7353,53.8085,67489.0
2018-05-09 13:00:00,66.2,66.21,66.18,66.2,25260.0,53.8085,53.8166,53.7922,53.8085,25260.0
2018-05-09 13:30:00,66.23,66.26,66.22,66.24,16179.0,53.8328,53.8572,53.8247,53.841,16179.0
2018-05-09 14:00:00,66.25,66.27,66.19,66.21,40358.0,53.8491,53.8654,53.8003,53.8166,40358.0
2018-05-09 14:30:00,66.21,66.24,66.21,66.22,49528.0,53.8166,53.841,53.8166,53.8247,49528.0
2018-05-09 15:00:00,66.22,66.23,66.18,66.2,33146.0,53.8247,53.8328,53.7922,53.8085,33146.0
2018-05-09 15:30:00,66.2,66.25,66.18,66.23,237281.0,53.8085,53.8491,53.7922,53.8328,237281.0
2018-05-10 09:30:00,66.33,66.41,66.3,66.33,52325.0,53.9141,53.9791,53.8897,53.9141,52325.0
2018-05-10 10:00:00,66.32,66.32,66.22,66.23,30892.0,53.906,53.906,53.8247,53.8328,30892.0
2018-05-10 10:30:00,66.24,66.34,66.23,66.23,1282556.0,53.841,53.9223,53.8328,53.8328,1282556.0
2018-05-10 11:00:00,66.24,66.37,66.23,66.36,50080.0,53.841,53.9466,53.8328,53.9385,50080.0
2018-05-10 11:30:00,66.37,66.41,66.36,66.4,28210.0,53.9466,53.9791,53.9385,53.971,28210.0
2018-05-10 12:00:00,66.39,66.49,66.38,66.49,36810.0,53.9629,54.0442,53.9548,54.0442,36810.0
2018-05-10 12:30:00,66.49,66.51,66.45,66.47,60615.0,54.0442,54.0604,54.0117,54.0279,60615.0
2018-05-10 13:00:00,66.47,66.54,66.46,66.53,19706.0,54.0279,54.0848,54.0198,54.0767,19706.0
2018-05-10 13:30:00,66.52,66.52,66.45,66.5,42919.0,54.0686,54.0686,54.0117,54.0523,42919.0
2018-05-10 14:00:00,66.49,66.51,66.46,66.5,30467.0,54.0442,54.0604,54.0198,54.0523,30467.0
2018-05-10 14:30:00,66.5,66.54,66.46,66.52,212522.0,54.0523,54.0848,54.0198,54.0686,212522.0
2018-05-10 15:00:00,66.52,66.53,66.46,66.51,24314.0,54.0686,54.0767,54.0198,54.0604,24314.0
2018-05-10 15:30:00,66.52,66.55,66.49,66.54,178789.0,54.0686,54.0929,54.0442,54.0848,178789.0
2018-05-11 09:30:00,66.79,66.84,66.76,66.83,82624.0,54.288,54.3287,54.2636,54.3205,82624.0
2018-05-11 10:00:00,66.84,66.85,66.78,66.8,18812.0,54.3287,54.3368,54.2799,54.2961,18812.0
2018-05-11 10:30:00,66.8,66.81,66.76,66.81,31246.0,54.2961,54.3043,54.2636,54.3043,31246.0
2018-05-11 11:00:00,66.81,66.83,66.76,66.77,277739.0,54.3043,54.3205,54.2636,54.2718,277739.0
2018-05-11 11:30:00,66.77,66.8,66.74,66.8,31718.0,54.2718,54.2961,54.2474,54.2961,31718.0
2018-05-11 12:00:00,66.79,66.8,66.74,66.75,28569.0,54.288,54.2961,54.2474,54.2555,28569.0
2018-05-11 12:30:00,66.75,66.79,66.74,66.79,26909.0,54.2555,54.288,54.2474,54.288,26909.0
2018-05-11 13:00:00,66.79,66.79,66.73,66.75,36286.0,54.288,54.288,54.2393,54.2555,36286.0
2018-05-11 13:30:00,66.75,66.78,66.72,66.78,37858.0,54.2555,54.2799,54.2311,54.2799,37858.0
2018-05-11 14:00:00,66.78,66.78,66.7,66.73,35711.0,54.2799,54.2799,54.2149,54.2393,35711.0
2018-05-11 14:30:00,66.72,66.76,66.71,66.76,38888.0,54.2311,54.2636,54.223,54.2636,38888.0
2018-05-11 15:00:00,66.78,66.79,66.76,66.79,18313.0,54.2799,54.288,54.2636,54.288,18313.0
2018-05-11 15:30:00,66.78,66.81,66.76,66.77,208017.0,54.2799,54.3043,54.2636,54.2718,208017.0
2018-05-14 09:30:00,66.9,66.96,66.87,66.94,73230.0,54.3774,54.4262,54.353,54.4099,73230.0
2018-05-14 10:00:00,66.94,66.96,66.9,66.93,81452.0,54.4099,54.4262,54.3774,54.4018,81452.0
2018-05-14 10:30:00,66.92,66.97,66.91,66.95,117638.0,54.3937,54.4343,54.3856,54.4181,117638.0
2018-05-14 11:00:00,66.94,66.96,66.91,66.95,82818.0,54.4099,54.4262,54.3856,54.4181,82818.0
2018-05-14 11:30:00,66.94,66.98,66.93,66.97,35287.0,54.4099,54.4425,54.4018,54.4343,35287.0
2018-05-14 12:00:00,66.96,66.99,66.93,66.93,32596.0,54.4262,54.4506,54.4018,54.4018,32596.0
2018-05-14 12:30:00,66.94,66.96,66.91,66.91,21768.0,54.4099,54.4262,54.3856,54.3856,21768.0
2018-05-14 13:00:00,66.9,66.92,66.82,66.84,16776.0,54.3774,54.3937,54.3124,54.3287,16776.0
2018-05-14 13:30:00,66.83,66.87,66.8,66.81,10722.0,54.3205,54.353,54.2961,54.3043,10722.0
2018-05-14 14:00:00,66.8,66.8,66.71,66.76,114839.0,54.2961,54.2961,54.223,54.2636,114839.0
2018-05-14 14:30:00,66.76,66.8,66.75,66.79,21513.0,54.2636,54.2961,54.2555,54.288,21513.0
2018-05-14 15:00:00,66.8,66.83,66.78,66.82,19746.0,54.2961,54.3205,54.2799,54.3124,19746.0
2018-05-14 15:30:00,66.81,66.82,66.73,66.78,56118.0,54.3043,54.3124,54.2393,54.2799,56118.0
2018-05-15 09:30:00,66.24,66.24,66.03,66.03,86368.0,53.841,53.841,53.6703,53.6703,86368.0
2018-05-15 10:00:00,66.05,66.18,66.05,66.18,93799.0,53.6865,53.7922,53.6865,53.7922,93799.0
2018-05-15 10:30:00,66.17,66.26,66.16,66.25,32527.0,53.7841,53.8572,53.7759,53.8491,32527.0
2018-05-15 11:00:00,66.26,66.3,66.21,66.28,34391.0,53.8572,53.8897,53.8166,53.8735,34391.0
2018-05-15 11:30:00,66.28,66.33,66.27,66.3,96411.0,53.8735,53.9141,53.8654,53.8897,96411.0
2018-05-15 12:00:00,66.28,66.3,66.22,66.3,56536.0,53.8735,53.8897,53.8247,53.8897,56536.0
2018-05-15 12:30:00,66.3,66.35,66.3,66.3,35682.0,53.8897,53.9304,53.8897,53.8897,35682.0
2018-05-15 13:00:00,66.3,66.3,66.2,66.24,33655.0,53.8897,53.8897,53.8085,53.841,33655.0
2018-05-15 13:30:00,66.22,66.25,66.19,66.2,25126.0,53.8247,53.8491,53.8003,53.8085,25126.0
2018-05-15 14:00:00,66.17,66.21,66.13,66.21,35878.0,53.7841,53.8166,53.7516,53.8166,35878.0
2018-05-15 14:30:00,66.2,66.32,66.2,66.21,45032.0,53.8085,53.906,53.8085,53.8166,45032.0
2018-05-15 15:00:00,66.21,66.23,66.12,66.14,29558.0,53.8166,53.8328,53.7434,53.7597,29558.0
2018-05-15 15:30:00,66.13,66.26,66.13,66.23,163882.0,53.7516,53.8572,53.7516,53.8328,163882.0
2018-05-16 09:30:00,66.21,66.27,66.18,66.25,82476.0,53.8166,53.8654,53.7922,53.8491,82476.0
2018-05-16 10:00:00,66.26,66.36,66.24,66.24,114998.0,53.8572,53.9385,53.841,53.841,114998.0
2018-05-16 10:30:00,66.23,66.3,66.2,66.2,39874.0,53.8328,53.8897,53.8085,53.8085,39874.0
2018-05-16 11:00:00,66.2,66.2,66.15,66.17,29930.0,53.8085,53.8085,53.7678,53.7841,29930.0
2018-05-16 11:30:00,66.17,66.24,66.17,66.24,65859.0,53.7841,53.841,53.7841,53.841,65859.0
2018-05-16 12:00:00,66.25,66.3,66.23,66.3,70315.0,53.8491,53.8897,53.8328,53.8897,70315.0
2018-05-16 12:30:00,66.31,66.41,66.31,66.39,22550.0,53.8979,53.9791,53.8979,53.9629,22550.0
2018-05-16 13:00:00,66.37,66.39,66.32,66.34,13067.0,53.9466,53.9629,53.906,53.9223,13067.0
2018-05-16 13:30:00,66.34,66.38,66.33,66.37,18542.0,53.9223,53.9548,53.9141,53.9466,18542.0
2018-05-16 14:00:00,66.37,66.4,66.36,66.37,23004.0,53.9466,53.971,53.9385,53.9466,23004.0
2018-05-16 14:30:00,66.37,66.37,66.32,66.33,15383.0,53.9466,53.9466,53.906,53.9141,15383.0
2018-05-16 15:00:00,66.32,66.32,66.28,66.29,17290.0,53.906,53.906,53.8735,53.8816,17290.0
2018-05-16 15:30:00,66.3,66.35,66.25,66.35,102877.0,53.8897,53.9304,53.8491,53.9304,102877.0
2018-05-17 09:30:00,66.41,66.41,66.32,66.37,80805.0,53.9791,53.9791,53.906,53.9466,80805.0
2018-05-17 10:00:00,66.37,66.47,66.35,66.47,52466.0,53.9466,54.0279,53.9304,54.0279,52466.0
2018-05-17 10:30:00,66.46,66.53,66.45,66.51,48017.0,54.0198,54.0767,54.0117,54.0604,48017.0
2018-05-17 11:00:00,66.52,66.53,66.47,66.52,20587.0,54.0686,54.0767,54.0279,54.0686,20587.0
2018-05-17 11:30:00,66.52,66.57,66.48,66.5,48356.0,54.0686,54.1092,54.036,54.0523,48356.0
2018-05-17 12:00:00,66.5,66.54,66.49,66.54,12022.0,54.0523,54.0848,54.0442,54.0848,12022.0
2018-05-17 12:30:00,66.53,66.54,66.47,66.48,19674.0,54.0767,54.0848,54.0279,54.036,19674.0
2018-05-17 13:00:00,66.48,66.48,66.44,66.44,17234.0,54.036,54.036,54.0035,54.0035,17234.0
2018-05-17 13:30:00,66.44,66.45,66.35,66.38,14125.0,54.0035,54.0117,53.9304,53.9548,14125.0
2018-05-17 14:00:00,66.35,66.4,66.3,66.4,20158.0,53.9304,53.971,53.8897,53.971,20158.0
2018-05-17 14:30:00,66.41,66.42,66.38,66.42,18686.0,53.9791,53.9873,53.9548,53.9873,18686.0
2018-05-17 15:00:00,66.41,66.43,66.36,66.37,16077.0,53.9791,53.9954,53.9385,53.9466,16077.0
2018-05-17 15:30:00,66.37,66.46,66.36,66.45,32921.0,53.9466,54.0198,53.9385,54.0117,32921.0
2018-05-18 09:30:00,66.21,66.25,66.16,66.17,88715.0,53.8166,53.8491,53.7759,53.7841,88715.0
2018-05-18 10:00:00,66.16,66.2,66.1,66.17,28178.0,53.7759,53.8085,53.7272,53.7841,28178.0
2018-05-18 10:30:00,66.17,66.21,66.1,66.2,40535.0,53.7841,53.8166,53.7272,53.8085,40535.0
2018-05-18 11:00:00,66.21,66.23,66.18,66.19,46163.0,53.8166,53.8328,53.7922,53.8003,46163.0
2018-05-18 11:30:00,66.19,66.27,66.18,66.27,49115.0,53.8003,53.8654,53.7922,53.8654,49115.0
2018-05-18 12:00:00,66.26,66.28,66.24,66.26,8389.0,53.8572,53.8735,53.841,53.8572,8389.0
2018-05-18 12:30:00,66.25,66.27,66.23,66.26,13781.0,53.8491,53.8654,53.8328,53.8572,13781.0
2018-05-18 13:00:00,66.25,66.25,66.22,66.22,7644.0,53.8491,53.8491,53.8247,53.8247,7644.0
2018-05-18 13:30:00,66.23,66.23,66.18,66.2,53380.0,53.8328,53.8328,53.7922,53.8085,53380.0
2018-05-18 14:00:00,66.18,66.21,66.17,66.21,11852.0,53.7922,53.8166,53.7841,53.8166,11852.0
2018-05-18 14:30:00,66.21,66.24,66.2,66.21,22188.0,53.8166,53.841,53.8085,53.8166,22188.0
2018-05-18 15:00:00,66.2,66.2,66.18,66.19,15261.0,53.8085,53.8085,53.7922,53.8003,15261.0
2018-05-18 15:30:00,66.19,66.21,66.16,66.2,121384.0,53.8003,53.8166,53.7759,53.8085,121384.0
2018-05-21 09:30:00,66.49,66.57,66.45,66.48,108588.0,54.0442,54.1092,54.0117,54.036,108588.0
2018-05-21 10:00:00,66.47,66.52,66.42,66.44,31119.0,54.0279,54.0686,53.9873,54.0035,31119.0
2018-05-21 10:30:00,66.44,66.5,66.43,66.44,254361.0,54.0035,54.0523,53.9954,54.0035,254361.0
2018-05-21 11:00:00,66.45,66.5,66.43,66.46,103171.0,54.0117,54.0523,53.9954,54.0198,103171.0
2018-05-21 11:30:00,66.46,66.5,66.42,66.5,22930.0,54.0198,54.0523,53.9873,54.0523,22930.0
2018-05-21 12:00:00,66.5,66.56,66.49,66.51,25941.0,54.0523,54.1011,54.0442,54.0604,25941.0
2018-05-21 12:30:00,66.51,66.52,66.49,66.5,24598.0,54.0604,54.0686,54.0442,54.0523,24598.0
2018-05-21 13:00:00,66.5,66.55,66.48,66.52,6911.0,54.0523,54.0929,54.036,54.0686,6911.0
2018-05-21 13:30:00,66.53,66.54,66.5,66.53,26440.0,54.0767,54.0848,54.0523,54.0767,26440.0
2018-05-21 14:00:00,66.52,66.52,66.47,66.48,14683.0,54.0686,54.0686,54.0279,54.036,14683.0
2018-05-21 14:30:00,66.48,66.49,66.45,66.48,90465.0,54.036,54.0442,54.0117,54.036,90465.0
2018-05-21 15:00:00,66.48,66.5,66.46,66.48,34133.0,54.036,54.0523,54.0198,54.036,34133.0
2018-05-21 15:30:00,66.48,66.57,66.45,66.56,112164.0,54.036,54.1092,54.0117,54.1011,112164.0
2018-05-22 09:30:00,66.64,66.67,66.56,66.66,59199.0,54.1661,54.1905,54.1011,54.1824,59199.0
2018-05-22 10:00:00,66.66,66.67,66.54,66.55,47844.0,54.1824,54.1905,54.0848,54.0929,47844.0
2018-05-22 10:30:00,66.55,66.6,66.5,66.5,30174.0,54.0929,54.1336,54.0523,54.0523,30174.0
2018-05-22 11:00:00,66.5,66.6,66.49,66.59,40178.0,54.0523,54.1336,54.0442,54.1255,40178.0
2018-05-22 11:30:00,66.57,66.59,66.54,66.58,38060.0,54.1092,54.1255,54.0848,54.1173,38060.0
2018-05-22 12:00:00,66.57,66.58,66.5,66.51,31020.0,54.1092,54.1173,54.0523,54.0604,31020.0
2018-05-22 12:30:00,66.51,66.52,66.49,66.51,41070.0,54.0604,54.0686,54.0442,54.0604,41070.0
2018-05-22 13:00:00,66.51,66.51,66.44,66.46,38011.0,54.0604,54.0604,54.0035,54.0198,38011.0
2018-05-22 13:30:00,66.47,66.48,66.45,66.46,73254.0,54.0279,54.036,54.0117,54.0198,73254.0
2018-05-22 14:00:00,66.47,66.52,66.45,66.51,89653.0,54.0279,54.0686,54.0117,54.0604,89653.0
2018-05-22 14:30:00,66.51,66.52,66.44,66.45,41120.0,54.0604,54.0686,54.0035,54.0117,41120.0
2018-05-22 15:00:00,66.45,66.47,66.43,66.45,44112.0,54.0117,54.0279,53.9954,54.0117,44112.0
2018-05-22 15:30:00,66.44,66.44,66.35,66.4,149325.0,54.0035,54.0035,53.9304,53.971,149325.0
2018-05-23 09:30:00,65.81,65.87,65.78,65.86,323324.0,53.4915,53.5402,53.4671,53.5321,323324.0
2018-05-23 10:00:00,65.87,65.95,65.84,65.89,56916.0,53.5402,53.6053,53.5158,53.5565,56916.0
2018-05-23 10:30:00,65.88,65.88,65.74,65.76,54825.0,53.5484,53.5484,53.4346,53.4508,54825.0
2018-05-23 11:00:00,65.76,65.86,65.75,65.85,63053.0,53.4508,53.5321,53.4427,53.524,63053.0
2018-05-23 11:30:00,65.84,65.9,65.78,65.78,13535.0,53.5158,53.5646,53.4671,53.4671,13535.0
2018-05-23 12:00:00,65.78,65.85,65.75,65.75,17197.0,53.4671,53.524,53.4427,53.4427,17197.0
2018-05-23 12:30:00,65.75,65.83,65.75,65.78,15893.0,53.4427,53.5077,53.4427,53.4671,15893.0
2018-05-23 13:00:00,65.77,65.77,65.66,65.69,17176.0,53.4589,53.4589,53.3695,53.3939,17176.0
2018-05-23 13:30:00,65.68,65.69,65.65,65.66,17811.0,53.3858,53.3939,53.3614,53.3695,17811.0
2018-05-23 14:00:00,65.65,65.91,65.63,65.9,60843.0,53.3614,53.5727,53.3452,53.5646,60843.0
2018-05-23 14:30:00,65.9,65.95,65.88,65.92,20565.0,53.5646,53.6053,53.5484,53.5809,20565.0
2018-05-23 15:00:00,65.93,65.97,65.92,65.95,31277.0,53.589,53.6215,53.5809,53.6053,31277.0
2018-05-23 15:30:00,65.96,65.99,65.93,65.95,111428.0,53.6134,53.6378,53.589,53.6053,111428.0
2018-05-24 09:30:00,66.0,66.02,65.83,65.86,53579.0,53.6459,53.6622,53.5077,53.5321,53579.0
2018-05-24 10:00:00,65.83,65.91,65.73,65.74,23941.0,53.5077,53.5727,53.4264,53.4346,23941.0
2018-05-24 10:30:00,65.73,65.74,65.57,65.58,45156.0,53.4264,53.4346,53.2964,53.3045,45156.0
2018-05-24 11:00:00,65.59,65.78,65.58,65.78,9638.0,53.3126,53.4671,53.3045,53.4671,9638.0
2018-05-24 11:30:00,65.75,65.8,65.7,65.8,35827.0,53.4427,53.4833,53.402,53.4833,35827.0
2018-05-24 12:00:00,65.8,65.88,65.77,65.86,31824.0,53.4833,53.5484,53.4589,53.5321,31824.0
2018-05-24 12:30:00,65.86,65.89,65.82,65.86,84652.0,53.5321,53.5565,53.4996,53.5321,84652.0
2018-05-24 13:00:00,65.86,65.96,65.86,65.93,20037.0,53.5321,53.6134,53.5321,53.589,20037.0
2018-05-24 13:30:00,65.92,65.96,65.91,65.96,5528.0,53.5809,53.6134,53.5727,53.6134,5528.0
2018-05-24 14:00:00,65.96,65.96,65.88,65.9,17519.0,53.6134,53.6134,53.5484,53.5646,17519.0
2018-05-24 14:30:00,65.9,65.9,65.85,65.86,13731.0,53.5646,53.5646,53.524,53.5321,13731.0
2018-05-24 15:00:00,65.86,65.94,65.84,65.92,19318.0,53.5321,53.5971,53.5158,53.5809,19318.0
2018-05-24 15:30:00,65.92,65.95,65.86,65.94,102892.0,53.5809,53.6053,53.5321,53.5971,102892.0
2018-05-25 09:30:00,65.66,65.71,65.55,65.6,87021.0,53.3695,53.4102,53.2801,53.3208,87021.0
2018-05-25 10:00:00,65.62,65.75,65.62,65.67,29352.0,53.337,53.4427,53.337,53.3777,29352.0
2018-05-25 10:30:00,65.67,65.72,65.62,65.64,11507.0,53.3777,53.4183,53.337,53.3533,11507.0
2018-05-25 11:00:00,65.66,65.74,65.65,65.73,37851.0,53.3695,53.4346,53.3614,53.4264,37851.0
2018-05-25 11:30:00,65.72,65.76,65.72,65.74,27672.0,53.4183,53.4508,53.4183,53.4346,27672.0
2018-05-25 12:00:00,65.73,65.74,65.66,65.68,23938.0,53.4264,53.4346,53.3695,53.3858,23938.0
2018-05-25 12:30:00,65.68,65.68,65.64,65.64,32131.0,53.3858,53.3858,53.3533,53.3533,32131.0
2018-05-25 13:00:00,65.65,65.66,65.59,65.6,9322.0,53.3614,53.3695,53.3126,53.3208,9322.0
2018-05-25 13:30:00,65.59,65.6,65.55,65.56,34586.0,53.3126,53.3208,53.2801,53.2883,34586.0
2018-05-25 14:00:00,65.56,65.61,65.55,65.6,10584.0,53.2883,53.3289,53.2801,53.3208,10584.0
2018-05-25 14:30:00,65.59,65.6,65.53,65.57,21171.0,53.3126,53.3208,53.2639,53.2964,21171.0
2018-05-25 15:00:00,65.58,65.61,65.56,65.6,40631.0,53.3045,53.3289,53.2883,53.3208,40631.0
2018-05-25 15:30:00,65.6,65.63,65.56,65.62,220923.0,53.3208,53.3452,53.2883,53.337,220923.0
2018-05-29 09:30:00,64.55,64.65,64.48,64.65,102292.0,52.4673,52.5486,52.4104,52.5486,102292.0
2018-05-29 10:00:00,64.64,64.69,64.61,64.64,65224.0,52.5405,52.5811,52.5161,52.5405,65224.0
2018-05-29 10:30:00,64.64,64.64,64.52,64.52,51444.0,52.5405,52.5405,52.4429,52.4429,51444.0
2018-05-29 11:00:00,64.5,64.5,64.39,64.43,24600.0,52.4267,52.4267,52.3373,52.3698,24600.0
2018-05-29 11:30:00,64.43,64.43,64.24,64.32,58146.0,52.3698,52.3698,52.2153,52.2804,58146.0
2018-05-29 12:00:00,64.28,64.3,64.16,64.25,35755.0,52.2478,52.2641,52.1503,52.2235,35755.0
2018-05-29 12:30:00,64.26,64.34,64.26,64.31,43948.0,52.2316,52.2966,52.2316,52.2722,43948.0
2018-05-29 13:00:00,64.3,64.3,64.12,64.16,32625.0,52.2641,52.2641,52.1178,52.1503,32625.0
2018-05-29 13:30:00,64.15,64.21,64.09,64.16,18435.0,52.1422,52.191,52.0934,52.1503,18435.0
2018-05-29 14:00:00,64.16,64.17,64.08,64.17,193981.0,52.1503,52.1584,52.0853,52.1584,193981.0
2018-05-29 14:30:00,64.2,64.21,64.03,64.03,29436.0,52.1828,52.191,52.0446,52.0446,29436.0
2018-05-29 15:00:00,64.02,64.07,64.0,64.05,55696.0,52.0365,52.0772,52.0203,52.0609,55696.0
2018-05-29 15:30:00,64.05,64.28,64.04,64.24,42578.0,52.0609,52.2478,52.0528,52.2153,42578.0
2018-05-30 09:30:00,64.84,64.85,64.74,64.74,73969.0,52.703,52.7112,52.6217,52.6217,73969.0
2018-05-30 10:00:00,64.74,64.8,64.69,64.76,63242.0,52.6217,52.6705,52.5811,52.638,63242.0
2018-05-30 10:30:00,64.75,64.87,64.73,64.86,83891.0,52.6299,52.7274,52.6136,52.7193,83891.0
2018-05-30 11:00:00,64.86,64.94,64.84,64.94,155878.0,52.7193,52.7843,52.703,52.7843,155878.0
2018-05-30 11:30:00,64.93,65.29,64.92,65.28,26145.0,52.7762,53.0688,52.7681,53.0607,26145.0
2018-05-30 12:00:00,65.3,65.32,65.15,65.18,27256.0,53.0769,53.0932,52.955,52.9794,27256.0
2018-05-30 12:30:00,65.18,65.18,65.09,65.14,33518.0,52.9794,52.9794,52.9062,52.9469,33518.0
2018-05-30 13:00:00,65.15,65.22,65.12,65.21,22352.0,52.955,53.0119,52.9306,53.0038,22352.0
2018-05-30 13:30:00,65.22,65.26,65.18,65.19,82817.0,53.0119,53.0444,52.9794,52.9875,82817.0
2018-05-30 14:00:00,65.19,65.22,65.16,65.18,20815.0,52.9875,53.0119,52.9631,52.9794,20815.0
2018-05-30 14:30:00,65.17,65.21,65.17,65.18,15863.0,52.9713,53.0038,52.9713,52.9794,15863.0
2018-05-30 15:00:00,65.19,65.22,65.12,65.13,37687.0,52.9875,53.0119,52.9306,52.9387,37687.0
2018-05-30 15:30:00,65.11,65.28,65.09,65.24,324060.0,52.9225,53.0607,52.9062,53.0282,324060.0
2018-05-31 09:30:00,65.2,65.27,65.01,65.01,67983.0,52.9956,53.0525,52.8412,52.8412,67983.0
2018-05-31 10:00:00,65.0,65.1,64.98,65.06,106007.0,52.8331,52.9144,52.8168,52.8818,106007.0
2018-05-31 10:30:00,65.06,65.12,64.87,64.92,261974.0,52.8818,52.9306,52.7274,52.7681,261974.0
2018-05-31 11:00:00,64.88,64.92,64.75,64.92,42391.0,52.7355,52.7681,52.6299,52.7681,42391.0
2018-05-31 11:30:00,64.91,65.15,64.78,64.97,118502.0,52.7599,52.955,52.6543,52.8087,118502.0
2018-05-31 12:00:00,64.96,64.98,64.88,64.92,63605.0,52.8006,52.8168,52.7355,52.7681,63605.0
2018-05-31 12:30:00,64.92,65.01,64.9,65.0,35781.0,52.7681,52.8412,52.7518,52.8331,35781.0
2018-05-31 13:00:00,65.03,65.07,64.99,65.0,39364.0,52.8575,52.89,52.8249,52.8331,39364.0
2018-05-31 13:30:00,65.02,65.03,64.86,64.87,67471.0,52.8493,52.8575,52.7193,52.7274,67471.0
2018-05-31 14:00:00,64.87,64.94,64.82,64.93,171180.0,52.7274,52.7843,52.6868,52.7762,171180.0
2018-05-31 14:30:00,64.92,65.0,64.9,64.98,55629.0,52.7681,52.8331,52.7518,52.8168,55629.0
2018-05-31 15:00:00,64.98,65.05,64.97,65.02,68599.0,52.8168,52.8737,52.8087,52.8493,68599.0
2018-05-31 15:30:00,65.02,65.06,64.98,64.99,126541.0,52.8493,52.8818,52.8168,52.8249,126541.0
2018-06-01 09:30:00,65.37,65.45,65.3,65.41,43170.0,53.1338,53.1988,53.0769,53.1663,43170.0
2018-06-01 10:00:00,65.41,65.45,65.23,65.35,87226.0,53.1663,53.1988,53.02,53.1176,87226.0
2018-06-01 10:30:00,65.36,65.43,65.29,65.39,99264.0,53.1257,53.1826,53.0688,53.1501,99264.0
2018-06-01 11:00:00,65.39,65.43,65.36,65.39,51601.0,53.1501,53.1826,53.1257,53.1501,51601.0
2018-06-01 11:30:00,65.39,65.51,65.38,65.47,44035.0,53.1501,53.2476,53.1419,53.2151,44035.0
2018-06-01 12:00:00,65.48,65.53,65.47,65.5,66628.0,53.2232,53.2639,53.2151,53.2395,66628.0
2018-06-01 12:30:00,65.49,65.51,65.44,65.47,28649.0,53.2314,53.2476,53.1907,53.2151,28649.0
2018-06-01 13:00:00,65.48,65.52,65.47,65.48,43419.0,53.2232,53.2557,53.2151,53.2232,43419.0
2018-06-01 13:30:00,65.48,65.49,65.44,65.46,57997.0,53.2232,53.2314,53.1907,53.207,57997.0
2018-06-01 14:00:00,65.47,65.49,65.43,65.47,10161.0,53.2151,53.2314,53.1826,53.2151,10161.0
2018-06-01 14:30:00,65.47,65.49,65.45,65.48,73559.0,53.2151,53.2314,53.1988,53.2232,73559.0
2018-06-01 15:00:00,65.48,65.48,65.4,65.41,73346.0,53.2232,53.2232,53.1582,53.1663,73346.0
2018-06-01 15:30:00,65.41,65.49,65.4,65.48,245543.0,53.1663,53.2314,53.1582,53.2232,245543.0
2018-06-04 09:30:00,66.02,66.03,65.99,66.02,80565.0,53.6622,53.6703,53.6378,53.6622,80565.0
2018-06-04 10:00:00,66.06,66.06,65.94,65.94,14714.0,53.6947,53.6947,53.5971,53.5971,14714.0
2018-06-04 10:30:00,65.92,65.93,65.87,65.88,8462.0,53.5809,53.589,53.5402,53.5484,8462.0
2018-06-04 11:00:00,65.89,65.92,65.77,65.8,21705.0,53.5565,53.5809,53.4589,53.4833,21705.0
2018-06-04 11:30:00,65.82,65.89,65.78,65.88,42525.0,53.4996,53.5565,53.4671,53.5484,42525.0
2018-06-04 12:00:00,65.88,65.9,65.83,65.85,16873.0,53.5484,53.5646,53.5077,53.524,16873.0
2018-06-04 12:30:00,65.85,65.88,65.84,65.85,31439.0,53.524,53.5484,53.5158,53.524,31439.0
2018-06-04 13:00:00,65.85,65.9,65.83,65.89,22716.0,53.524,53.5646,53.5077,53.5565,22716.0
2018-06-04 13:30:00,65.88,65.89,65.8,65.81,65756.0,53.5484,53.5565,53.4833,53.4915,65756.0
2018-06-04 14:00:00,65.81,65.82,65.77,65.79,72389.0,53.4915,53.4996,53.4589,53.4752,72389.0
2018-06-04 14:30:00,65.78,65.82,65.77,65.8,88502.0,53.4671,53.4996,53.4589,53.4833,88502.0
2018-06-04 15:00:00,65.8,65.82,65.79,65.81,41444.0,53.4833,53.4996,53.4752,53.4915,41444.0
2018-06-04 15:30:00,65.81,65.81,65.71,65.72,214266.0,53.4915,53.4915,53.4102,53.4183,214266.0
2018-06-05 09:30:00,65.88,65.94,65.88,65.9,100186.0,53.5484,53.5971,53.5484,53.5646,100186.0
2018-06-05 10:00:00,65.89,65.92,65.83,65.87,57693.0,53.5565,53.5809,53.5077,53.5402,57693.0
2018-06-05 10:30:00,65.88,65.88,65.76,65.87,105413.0,53.5484,53.5484,53.4508,53.5402,105413.0
2018-06-05 11:00:00,65.85,65.88,65.78,65.8,33520.0,53.524,53.5484,53.4671,53.4833,33520.0
2018-06-05 11:30:00,65.79,65.81,65.72,65.77,39132.0,53.4752,53.4915,53.4183,53.4589,39132.0
2018-06-05 12:00:00,65.76,65.87,65.75,65.86,54234.0,53.4508,53.5402,53.4427,53.5321,54234.0
2018-06-05 12:30:00,65.88,65.88,65.8,65.84,40199.0,53.5484,53.5484,53.4833,53.5158,40199.0
2018-06-05 13:00:00,65.85,65.91,65.85,65.87,15152.0,53.524,53.5727,53.524,53.5402,15152.0
2018-06-05 13:30:00,65.88,65.93,65.85,65.91,14185.0,53.5484,53.589,53.524,53.5727,14185.0
2018-06-05 14:00:00,65.92,65.92,65.86,65.89,17028.0,53.5809,53.5809,53.5321,53.5565,17028.0
2018-06-05 14:30:00,65.88,65.89,65.86,65.87,22098.0,53.5484,53.5565,53.5321,53.5402,22098.0
2018-06-05 15:00:00,65.88,65.88,65.81,65.82,19401.0,53.5484,53.5484,53.4915,53.4996,19401.0
2018-06-05 15:30:00,65.83,65.88,65.78,65.8,340658.0,53.5077,53.5484,53.4671,53.4833,340658.0
2018-06-06 09:30:00,66.14,66.19,65.99,66.08,610144.0,53.7597,53.8003,53.6378,53.7109,610144.0
2018-06-06 10:00:00,66.08,66.09,66.02,66.04,62701.0,53.7109,53.719,53.6622,53.6784,62701.0
2018-06-06 10:30:00,66.03,66.07,65.97,66.06,32879.0,53.6703,53.7028,53.6215,53.6947,32879.0
2018-06-06 11:00:00,66.07,66.12,66.06,66.12,119720.0,53.7028,53.7434,53.6947,53.7434,119720.0
2018-06-06 11:30:00,66.12,66.24,66.1,66.24,76325.0,53.7434,53.841,53.7272,53.841,76325.0
2018-06-06 12:00:00,66.24,66.25,66.18,66.2,406235.0,53.841,53.8491,53.7922,53.8085,406235.0
2018-06-06 12:30:00,66.2,66.2,66.14,66.15,349816.0,53.8085,53.8085,53.7597,53.7678,349816.0
2018-06-06 13:00:00,66.16,66.19,66.15,66.19,38801.0,53.7759,53.8003,53.7678,53.8003,38801.0
2018-06-06 13:30:00,66.19,66.19,66.15,66.16,428874.0,53.8003,53.8003,53.7678,53.7759,428874.0
2018-06-06 14:00:00,66.16,66.2,66.16,66.18,42062.0,53.7759,53.8085,53.7759,53.7922,42062.0
2018-06-06 14:30:00,66.17,66.24,66.16,66.23,58468.0,53.7841,53.841,53.7759,53.8328,58468.0
2018-06-06 15:00:00,66.23,66.28,66.22,66.26,73889.0,53.8328,53.8735,53.8247,53.8572,73889.0
2018-06-06 15:30:00,66.26,66.34,66.25,66.34,362498.0,53.8572,53.9223,53.8491,53.9223,362498.0
2018-06-07 09:30:00,66.44,66.47,66.32,66.33,88772.0,54.0035,54.0279,53.906,53.9141,88772.0
2018-06-07 10:00:00,66.34,66.39,66.26,66.26,36960.0,53.9223,53.9629,53.8572,53.8572,36960.0
2018-06-07 10:30:00,66.24,66.26,66.16,66.25,109404.0,53.841,53.8572,53.7759,53.8491,109404.0
2018-06-07 11:00:00,66.25,66.31,66.23,66.24,42884.0,53.8491,53.8979,53.8328,53.841,42884.0
2018-06-07 11:30:00,66.24,66.27,66.14,66.16,52957.0,53.841,53.8654,53.7597,53.7759,52957.0
2018-06-07 12:00:00,66.16,66.22,66.13,66.17,26029.0,53.7759,53.8247,53.7516,53.7841,26029.0
2018-06-07 12:30:00,66.17,66.17,66.01,66.04,172242.0,53.7841,53.7841,53.654,53.6784,172242.0
2018-06-07 13:00:00,66.05,66.06,65.99,65.99,24803.0,53.6865,53.6947,53.6378,53.6378,24803.0
2018-06-07 13:30:00,66.0,66.04,65.82,65.82,57508.0,53.6459,53.6784,53.4996,53.4996,57508.0
2018-06-07 14:00:00,65.83,65.92,65.79,65.91,98432.0,53.5077,53.5809,53.4752,53.5727,98432.0
2018-06-07 14:30:00,65.92,65.95,65.91,65.94,37321.0,53.5809,53.6053,53.5727,53.5971,37321.0
2018-06-07 15:00:00,65.94,65.95,65.87,65.92,30163.0,53.5971,53.6053,53.5402,53.5809,30163.0
2018-06-07 15:30:00,65.92,65.97,65.85,65.86,157657.0,53.5809,53.6215,53.524,53.5321,157657.0
2018-06-08 09:30:00,65.97,65.99,65.86,65.92,72811.0,53.6215,53.6378,53.5321,53.5809,72811.0
2018-06-08 10:00:00,65.9,65.95,65.87,65.89,77271.0,53.5646,53.6053,53.5402,53.5565,77271.0
2018-06-08 10:30:00,65.88,65.9,65.78,65.88,66685.0,53.5484,53.5646,53.4671,53.5484,66685.0
2018-06-08 11:00:00,65.87,65.9,65.83,65.86,115087.0,53.5402,53.5646,53.5077,53.5321,115087.0
2018-06-08 11:30:00,65.84,65.92,65.82,65.92,30034.0,53.5158,53.5809,53.4996,53.5809,30034.0
2018-06-08 12:00:00,65.94,66.02,65.94,66.01,33529.0,53.5971,53.6622,53.5971,53.654,33529.0
2018-06-08 12:30:00,66.01,66.05,66.0,66.02,68675.0,53.654,53.6865,53.6459,53.6622,68675.0
2018-06-08 13:00:00,66.03,66.03,65.99,66.01,25020.0,53.6703,53.6703,53.6378,53.654,25020.0
2018-06-08 13:30:00,66.01,66.02,65.96,65.99,46623.0,53.654,53.6622,53.6134,53.6378,46623.0
2018-06-08 14:00:00,65.99,66.06,65.98,66.03,24597.0,53.6378,53.6947,53.6296,53.6703,24597.0
2018-06-08 14:30:00,66.02,66.05,66.01,66.01,69827.0,53.6622,53.6865,53.654,53.654,69827.0
2018-06-08 15:00:00,66.01,66.05,65.99,66.05,22956.0,53.654,53.6865,53.6378,53.6865,22956.0
2018-06-08 15:30:00,66.05,66.11,65.97,65.98,115010.0,53.6865,53.7353,53.6215,53.6296,115010.0
2018-06-11 09:30:00,66.28,66.36,66.26,66.34,43429.0,53.8735,53.9385,53.8572,53.9223,43429.0
2018-06-11 10:00:00,66.35,66.41,66.33,66.41,32672.0,53.9304,53.9791,53.9141,53.9791,32672.0
2018-06-11 10:30:00,66.42,66.42,66.34,66.34,31711.0,53.9873,53.9873,53.9223,53.9223,31711.0
2018-06-11 11:00:00,66.35,66.44,66.34,66.41,66797.0,53.9304,54.0035,53.9223,53.9791,66797.0
2018-06-11 11:30:00,66.4,66.49,66.37,66.48,38400.0,53.971,54.0442,53.9466,54.036,38400.0
2018-06-11 12:00:00,66.49,66.5,66.46,66.49,23426.0,54.0442,54.0523,54.0198,54.0442,23426.0
2018-06-11 12:30:00,66.49,66.5,66.44,66.45,34811.0,54.0442,54.0523,54.0035,54.0117,34811.0
2018-06-11 13:00:00,66.46,66.46,66.41,66.42,24330.0,54.0198,54.0198,53.9791,53.9873,24330.0
2018-06-11 13:30:00,66.41,66.43,66.38,66.41,41957.0,53.9791,53.9954,53.9548,53.9791,41957.0
2018-06-11 14:00:00,66.4,66.44,66.4,66.42,43174.0,53.971,54.0035,53.971,53.9873,43174.0
2018-06-11 14:30:00,66.42,66.46,66.41,66.46,51615.0,53.9873,54.0198,53.9791,54.0198,51615.0
2018-06-11 15:00:00,66.46,66.49,66.45,66.48,83636.0,54.0198,54.0442,54.0117,54.036,83636.0
2018-06-11 15:30:00,66.48,66.5,66.41,66.44,163759.0,54.036,54.0523,53.9791,54.0035,163759.0
2018-06-12 09:30:00,66.44,66.45,66.31,66.31,44899.0,54.0035,54.0117,53.8979,53.8979,44899.0
2018-06-12 10:00:00,66.3,66.36,66.29,66.29,49466.0,53.8897,53.9385,53.8816,53.8816,49466.0
2018-06-12 10:30:00,66.29,66.33,66.27,66.28,36635.0,53.8816,53.9141,53.8654,53.8735,36635.0
2018-06-12 11:00:00,66.29,66.29,66.19,66.28,49122.0,53.8816,53.8816,53.8003,53.8735,49122.0
2018-06-12 11:30:00,66.28,66.37,66.28,66.36,44004.0,53.8735,53.9466,53.8735,53.9385,44004.0
2018-06-12 12:00:00,66.36,66.37,66.28,66.29,22785.0,53.9385,53.9466,53.8735,53.8816,22785.0
2018-06-12 12:30:00,66.28,66.29,66.24,66.25,19456.0,53.8735,53.8816,53.841,53.8491,19456.0
2018-06-12 13:00:00,66.23,66.24,66.14,66.2,22050.0,53.8328,53.841,53.7597,53.8085,22050.0
2018-06-12 13:30:00,66.18,66.19,66.13,66.17,31036.0,53.7922,53.8003,53.7516,53.7841,31036.0
2018-06-12 14:00:00,66.17,66.18,66.03,66.03,46083.0,53.7841,53.7922,53.6703,53.6703,46083.0
2018-06-12 14:30:00,66.03,66.07,66.01,66.05,42941.0,53.6703,53.7028,53.654,53.6865,42941.0
2018-06-12 15:00:00,66.05,66.12,66.04,66.12,27406.0,53.6865,53.7434,53.6784,53.7434,27406.0
2018-06-12 15:30:00,66.12,66.19,66.12,66.14,211918.0,53.7434,53.8003,53.7434,53.7597,211918.0
2018-06-13 09:30:00,66.3,66.32,66.23,66.23,33585.0,53.8897,53.906,53.8328,53.8328,33585.0
2018-06-13 10:00:00,66.23,66.27,66.22,66.25,13785.0,53.8328,53.8654,53.8247,53.8491,13785.0
2018-06-13 10:30:00,66.25,66.28,66.19,66.24,47426.0,53.8491,53.8735,53.8003,53.841,47426.0
2018-06-13 11:00:00,66.24,66.32,66.24,66.31,32914.0,53.841,53.906,53.841,53.8979,32914.0
2018-06-13 11:30:00,66.31,66.35,66.3,66.33,28810.0,53.8979,53.9304,53.8897,53.9141,28810.0
2018-06-13 12:00:00,66.34,66.34,66.21,66.22,59921.0,53.9223,53.9223,53.8166,53.8247,59921.0
2018-06-13 12:30:00,66.23,66.23,66.18,66.2,87580.0,53.8328,53.8328,53.7922,53.8085,87580.0
2018-06-13 13:00:00,66.19,66.22,66.17,66.21,36830.0,53.8003,53.8247,53.7841,53.8166,36830.0
2018-06-13 13:30:00,66.2,66.26,66.2,66.26,23951.0,53.8085,53.8572,53.8085,53.8572,23951.0
2018-06-13 14:00:00,66.25,66.25,65.94,65.97,47220.0,53.8491,53.8491,53.5971,53.6215,47220.0
2018-06-13 14:30:00,65.94,66.16,65.87,66.16,40818.0,53.5971,53.7759,53.5402,53.7759,40818.0
2018-06-13 15:00:00,66.16,66.29,66.12,66.16,31341.0,53.7759,53.8816,53.7434,53.7759,31341.0
2018-06-13 15:30:00,66.16,66.2,66.08,66.09,179656.0,53.7759,53.8085,53.7109,53.719,179656.0
2018-06-14 09:30:00,66.18,66.24,66.11,66.18,74286.0,53.7922,53.841,53.7353,53.7922,74286.0
2018-06-14 10:00:00,66.18,66.22,66.14,66.15,63095.0,53.7922,53.8247,53.7597,53.7678,63095.0
2018-06-14 10:30:00,66.15,66.19,66.11,66.19,72594.0,53.7678,53.8003,53.7353,53.8003,72594.0
2018-06-14 11:00:00,66.18,66.25,66.15,66.24,63433.0,53.7922,53.8491,53.7678,53.841,63433.0
2018-06-14 11:30:00,66.25,66.25,66.15,66.21,51447.0,53.8491,53.8491,53.7678,53.8166,51447.0
2018-06-14 12:00:00,66.21,66.21,66.1,66.12,25713.0,53.8166,53.8166,53.7272,53.7434,25713.0
2018-06-14 12:30:00,66.11,66.13,66.07,66.09,34392.0,53.7353,53.7516,53.7028,53.719,34392.0
2018-06-14 13:00:00,66.1,66.13,66.09,66.13,15462.0,53.7272,53.7516,53.719,53.7516,15462.0
2018-06-14 13:30:00,66.13,66.16,66.06,66.07,72882.0,53.7516,53.7759,53.6947,53.7028,72882.0
2018-06-14 14:00:00,66.03,66.06,66.0,66.0,144394.0,53.6703,53.6947,53.6459,53.6459,144394.0
2018-06-14 14:30:00,66.0,66.03,65.94,65.95,32353.0,53.6459,53.6703,53.5971,53.6053,32353.0
2018-06-14 15:00:00,65.94,66.0,65.92,65.99,17069.0,53.5971,53.6459,53.5809,53.6378,17069.0
2018-06-14 15:30:00,65.99,66.04,65.92,65.93,23079.0,53.6378,53.6784,53.5809,53.589,23079.0
2018-06-15 09:30:00,65.4,65.4,65.26,65.27,38539.0,53.1582,53.1582,53.0444,53.0525,38539.0
2018-06-15 10:00:00,65.25,65.33,65.23,65.3,63668.0,53.0363,53.1013,53.02,53.0769,63668.0
2018-06-15 10:30:00,65.3,65.33,65.19,65.31,57476.0,53.0769,53.1013,52.9875,53.0851,57476.0
2018-06-15 11:00:00,65.31,65.32,65.24,65.28,68845.0,53.0851,53.0932,53.0282,53.0607,68845.0
2018-06-15 11:30:00,65.26,65.26,65.16,65.21,54658.0,53.0444,53.0444,52.9631,53.0038,54658.0
2018-06-15 12:00:00,65.2,65.22,65.12,65.16,15463.0,52.9956,53.0119,52.9306,52.9631,15463.0
2018-06-15 12:30:00,65.16,65.21,65.16,65.21,32145.0,52.9631,53.0038,52.9631,53.0038,32145.0
2018-06-15 13:00:00,65.2,65.23,65.18,65.19,23597.0,52.9956,53.02,52.9794,52.9875,23597.0
2018-06-15 13:30:00,65.2,65.2,65.16,65.19,185393.0,52.9956,52.9956,52.9631,52.9875,185393.0
2018-06-15 14:00:00,65.19,65.33,65.18,65.33,99173.0,52.9875,53.1013,52.9794,53.1013,99173.0
2018-06-15 14:30:00,65.33,65.36,65.32,65.34,9417.0,53.1013,53.1257,53.0932,53.1094,9417.0
2018-06-15 15:00:00,65.34,65.34,65.28,65.34,47120.0,53.1094,53.1094,53.0607,53.1094,47120.0
2018-06-15 15:30:00,65.33,65.43,65.32,65.42,339212.0,53.1013,53.1826,53.0932,53.1745,339212.0
2018-06-18 09:30:00,64.85,64.9,64.73,64.84,63653.0,52.7112,52.7518,52.6136,52.703,63653.0
2018-06-18 10:00:00,64.84,64.87,64.75,64.76,76104.0,52.703,52.7274,52.6299,52.638,76104.0
2018-06-18 10:30:00,64.76,64.9,64.75,64.86,236518.0,52.638,52.7518,52.6299,52.7193,236518.0
2018-06-18 11:00:00,64.85,64.98,64.85,64.98,57944.0,52.7112,52.8168,52.7112,52.8168,57944.0
2018-06-18 11:30:00,64.98,64.98,64.89,64.89,42709.0,52.8168,52.8168,52.7437,52.7437,42709.0
2018-06-18 12:00:00,64.89,64.9,64.86,64.87,24900.0,52.7437,52.7518,52.7193,52.7274,24900.0
2018-06-18 12:30:00,64.86,64.88,64.84,64.88,23683.0,52.7193,52.7355,52.703,52.7355,23683.0
2018-06-18 13:00:00,64.89,64.93,64.86,64.91,21573.0,52.7437,52.7762,52.7193,52.7599,21573.0
2018-06-18 13:30:00,64.92,64.93,64.88,64.93,38256.0,52.7681,52.7762,52.7355,52.7762,38256.0
2018-06-18 14:00:00,64.93,64.99,64.92,64.95,43628.0,52.7762,52.8249,52.7681,52.7924,43628.0
2018-06-18 14:30:00,64.96,64.97,64.86,64.87,54574.0,52.8006,52.8087,52.7193,52.7274,54574.0
2018-06-18 15:00:00,64.87,64.92,64.86,64.91,64869.0,52.7274,52.7681,52.7193,52.7599,64869.0
2018-06-18 15:30:00,64.91,65.06,64.9,65.04,194622.0,52.7599,52.8818,52.7518,52.8656,194622.0
2018-06-19 09:30:00,63.41,63.41,63.24,63.28,120627.0,52.1599,52.1599,52.02,52.0529,120627.0
2018-06-19 10:00:00,63.28,63.3,63.19,63.21,58942.0,52.0529,52.0694,51.9789,51.9953,58942.0
2018-06-19 10:30:00,63.19,63.33,63.18,63.3,90068.0,51.9789,52.0941,51.9707,52.0694,90068.0
2018-06-19 11:00:00,63.3,63.38,63.29,63.34,57281.0,52.0694,52.1352,52.0612,52.1023,57281.0
2018-06-19 11:30:00,63.34,63.46,63.3,63.45,24504.0,52.1023,52.201,52.0694,52.1928,24504.0
2018-06-19 12:00:00,63.44,63.45,63.38,63.4,25343.0,52.1845,52.1928,52.1352,52.1516,25343.0
2018-06-19 12:30:00,63.4,63.4,63.34,63.38,40596.0,52.1516,52.1516,52.1023,52.1352,40596.0
2018-06-19 13:00:00,63.39,63.43,63.36,63.39,46956.0,52.1434,52.1763,52.1187,52.1434,46956.0
2018-06-19 13:30:00,63.39,63.45,63.36,63.41,76854.0,52.1434,52.1928,52.1187,52.1599,76854.0
2018-06-19 14:00:00,63.43,63.53,63.42,63.51,255737.0,52.1763,52.2586,52.1681,52.2421,255737.0
2018-06-19 14:30:00,63.51,63.65,63.51,63.64,778071.0,52.2421,52.3573,52.2421,52.3491,778071.0
2018-06-19 15:00:00,63.64,63.65,63.61,63.62,784634.0,52.3491,52.3573,52.3244,52.3326,784634.0
2018-06-19 15:30:00,63.62,63.76,63.6,63.76,1595222.0,52.3326,52.4478,52.3162,52.4478,1595222.0
2018-06-20 09:30:00,63.8,63.8,63.68,63.74,67311.0,52.4807,52.4807,52.382,52.4313,67311.0
2018-06-20 10:00:00,63.75,63.76,63.55,63.58,155977.0,52.4395,52.4478,52.275,52.2997,155977.0
2018-06-20 10:30:00,63.57,63.63,63.52,63.61,559688.0,52.2915,52.3408,52.2503,52.3244,559688.0
2018-06-20 11:00:00,63.61,63.7,63.56,63.68,142517.0,52.3244,52.3984,52.2833,52.382,142517.0
2018-06-20 11:30:00,63.68,63.75,63.63,63.74,201465.0,52.382,52.4395,52.3408,52.4313,201465.0
2018-06-20 12:00:00,63.74,63.77,63.71,63.72,121358.0,52.4313,52.456,52.4066,52.4149,121358.0
2018-06-20 12:30:00,63.72,63.78,63.71,63.77,101335.0,52.4149,52.4642,52.4066,52.456,101335.0
2018-06-20 13:00:00,63.77,63.77,63.69,63.7,20930.0,52.456,52.456,52.3902,52.3984,20930.0
2018-06-20 13:30:00,63.7,63.76,63.7,63.75,112611.0,52.3984,52.4478,52.3984,52.4395,112611.0
2018-06-20 14:00:00,63.75,63.75,63.7,63.72,44962.0,52.4395,52.4395,52.3984,52.4149,44962.0
2018-06-20 14:30:00,63.71,63.71,63.65,63.67,53133.0,52.4066,52.4066,52.3573,52.3737,53133.0
2018-06-20 15:00:00,63.66,63.68,63.64,63.68,75969.0,52.3655,52.382,52.3491,52.382,75969.0
2018-06-20 15:30:00,63.68,63.71,63.63,63.67,204990.0,52.382,52.4066,52.3408,52.3737,204990.0
2018-06-21 09:30:00,63.38,63.44,63.33,63.34,483385.0,52.1352,52.1845,52.0941,52.1023,483385.0
2018-06-21 10:00:00,63.34,63.37,63.16,63.24,211523.0,52.1023,52.127,51.9542,52.02,211523.0
2018-06-21 10:30:00,63.24,63.28,63.2,63.2,150300.0,52.02,52.0529,51.9871,51.9871,150300.0
2018-06-21 11:00:00,63.2,63.28,63.18,63.22,152410.0,51.9871,52.0529,51.9707,52.0036,152410.0
2018-06-21 11:30:00,63.22,63.35,63.22,63.3,66521.0,52.0036,52.1105,52.0036,52.0694,66521.0
2018-06-21 12:00:00,63.3,63.33,63.25,63.28,143037.0,52.0694,52.0941,52.0283,52.0529,143037.0
2018-06-21 12:30:00,63.28,63.3,63.24,63.26,129488.0,52.0529,52.0694,52.02,52.0365,129488.0
2018-06-21 13:00:00,63.26,63.33,63.23,63.3,82018.0,52.0365,52.0941,52.0118,52.0694,82018.0
2018-06-21 13:30:00,63.3,63.32,63.27,63.31,87409.0,52.0694,52.0858,52.0447,52.0776,87409.0
2018-06-21 14:00:00,63.31,63.38,63.3,63.31,241966.0,52.0776,52.1352,52.0694,52.0776,241966.0
2018-06-21 14:30:00,63.3,63.32,63.28,63.28,87358.0,52.0694,52.0858,52.0529,52.0529,87358.0
2018-06-21 15:00:00,63.27,63.27,63.14,63.18,148647.0,52.0447,52.0447,51.9378,51.9707,148647.0
2018-06-21 15:30:00,63.19,63.19,63.07,63.09,402441.0,51.9789,51.9789,51.8802,51.8966,402441.0
2018-06-22 09:30:00,63.94,63.94,63.79,63.84,114853.0,52.5958,52.5958,52.4724,52.5136,114853.0
2018-06-22 10:00:00,63.84,63.88,63.65,63.66,50146.0,52.5136,52.5465,52.3573,52.3655,50146.0
2018-06-22 10:30:00,63.68,63.81,63.66,63.81,168437.0,52.382,52.4889,52.3655,52.4889,168437.0
2018-06-22 11:00:00,63.8,63.87,63.78,63.87,32025.0,52.4807,52.5383,52.4642,52.5383,32025.0
2018-06-22 11:30:00,63.86,63.94,63.84,63.89,147518.0,52.53,52.5958,52.5136,52.5547,147518.0
2018-06-22 12:00:00,63.9,63.95,63.89,63.94,63579.0,52.5629,52.6041,52.5547,52.5958,63579.0
2018-06-22 12:30:00,63.94,63.97,63.93,63.95,108767.0,52.5958,52.6205,52.5876,52.6041,108767.0
2018-06-22 13:00:00,63.95,64.01,63.95,64.01,31745.0,52.6041,52.6534,52.6041,52.6534,31745.0
2018-06-22 13:30:00,64.0,64.06,63.98,64.05,39218.0,52.6452,52.6945,52.6287,52.6863,39218.0
2018-06-22 14:00:00,64.05,64.06,63.97,63.98,47363.0,52.6863,52.6945,52.6205,52.6287,47363.0
2018-06-22 14:30:00,63.98,63.99,63.94,63.96,27683.0,52.6287,52.637,52.5958,52.6123,27683.0
2018-06-22 15:00:00,63.97,63.97,63.91,63.93,82825.0,52.6205,52.6205,52.5712,52.5876,82825.0
2018-06-22 15:30:00,63.92,63.93,63.77,63.78,87281.0,52.5794,52.5876,52.456,52.4642,87281.0
2018-06-25 09:30:00,63.4,63.45,63.2,63.2,72986.0,52.1516,52.1928,51.9871,51.9871,72986.0
2018-06-25 10:00:00,63.2,63.23,63.08,63.16,36144.0,51.9871,52.0118,51.8884,51.9542,36144.0
2018-06-25 10:30:00,63.17,63.19,63.06,63.11,147275.0,51.9624,51.9789,51.872,51.9131,147275.0
2018-06-25 11:00:00,63.11,63.13,62.97,62.99,558417.0,51.9131,51.9295,51.7979,51.8144,558417.0
2018-06-25 11:30:00,63.0,63.05,62.95,63.03,46713.0,51.8226,51.8637,51.7815,51.8473,46713.0
2018-06-25 12:00:00,63.02,63.03,62.87,62.95,104349.0,51.8391,51.8473,51.7157,51.7815,104349.0
2018-06-25 12:30:00,62.95,63.04,62.94,63.03,69211.0,51.7815,51.8555,51.7733,51.8473,69211.0
2018-06-25 13:00:00,63.03,63.04,62.97,63.02,33338.0,51.8473,51.8555,51.7979,51.8391,33338.0
2018-06-25 13:30:00,63.02,63.11,63.02,63.07,48377.0,51.8391,51.9131,51.8391,51.8802,48377.0
2018-06-25 14:00:00,63.07,63.1,63.0,63.02,42804.0,51.8802,51.9049,51.8226,51.8391,42804.0
2018-06-25 14:30:00,63.02,63.02,62.84,62.87,104947.0,51.8391,51.8391,51.691,51.7157,104947.0
2018-06-25 15:00:00,62.87,62.92,62.85,62.89,225674.0,51.7157,51.7568,51.6992,51.7321,225674.0
2018-06-25 15:30:00,62.88,63.02,62.86,62.93,408343.0,51.7239,51.8391,51.7074,51.765,408343.0
2018-06-26 09:30:00,63.13,63.18,63.01,63.03,88413.0,51.9295,51.9707,51.8308,51.8473,88413.0
2018-06-26 10:00:00,63.04,63.09,62.97,62.97,263946.0,51.8555,51.8966,51.7979,51.7979,263946.0
2018-06-26 10:30:00,62.96,63.0,62.87,62.95,113118.0,51.7897,51.8226,51.7157,51.7815,113118.0
2018-06-26 11:00:00,62.94,63.06,62.92,63.03,172071.0,51.7733,51.872,51.7568,51.8473,172071.0
2018-06-26 11:30:00,63.03,63.08,62.95,63.08,55436.0,51.8473,51.8884,51.7815,51.8884,55436.0
2018-06-26 12:00:00,63.07,63.14,63.07,63.1,54866.0,51.8802,51.9378,51.8802,51.9049,54866.0
2018-06-26 12:30:00,63.11,63.16,63.08,63.13,116903.0,51.9131,51.9542,51.8884,51.9295,116903.0
2018-06-26 13:00:00,63.12,63.17,63.11,63.16,38019.0,51.9213,51.9624,51.9131,51.9542,38019.0
2018-06-26 13:30:00,63.16,63.17,63.11,63.13,53903.0,51.9542,51.9624,51.9131,51.9295,53903.0
2018-06-26 14:00:00,63.15,63.16,63.11,63.12,75880.0,51.946,51.9542,51.9131,51.9213,75880.0
2018-06-26 14:30:00,63.12,63.16,63.11,63.15,55522.0,51.9213,51.9542,51.9131,51.946,55522.0
2018-06-26 15:00:00,63.14,63.14,63.06,63.06,79293.0,51.9378,51.9378,51.872,51.872,79293.0
2018-06-26 15:30:00,63.05,63.09,62.95,63.01,219136.0,51.8637,51.8966,51.7815,51.8308,219136.0
2018-06-27 09:30:00,62.99,63.1,62.98,63.09,134219.0,51.8144,51.9049,51.8062,51.8966,134219.0
2018-06-27 10:00:00,63.07,63.17,63.06,63.08,33260.0,51.8802,51.9624,51.872,51.8884,33260.0
2018-06-27 10:30:00,63.07,63.12,63.01,63.01,14135.0,51.8802,51.9213,51.8308,51.8308,14135.0
2018-06-27 11:00:00,62.99,63.01,62.79,62.85,35647.0,51.8144,51.8308,51.6499,51.6992,35647.0
2018-06-27 11:30:00,62.82,62.91,62.82,62.9,82262.0,51.6745,51.7486,51.6745,51.7403,82262.0
2018-06-27 12:00:00,62.9,62.95,62.87,62.89,28681.0,51.7403,51.7815,51.7157,51.7321,28681.0
2018-06-27 12:30:00,62.87,62.87,62.77,62.77,94380.0,51.7157,51.7157,51.6334,51.6334,94380.0
2018-06-27 13:00:00,62.77,62.78,62.62,62.66,57442.0,51.6334,51.6416,51.51,51.5429,57442.0
2018-06-27 13:30:00,62.65,62.68,62.53,62.58,71893.0,51.5347,51.5594,51.436,51.4771,71893.0
2018-06-27 14:00:00,62.58,62.62,62.52,62.54,74357.0,51.4771,51.51,51.4278,51.4442,74357.0
2018-06-27 14:30:00,62.52,62.58,62.46,62.47,86317.0,51.4278,51.4771,51.3784,51.3866,86317.0
2018-06-27 15:00:00,62.46,62.48,62.33,62.45,100600.0,51.3784,51.3949,51.2715,51.3702,100600.0
2018-06-27 15:30:00,62.45,62.46,62.3,62.3,110845.0,51.3702,51.3784,51.2468,51.2468,110845.0
2018-06-28 09:30:00,62.09,62.18,61.97,62.04,63603.0,51.0741,51.1481,50.9753,51.0329,63603.0
2018-06-28 10:00:00,62.04,62.11,62.01,62.04,153116.0,51.0329,51.0905,51.0083,51.0329,153116.0
2018-06-28 10:30:00,62.03,62.13,61.95,62.13,32509.0,51.0247,51.107,50.9589,51.107,32509.0
2018-06-28 11:00:00,62.14,62.23,62.07,62.19,53809.0,51.1152,51.1892,51.0576,51.1563,53809.0
2018-06-28 11:30:00,62.2,62.25,62.16,62.24,194320.0,51.1645,51.2057,51.1316,51.1974,194320.0
2018-06-28 12:00:00,62.25,62.28,62.13,62.18,106971.0,51.2057,51.2303,51.107,51.1481,106971.0
2018-06-28 12:30:00,62.18,62.26,62.14,62.25,43748.0,51.1481,51.2139,51.1152,51.2057,43748.0
2018-06-28 13:00:00,62.25,62.28,62.22,62.27,40341.0,51.2057,51.2303,51.181,51.2221,40341.0
2018-06-28 13:30:00,62.27,62.31,62.23,62.3,213630.0,51.2221,51.255,51.1892,51.2468,213630.0
2018-06-28 14:00:00,62.31,62.33,62.25,62.3,129843.0,51.255,51.2715,51.2057,51.2468,129843.0
2018-06-28 14:30:00,62.31,62.35,62.25,62.34,58452.0,51.255,51.2879,51.2057,51.2797,58452.0
2018-06-28 15:00:00,62.33,62.37,62.29,62.3,76687.0,51.2715,51.3044,51.2386,51.2468,76687.0
2018-06-28 15:30:00,62.3,62.31,62.27,62.31,99072.0,51.2468,51.255,51.2221,51.255,99072.0
2018-06-29 09:30:00,62.65,62.79,62.65,62.76,70663.0,51.5347,51.6499,51.5347,51.6252,70663.0
2018-06-29 10:00:00,62.76,62.82,62.74,62.8,37080.0,51.6252,51.6745,51.6087,51.6581,37080.0
2018-06-29 10:30:00,62.79,62.94,62.79,62.94,31081.0,51.6499,51.7733,51.6499,51.7733,31081.0
2018-06-29 11:00:00,62.95,62.97,62.89,62.91,68929.0,51.7815,51.7979,51.7321,51.7486,68929.0
2018-06-29 11:30:00,62.9,62.92,62.85,62.86,54056.0,51.7403,51.7568,51.6992,51.7074,54056.0
2018-06-29 12:00:00,62.86,62.93,62.85,62.87,37577.0,51.7074,51.765,51.6992,51.7157,37577.0
2018-06-29 12:30:00,62.87,62.88,62.8,62.84,51008.0,51.7157,51.7239,51.6581,51.691,51008.0
2018-06-29 13:00:00,62.84,62.89,62.83,62.84,29090.0,51.691,51.7321,51.6828,51.691,29090.0
2018-06-29 13:30:00,62.84,62.87,62.82,62.83,63796.0,51.691,51.7157,51.6745,51.6828,63796.0
2018-06-29 14:00:00,62.84,62.85,62.78,62.79,40900.0,51.691,51.6992,51.6416,51.6499,40900.0
2018-06-29 14:30:00,62.8,62.8,62.75,62.78,45211.0,51.6581,51.6581,51.617,51.6416,45211.0
2018-06-29 15:00:00,62.78,62.79,62.72,62.75,37687.0,51.6416,51.6499,51.5923,51.617,37687.0
2018-06-29 15:30:00,62.75,62.75,62.67,62.72,294200.0,51.617,51.617,51.5512,51.5923,294200.0
2018-07-02 09:30:00,61.73,61.83,61.6,61.82,61389.0,50.7779,50.8602,50.671,50.852,61389.0
2018-07-02 10:00:00,61.82,61.9,61.78,61.86,39978.0,50.852,50.9178,50.8191,50.8849,39978.0
2018-07-02 10:30:00,61.87,61.94,61.86,61.89,47284.0,50.8931,50.9507,50.8849,50.9095,47284.0
2018-07-02 11:00:00,61.89,61.97,61.78,61.8,41456.0,50.9095,50.9753,50.8191,50.8355,41456.0
2018-07-02 11:30:00,61.78,61.82,61.75,61.8,33964.0,50.8191,50.852,50.7944,50.8355,33964.0
2018-07-02 12:00:00,61.8,61.81,61.74,61.81,15380.0,50.8355,50.8437,50.7862,50.8437,15380.0
2018-07-02 12:30:00,61.8,61.82,61.74,61.75,39959.0,50.8355,50.852,50.7862,50.7944,39959.0
2018-07-02 13:00:00,61.75,61.77,61.69,61.71,54670.0,50.7944,50.8108,50.745,50.7615,54670.0
2018-07-02 13:30:00,61.71,61.85,61.71,61.83,72132.0,50.7615,50.8766,50.7615,50.8602,72132.0
2018-07-02 14:00:00,61.83,61.91,61.83,61.9,48644.0,50.8602,50.926,50.8602,50.9178,48644.0
2018-07-02 14:30:00,61.91,61.93,61.82,61.83,83939.0,50.926,50.9424,50.852,50.8602,83939.0
2018-07-02 15:00:00,61.83,61.93,61.81,61.92,104364.0,50.8602,50.9424,50.8437,50.9342,104364.0
2018-07-02 15:30:00,61.92,61.97,61.91,61.96,630170.0,50.9342,50.9753,50.926,50.9671,630170.0
2018-07-03 09:30:00,62.18,62.21,62.1,62.18,78268.0,51.1481,51.1728,51.0823,51.1481,78268.0
2018-07-03 10:00:00,62.18,62.22,62.15,62.18,51317.0,51.1481,51.181,51.1234,51.1481,51317.0
2018-07-03 10:30:00,62.16,62.21,62.06,62.08,95087.0,51.1316,51.1728,51.0494,51.0658,95087.0
2018-07-03 11:00:00,62.08,62.15,62.07,62.13,95268.0,51.0658,51.1234,51.0576,51.107,95268.0
2018-07-03 11:30:00,62.14,62.17,62.07,62.12,113510.0,51.1152,51.1399,51.0576,51.0987,113510.0
2018-07-03 12:00:00,62.12,62.12,62.0,62.0,111939.0,51.0987,51.0987,51.0,51.0,111939.0
2018-07-03 12:30:00,62.0,62.01,61.86,61.88,539644.0,51.0,51.0083,50.8849,50.9013,539644.0
2018-07-05 09:30:00,62.14,62.15,62.02,62.04,97251.0,51.1152,51.1234,51.0165,51.0329,97251.0
2018-07-05 10:00:00,62.04,62.06,61.98,62.02,69796.0,51.0329,51.0494,50.9836,51.0165,69796.0
2018-07-05 10:30:00,62.01,62.04,61.96,61.98,66048.0,51.0083,51.0329,50.9671,50.9836,66048.0
2018-07-05 11:00:00,61.97,62.11,61.96,62.09,53338.0,50.9753,51.0905,50.9671,51.0741,53338.0
2018-07-05 11:30:00,62.08,62.17,62.08,62.15,61923.0,51.0658,51.1399,51.0658,51.1234,61923.0
2018-07-05 12:00:00,62.16,62.22,62.15,62.2,32732.0,51.1316,51.181,51.1234,51.1645,32732.0
2018-07-05 12:30:00,62.2,62.2,62.12,62.18,23765.0,51.1645,51.1645,51.0987,51.1481,23765.0
2018-07-05 13:00:00,62.18,62.2,62.14,62.15,35533.0,51.1481,51.1645,51.1152,51.1234,35533.0
2018-07-05 13:30:00,62.16,62.16,62.1,62.14,41120.0,51.1316,51.1316,51.0823,51.1152,41120.0
2018-07-05 14:00:00,62.13,62.19,62.01,62.08,32952.0,51.107,51.1563,51.0083,51.0658,32952.0
2018-07-05 14:30:00,62.07,62.1,62.03,62.08,38368.0,51.0576,51.0823,51.0247,51.0658,38368.0
2018-07-05 15:00:00,62.08,62.16,62.07,62.14,85761.0,51.0658,51.1316,51.0576,51.1152,85761.0
2018-07-05 15:30:00,62.15,62.17,62.1,62.17,207219.0,51.1234,51.1399,51.0823,51.1399,207219.0
2018-07-06 09:30:00,62.38,62.42,62.32,62.4,69737.0,51.3126,51.3455,51.2633,51.3291,69737.0
2018-07-06 10:00:00,62.42,62.43,62.37,62.41,43687.0,51.3455,51.3537,51.3044,51.3373,43687.0
2018-07-06 10:30:00,62.41,62.49,62.37,62.48,26831.0,51.3373,51.4031,51.3044,51.3949,26831.0
2018-07-06 11:00:00,62.49,62.58,62.47,62.57,19365.0,51.4031,51.4771,51.3866,51.4689,19365.0
2018-07-06 11:30:00,62.58,62.62,62.54,62.57,13751.0,51.4771,51.51,51.4442,51.4689,13751.0
2018-07-06 12:00:00,62.57,62.63,62.57,62.62,15225.0,51.4689,51.5183,51.4689,51.51,15225.0
2018-07-06 12:30:00,62.62,62.65,62.6,62.62,45735.0,51.51,51.5347,51.4936,51.51,45735.0
2018-07-06 13:00:00,62.63,62.67,62.63,62.66,30912.0,51.5183,51.5512,51.5183,51.5429,30912.0
2018-07-06 13:30:00,62.66,62.67,62.64,62.66,38994.0,51.5429,51.5512,51.5265,51.5429,38994.0
2018-07-06 14:00:00,62.66,62.66,62.62,62.64,34459.0,51.5429,51.5429,51.51,51.5265,34459.0
2018-07-06 14:30:00,62.63,62.64,62.6,62.62,68290.0,51.5183,51.5265,51.4936,51.51,68290.0
2018-07-06 15:00:00,62.61,62.64,62.6,62.63,145707.0,51.5018,51.5265,51.4936,51.5183,145707.0
2018-07-06 15:30:00,62.64,62.64,62.53,62.56,268844.0,51.5265,51.5265,51.436,51.4607,268844.0
2018-07-09 09:30:00,63.19,63.24,63.12,63.12,48665.0,51.9789,52.02,51.9213,51.9213,48665.0
2018-07-09 10:00:00,63.12,63.14,63.04,63.05,26758.0,51.9213,51.9378,51.8555,51.8637,26758.0
2018-07-09 10:30:00,63.05,63.18,63.05,63.17,31023.0,51.8637,51.9707,51.8637,51.9624,31023.0
2018-07-09 11:00:00,63.18,63.23,63.13,63.2,741032.0,51.9707,52.0118,51.9295,51.9871,741032.0
2018-07-09 11:30:00,63.2,63.2,63.15,63.16,45408.0,51.9871,51.9871,51.946,51.9542,45408.0
2018-07-09 12:00:00,63.16,63.23,63.16,63.21,29075.0,51.9542,52.0118,51.9542,51.9953,29075.0
2018-07-09 12:30:00,63.21,63.21,63.17,63.17,21804.0,51.9953,51.9953,51.9624,51.9624,21804.0
2018-07-09 13:00:00,63.18,63.2,63.1,63.13,21556.0,51.9707,51.9871,51.9049,51.9295,21556.0
2018-07-09 13:30:00,63.12,63.2,63.11,63.17,21534.0,51.9213,51.9871,51.9131,51.9624,21534.0
2018-07-09 14:00:00,63.17,63.2,63.16,63.19,89372.0,51.9624,51.9871,51.9542,51.9789,89372.0
2018-07-09 14:30:00,63.18,63.22,63.18,63.22,25574.0,51.9707,52.0036,51.9707,52.0036,25574.0
2018-07-09 15:00:00,63.22,63.24,63.19,63.2,28054.0,52.0036,52.02,51.9789,51.9871,28054.0
2018-07-09 15:30:00,63.2,63.23,63.16,63.19,242062.0,51.9871,52.0118,51.9542,51.9789,242062.0
2018-07-10 09:30:00,63.18,63.19,63.14,63.18,35829.0,51.9707,51.9789,51.9378,51.9707,35829.0
2018-07-10 10:00:00,63.18,63.24,63.15,63.2,63563.0,51.9707,52.02,51.946,51.9871,63563.0
2018-07-10 10:30:00,63.2,63.25,63.17,63.24,32145.0,51.9871,52.0283,51.9624,52.02,32145.0
2018-07-10 11:00:00,63.25,63.26,63.2,63.24,28840.0,52.0283,52.0365,51.9871,52.02,28840.0
2018-07-10 11:30:00,63.26,63.3,63.24,63.28,37500.0,52.0365,52.0694,52.02,52.0529,37500.0
2018-07-10 12:00:00,63.28,63.29,63.22,63.29,35751.0,52.0529,52.0612,52.0036,52.0612,35751.0
2018-07-10 12:30:00,63.28,63.28,63.23,63.25,135686.0,52.0529,52.0529,52.0118,52.0283,135686.0
2018-07-10 13:00:00,63.25,63.26,63.22,63.24,24544.0,52.0283,52.0365,52.0036,52.02,24544.0
2018-07-10 13:30:00,63.24,63.26,63.19,63.25,34500.0,52.02,52.0365,51.9789,52.0283,34500.0
2018-07-10 14:00:00,63.26,63.31,63.26,63.29,25880.0,52.0365,52.0776,52.0365,52.0612,25880.0
2018-07-10 14:30:00,63.29,63.3,63.27,63.3,29087.0,52.0612,52.0694,52.0447,52.0694,29087.0
2018-07-10 15:00:00,63.3,63.33,63.27,63.32,39435.0,52.0694,52.0941,52.0447,52.0858,39435.0
2018-07-10 15:30:00,63.32,63.33,63.23,63.24,394472.0,52.0858,52.0941,52.0118,52.02,394472.0
2018-07-11 09:30:00,62.6,62.67,62.52,62.64,110597.0,51.4936,51.5512,51.4278,51.5265,110597.0
2018-07-11 10:00:00,62.64,62.74,62.64,62.73,351603.0,51.5265,51.6087,51.5265,51.6005,351603.0
2018-07-11 10:30:00,62.75,62.76,62.58,62.64,20300.0,51.617,51.6252,51.4771,51.5265,20300.0
2018-07-11 11:00:00,62.64,62.66,62.47,62.47,40662.0,51.5265,51.5429,51.3866,51.3866,40662.0
2018-07-11 11:30:00,62.48,62.52,62.45,62.47,34435.0,51.3949,51.4278,51.3702,51.3866,34435.0
2018-07-11 12:00:00,62.46,62.48,62.42,62.46,16490.0,51.3784,51.3949,51.3455,51.3784,16490.0
2018-07-11 12:30:00,62.43,62.46,62.32,62.35,26105.0,51.3537,51.3784,51.2633,51.2879,26105.0
2018-07-11 13:00:00,62.34,62.35,62.25,62.3,57284.0,51.2797,51.2879,51.2057,51.2468,57284.0
2018-07-11 13:30:00,62.3,62.31,62.18,62.19,91091.0,51.2468,51.255,51.1481,51.1563,91091.0
2018-07-11 14:00:00,62.2,62.22,62.11,62.2,55021.0,51.1645,51.181,51.0905,51.1645,55021.0
2018-07-11 14:30:00,62.21,62.28,62.2,62.21,42651.0,51.1728,51.2303,51.1645,51.1728,42651.0
2018-07-11 15:00:00,62.24,62.31,62.22,62.22,30323.0,51.1974,51.255,51.181,51.181,30323.0
2018-07-11 15:30:00,62.23,62.3,62.22,62.22,387743.0,51.1892,51.2468,51.181,51.181,387743.0
2018-07-12 09:30:00,62.55,62.56,62.44,62.51,54985.0,51.4524,51.4607,51.362,51.4195,54985.0
2018-07-12 10:00:00,62.5,62.58,62.5,62.58,61617.0,51.4113,51.4771,51.4113,51.4771,61617.0
2018-07-12 10:30:00,62.58,62.59,62.52,62.59,93708.0,51.4771,51.4853,51.4278,51.4853,93708.0
2018-07-12 11:00:00,62.59,62.64,62.59,62.63,51959.0,51.4853,51.5265,51.4853,51.5183,51959.0
2018-07-12 11:30:00,62.62,62.69,62.57,62.69,18877.0,51.51,51.5676,51.4689,51.5676,18877.0
2018-07-12 12:00:00,62.69,62.72,62.67,62.72,34529.0,51.5676,51.5923,51.5512,51.5923,34529.0
2018-07-12 12:30:00,62.72,62.72,62.61,62.69,37920.0,51.5923,51.5923,51.5018,51.5676,37920.0
2018-07-12 13:00:00,62.69,62.72,62.64,62.69,23725.0,51.5676,51.5923,51.5265,51.5676,23725.0
2018-07-12 13:30:00,62.7,62.7,62.63,62.64,92362.0,51.5758,51.5758,51.5183,51.5265,92362.0
2018-07-12 14:00:00,62.64,62.65,62.61,62.63,32197.0,51.5265,51.5347,51.5018,51.5183,32197.0
2018-07-12 14:30:00,62.63,62.64,62.6,62.63,22556.0,51.5183,51.5265,51.4936,51.5183,22556.0
2018-07-12 15:00:00,62.63,62.65,62.61,62.65,16427.0,51.5183,51.5347,51.5018,51.5347,16427.0
2018-07-12 15:30:00,62.65,62.65,62.6,62.64,324685.0,51.5347,51.5347,51.4936,51.5265,324685.0
2018-07-13 09:30:00,62.62,62.66,62.55,62.58,89611.0,51.51,51.5429,51.4524,51.4771,89611.0
2018-07-13 10:00:00,62.58,62.66,62.58,62.64,48391.0,51.4771,51.5429,51.4771,51.5265,48391.0
2018-07-13 10:30:00,62.65,62.77,62.62,62.76,125284.0,51.5347,51.6334,51.51,51.6252,125284.0
2018-07-13 11:00:00,62.76,62.77,62.72,62.76,184995.0,51.6252,51.6334,51.5923,51.6252,184995.0
2018-07-13 11:30:00,62.76,62.76,62.68,62.71,14184.0,51.6252,51.6252,51.5594,51.5841,14184.0
2018-07-13 12:00:00,62.71,62.74,62.7,62.74,29956.0,51.5841,51.6087,51.5758,51.6087,29956.0
2018-07-13 12:30:00,62.72,62.76,62.7,62.74,20624.0,51.5923,51.6252,51.5758,51.6087,20624.0
2018-07-13 13:00:00,62.75,62.76,62.71,62.74,36361.0,51.617,51.6252,51.5841,51.6087,36361.0
2018-07-13 13:30:00,62.74,62.75,62.71,62.75,115072.0,51.6087,51.617,51.5841,51.617,115072.0
2018-07-13 14:00:00,62.75,62.8,62.75,62.77,47425.0,51.617,51.6581,51.617,51.6334,47425.0
2018-07-13 14:30:00,62.77,62.78,62.75,62.77,16268.0,51.6334,51.6416,51.617,51.6334,16268.0
2018-07-13 15:00:00,62.78,62.79,62.71,62.72,117776.0,51.6416,51.6499,51.5841,51.5923,117776.0
2018-07-13 15:30:00,62.72,62.78,62.7,62.78,291346.0,51.5923,51.6416,51.5758,51.6416,291346.0
2018-07-16 09:30:00,62.97,63.02,62.94,63.02,39844.0,51.7979,51.8391,51.7733,51.8391,39844.0
2018-07-16 10:00:00,63.01,63.05,62.95,62.99,40576.0,51.8308,51.8637,51.7815,51.8144,40576.0
2018-07-16 10:30:00,62.99,63.02,62.83,62.83,26272.0,51.8144,51.8391,51.6828,51.6828,26272.0
2018-07-16 11:00:00,62.84,62.92,62.83,62.89,124254.0,51.691,51.7568,51.6828,51.7321,124254.0
2018-07-16 11:30:00,62.88,62.89,62.84,62.89,14666.0,51.7239,51.7321,51.691,51.7321,14666.0
2018-07-16 12:00:00,62.88,62.93,62.86,62.91,30572.0,51.7239,51.765,51.7074,51.7486,30572.0
2018-07-16 12:30:00,62.91,62.95,62.87,62.95,15786.0,51.7486,51.7815,51.7157,51.7815,15786.0
2018-07-16 13:00:00,62.95,62.96,62.92,62.93,15306.0,51.7815,51.7897,51.7568,51.765,15306.0
2018-07-16 13:30:00,62.95,62.96,62.92,62.92,19230.0,51.7815,51.7897,51.7568,51.7568,19230.0
2018-07-16 14:00:00,62.93,62.95,62.91,62.94,17892.0,51.765,51.7815,51.7486,51.7733,17892.0
2018-07-16 14:30:00,62.93,62.94,62.88,62.89,48037.0,51.765,51.7733,51.7239,51.7321,48037.0
2018-07-16 15:00:00,62.89,62.92,62.88,62.92,13406.0,51.7321,51.7568,51.7239,51.7568,13406.0
2018-07-16 15:30:00,62.92,62.99,62.89,62.92,265832.0,51.7568,51.8144,51.7321,51.7568,265832.0
2018-07-17 09:30:00,62.87,62.94,62.86,62.9,108560.0,51.7157,51.7733,51.7074,51.7403,108560.0
2018-07-17 10:00:00,62.91,63.02,62.91,62.99,98739.0,51.7486,51.8391,51.7486,51.8144,98739.0
2018-07-17 10:30:00,62.99,63.06,62.97,63.04,141529.0,51.8144,51.872,51.7979,51.8555,141529.0
2018-07-17 11:00:00,63.04,63.1,63.02,63.05,51012.0,51.8555,51.9049,51.8391,51.8637,51012.0
2018-07-17 11:30:00,63.06,63.1,63.02,63.08,53758.0,51.872,51.9049,51.8391,51.8884,53758.0
2018-07-17 12:00:00,63.08,63.1,63.0,63.09,18319.0,51.8884,51.9049,51.8226,51.8966,18319.0
2018-07-17 12:30:00,63.09,63.09,63.02,63.04,23494.0,51.8966,51.8966,51.8391,51.8555,23494.0
2018-07-17 13:00:00,63.04,63.1,63.03,63.07,18560.0,51.8555,51.9049,51.8473,51.8802,18560.0
2018-07-17 13:30:00,63.07,63.14,63.04,63.1,42417.0,51.8802,51.9378,51.8555,51.9049,42417.0
2018-07-17 14:00:00,63.09,63.1,63.04,63.08,28371.0,51.8966,51.9049,51.8555,51.8884,28371.0
2018-07-17 14:30:00,63.07,63.09,63.04,63.04,52002.0,51.8802,51.8966,51.8555,51.8555,52002.0
2018-07-17 15:00:00,63.04,63.09,63.03,63.09,19763.0,51.8555,51.8966,51.8473,51.8966,19763.0
2018-07-17 15:30:00,63.08,63.08,62.98,63.0,427598.0,51.8884,51.8884,51.8062,51.8226,427598.0
2018-07-18 09:30:00,62.94,63.0,62.94,62.96,106391.0,51.7733,51.8226,51.7733,51.7897,106391.0
2018-07-18 10:00:00,62.97,62.98,62.9,62.95,94932.0,51.7979,51.8062,51.7403,51.7815,94932.0
2018-07-18 10:30:00,62.95,63.01,62.92,63.01,41471.0,51.7815,51.8308,51.7568,51.8308,41471.0
2018-07-18 11:00:00,63.0,63.08,62.98,63.04,35389.0,51.8226,51.8884,51.8062,51.8555,35389.0
2018-07-18 11:30:00,63.04,63.07,62.99,63.07,18221.0,51.8555,51.8802,51.8144,51.8802,18221.0
2018-07-18 12:00:00,63.07,63.13,63.07,63.12,13902.0,51.8802,51.9295,51.8802,51.9213,13902.0
2018-07-18 12:30:00,63.12,63.12,63.06,63.08,22173.0,51.9213,51.9213,51.872,51.8884,22173.0
2018-07-18 13:00:00,63.08,63.1,63.07,63.09,11268.0,51.8884,51.9049,51.8802,51.8966,11268.0
2018-07-18 13:30:00,63.09,63.09,63.02,63.03,36871.0,51.8966,51.8966,51.8391,51.8473,36871.0
2018-07-18 14:00:00,63.03,63.05,63.02,63.05,26204.0,51.8473,51.8637,51.8391,51.8637,26204.0
2018-07-18 14:30:00,63.05,63.07,63.02,63.05,31216.0,51.8637,51.8802,51.8391,51.8637,31216.0
2018-07-18 15:00:00,63.04,63.05,63.03,63.04,36737.0,51.8555,51.8637,51.8473,51.8555,36737.0
2018-07-18 15:30:00,63.03,63.04,62.96,62.96,390327.0,51.8473,51.8555,51.7897,51.7897,390327.0
2018-07-19 09:30:00,62.59,62.62,62.5,62.51,160752.0,51.4853,51.51,51.4113,51.4195,160752.0
2018-07-19 10:00:00,62.51,62.63,62.51,62.57,44223.0,51.4195,51.5183,51.4195,51.4689,44223.0
2018-07-19 10:30:00,62.56,62.6,62.52,62.6,57854.0,51.4607,51.4936,51.4278,51.4936,57854.0
2018-07-19 11:00:00,62.59,62.65,62.58,62.62,450722.0,51.4853,51.5347,51.4771,51.51,450722.0
2018-07-19 11:30:00,62.62,62.68,62.6,62.65,147230.0,51.51,51.5594,51.4936,51.5347,147230.0
2018-07-19 12:00:00,62.65,62.66,62.61,62.64,262305.0,51.5347,51.5429,51.5018,51.5265,262305.0
2018-07-19 12:30:00,62.63,62.65,62.6,62.62,157294.0,51.5183,51.5347,51.4936,51.51,157294.0
2018-07-19 13:00:00,62.62,62.89,62.62,62.87,49919.0,51.51,51.7321,51.51,51.7157,49919.0
2018-07-19 13:30:00,62.87,62.94,62.81,62.9,287433.0,51.7157,51.7733,51.6663,51.7403,287433.0
2018-07-19 14:00:00,62.89,62.95,62.88,62.91,144742.0,51.7321,51.7815,51.7239,51.7486,144742.0
2018-07-19 14:30:00,62.91,62.92,62.85,62.88,176904.0,51.7486,51.7568,51.6992,51.7239,176904.0
2018-07-19 15:00:00,62.88,62.9,62.85,62.86,241041.0,51.7239,51.7403,51.6992,51.7074,241041.0
2018-07-19 15:30:00,62.85,62.86,62.8,62.82,541557.0,51.6992,51.7074,51.6581,51.6745,541557.0
2018-07-20 09:30:00,62.73,62.94,62.73,62.93,196719.0,51.6005,51.7733,51.6005,51.765,196719.0
2018-07-20 10:00:00,62.93,63.04,62.92,63.03,200010.0,51.765,51.8555,51.7568,51.8473,200010.0
2018-07-20 10:30:00,63.04,63.08,62.99,63.01,128976.0,51.8555,51.8884,51.8144,51.8308,128976.0
2018-07-20 11:00:00,63.02,63.04,62.97,63.03,136087.0,51.8391,51.8555,51.7979,51.8473,136087.0
2018-07-20 11:30:00,63.02,63.06,63.02,63.02,260572.0,51.8391,51.872,51.8391,51.8391,260572.0
2018-07-20 12:00:00,63.02,63.04,63.01,63.04,78165.0,51.8391,51.8555,51.8308,51.8555,78165.0
2018-07-20 12:30:00,63.03,63.06,63.01,63.04,115227.0,51.8473,51.872,51.8308,51.8555,115227.0
2018-07-20 13:00:00,63.03,63.06,63.03,63.05,163852.0,51.8473,51.872,51.8473,51.8637,163852.0
2018-07-20 13:30:00,63.05,63.08,63.05,63.08,54035.0,51.8637,51.8884,51.8637,51.8884,54035.0
2018-07-20 14:00:00,63.07,63.14,63.07,63.11,72521.0,51.8802,51.9378,51.8802,51.9131,72521.0
2018-07-20 14:30:00,63.12,63.13,63.06,63.12,148434.0,51.9213,51.9295,51.872,51.9213,148434.0
2018-07-20 15:00:00,63.13,63.14,63.1,63.13,409066.0,51.9295,51.9378,51.9049,51.9295,409066.0
2018-07-20 15:30:00,63.13,63.17,63.12,63.13,756702.0,51.9295,51.9624,51.9213,51.9295,756702.0
2018-07-23 09:30:00,63.1,63.1,62.99,63.07,154693.0,51.9049,51.9049,51.8144,51.8802,154693.0
2018-07-23 10:00:00,63.07,63.11,63.03,63.03,659212.0,51.8802,51.9131,51.8473,51.8473,659212.0
2018-07-23 10:30:00,63.02,63.08,63.01,63.06,454835.0,51.8391,51.8884,51.8308,51.872,454835.0
2018-07-23 11:00:00,63.06,63.1,63.05,63.1,146761.0,51.872,51.9049,51.8637,51.9049,146761.0
2018-07-23 11:30:00,63.09,63.15,63.09,63.14,69273.0,51.8966,51.946,51.8966,51.9378,69273.0
2018-07-23 12:00:00,63.13,63.17,63.13,63.16,106188.0,51.9295,51.9624,51.9295,51.9542,106188.0
2018-07-23 12:30:00,63.16,63.17,63.14,63.16,99402.0,51.9542,51.9624,51.9378,51.9542,99402.0
2018-07-23 13:00:00,63.16,63.16,63.13,63.14,67976.0,51.9542,51.9542,51.9295,51.9378,67976.0
2018-07-23 13:30:00,63.15,63.17,63.1,63.12,170142.0,51.946,51.9624,51.9049,51.9213,170142.0
2018-07-23 14:00:00,63.11,63.15,63.1,63.15,154373.0,51.9131,51.946,51.9049,51.946,154373.0
2018-07-23 14:30:00,63.15,63.18,63.14,63.16,222868.0,51.946,51.9707,51.9378,51.9542,222868.0
2018-07-23 15:00:00,63.16,63.17,63.13,63.14,52108.0,51.9542,51.9624,51.9295,51.9378,52108.0
2018-07-23 15:30:00,63.14,63.14,63.06,63.1,382102.0,51.9378,51.9378,51.872,51.9049,382102.0
2018-07-24 09:30:00,63.6,63.7,63.58,63.65,100511.0,52.3162,52.3984,52.2997,52.3573,100511.0
2018-07-24 10:00:00,63.66,63.72,63.65,63.7,922014.0,52.3655,52.4149,52.3573,52.3984,922014.0
2018-07-24 10:30:00,63.7,63.75,63.69,63.71,463932.0,52.3984,52.4395,52.3902,52.4066,463932.0
2018-07-24 11:00:00,63.7,63.7,63.61,63.66,423377.0,52.3984,52.3984,52.3244,52.3655,423377.0
2018-07-24 11:30:00,63.66,63.66,63.56,63.58,62293.0,52.3655,52.3655,52.2833,52.2997,62293.0
2018-07-24 12:00:00,63.56,63.63,63.56,63.61,81268.0,52.2833,52.3408,52.2833,52.3244,81268.0
2018-07-24 12:30:00,63.59,63.62,63.52,63.54,46789.0,52.3079,52.3326,52.2503,52.2668,46789.0
2018-07-24 13:00:00,63.53,63.54,63.47,63.47,34727.0,52.2586,52.2668,52.2092,52.2092,34727.0
2018-07-24 13:30:00,63.47,63.52,63.41,63.5,139687.0,52.2092,52.2503,52.1599,52.2339,139687.0
2018-07-24 14:00:00,63.5,63.5,63.42,63.45,31788.0,52.2339,52.2339,52.1681,52.1928,31788.0
2018-07-24 14:30:00,63.45,63.49,63.43,63.48,37985.0,52.1928,52.2257,52.1763,52.2174,37985.0
2018-07-24 15:00:00,63.47,63.5,63.44,63.46,58092.0,52.2092,52.2339,52.1845,52.201,58092.0
2018-07-24 15:30:00,63.46,63.51,63.39,63.49,352186.0,52.201,52.2421,52.1434,52.2257,352186.0
2018-07-25 09:30:00,63.59,63.62,63.51,63.54,281392.0,52.3079,52.3326,52.2421,52.2668,281392.0
2018-07-25 10:00:00,63.55,63.55,63.43,63.44,156371.0,52.275,52.275,52.1763,52.1845,156371.0
2018-07-25 10:30:00,63.44,63.51,63.34,63.39,95032.0,52.1845,52.2421,52.1023,52.1434,95032.0
2018-07-25 11:00:00,63.39,63.4,63.32,63.39,107885.0,52.1434,52.1516,52.0858,52.1434,107885.0
2018-07-25 11:30:00,63.4,63.45,63.36,63.44,71728.0,52.1516,52.1928,52.1187,52.1845,71728.0
2018-07-25 12:00:00,63.45,63.51,63.41,63.5,43151.0,52.1928,52.2421,52.1599,52.2339,43151.0
2018-07-25 12:30:00,63.51,63.53,63.49,63.51,54792.0,52.2421,52.2586,52.2257,52.2421,54792.0
2018-07-25 13:00:00,63.51,63.54,63.49,63.53,20324.0,52.2421,52.2668,52.2257,52.2586,20324.0
2018-07-25 13:30:00,63.53,63.67,63.52,63.67,40487.0,52.2586,52.3737,52.2503,52.3737,40487.0
2018-07-25 14:00:00,63.68,63.78,63.67,63.74,26408.0,52.382,52.4642,52.3737,52.4313,26408.0
2018-07-25 14:30:00,63.74,63.8,63.74,63.75,27473.0,52.4313,52.4807,52.4313,52.4395,27473.0
2018-07-25 15:00:00,63.75,63.78,63.74,63.78,138627.0,52.4395,52.4642,52.4313,52.4642,138627.0
2018-07-25 15:30:00,63.79,64.09,63.76,63.98,203760.0,52.4724,52.7192,52.4478,52.6287,203760.0
2018-07-26 09:30:00,63.81,63.94,63.81,63.87,167310.0,52.4889,52.5958,52.4889,52.5383,167310.0
2018-07-26 10:00:00,63.88,63.92,63.77,63.78,82627.0,52.5465,52.5794,52.456,52.4642,82627.0
2018-07-26 10:30:00,63.77,63.91,63.76,63.89,101023.0,52.456,52.5712,52.4478,52.5547,101023.0
2018-07-26 11:00:00,63.89,63.92,63.87,63.9,60730.0,52.5547,52.5794,52.5383,52.5629,60730.0
2018-07-26 11:30:00,63.9,63.93,63.85,63.86,98250.0,52.5629,52.5876,52.5218,52.53,98250.0
2018-07-26 12:00:00,63.86,63.89,63.83,63.84,15824.0,52.53,52.5547,52.5053,52.5136,15824.0
2018-07-26 12:30:00,63.84,63.85,63.77,63.78,111755.0,52.5136,52.5218,52.456,52.4642,111755.0
2018-07-26 13:00:00,63.78,63.83,63.75,63.83,19182.0,52.4642,52.5053,52.4395,52.5053,19182.0
2018-07-26 13:30:00,63.84,63.84,63.77,63.8,17784.0,52.5136,52.5136,52.456,52.4807,17784.0
2018-07-26 14:00:00,63.79,63.8,63.76,63.78,16056.0,52.4724,52.4807,52.4478,52.4642,16056.0
2018-07-26 14:30:00,63.77,63.79,63.76,63.76,29082.0,52.456,52.4724,52.4478,52.4478,29082.0
2018-07-26 15:00:00,63.77,63.77,63.6,63.6,1167189.0,52.456,52.456,52.3162,52.3162,1167189.0
2018-07-26 15:30:00,63.6,63.62,63.52,63.6,2496891.0,52.3162,52.3326,52.2503,52.3162,2496891.0
2018-07-27 09:30:00,63.85,63.96,63.85,63.95,200142.0,52.5218,52.6123,52.5218,52.6041,200142.0
2018-07-27 10:00:00,63.96,64.0,63.94,63.96,84561.0,52.6123,52.6452,52.5958,52.6123,84561.0
2018-07-27 10:30:00,63.95,63.96,63.89,63.93,99028.0,52.6041,52.6123,52.5547,52.5876,99028.0
2018-07-27 11:00:00,63.93,63.95,63.89,63.92,95658.0,52.5876,52.6041,52.5547,52.5794,95658.0
2018-07-27 11:30:00,63.92,63.93,63.87,63.9,34145.0,52.5794,52.5876,52.5383,52.5629,34145.0
2018-07-27 12:00:00,63.9,63.9,63.81,63.82,48417.0,52.5629,52.5629,52.4889,52.4971,48417.0
2018-07-27 12:30:00,63.83,63.83,63.71,63.71,166014.0,52.5053,52.5053,52.4066,52.4066,166014.0
2018-07-27 13:00:00,63.71,63.73,63.66,63.7,60099.0,52.4066,52.4231,52.3655,52.3984,60099.0
2018-07-27 13:30:00,63.7,63.75,63.67,63.74,33944.0,52.3984,52.4395,52.3737,52.4313,33944.0
2018-07-27 14:00:00,63.74,63.76,63.68,63.69,43063.0,52.4313,52.4478,52.382,52.3902,43063.0
2018-07-27 14:30:00,63.68,63.72,63.67,63.68,38749.0,52.382,52.4149,52.3737,52.382,38749.0
2018-07-27 15:00:00,63.69,63.74,63.68,63.71,37261.0,52.3902,52.4313,52.382,52.4066,37261.0
2018-07-27 15:30:00,63.72,63.77,63.7,63.71,119791.0,52.4149,52.456,52.3984,52.4066,119791.0
2018-07-30 09:30:00,63.86,63.94,63.85,63.86,76180.0,52.53,52.5958,52.5218,52.53,76180.0
2018-07-30 10:00:00,63.85,63.93,63.85,63.93,25227.0,52.5218,52.5876,52.5218,52.5876,25227.0
2018-07-30 10:30:00,63.93,63.94,63.89,63.9,101182.0,52.5876,52.5958,52.5547,52.5629,101182.0
2018-07-30 11:00:00,63.9,63.9,63.85,63.86,18654.0,52.5629,52.5629,52.5218,52.53,18654.0
2018-07-30 11:30:00,63.87,63.87,63.81,63.82,17087.0,52.5383,52.5383,52.4889,52.4971,17087.0
2018-07-30 12:00:00,63.82,63.82,63.73,63.74,8490.0,52.4971,52.4971,52.4231,52.4313,8490.0
2018-07-30 12:30:00,63.73,63.74,63.68,63.73,46423.0,52.4231,52.4313,52.382,52.4231,46423.0
2018-07-30 13:00:00,63.73,63.75,63.7,63.74,107933.0,52.4231,52.4395,52.3984,52.4313,107933.0
2018-07-30 13:30:00,63.74,63.78,63.73,63.75,105988.0,52.4313,52.4642,52.4231,52.4395,105988.0
2018-07-30 14:00:00,63.76,63.77,63.71,63.72,84355.0,52.4478,52.456,52.4066,52.4149,84355.0
2018-07-30 14:30:00,63.73,63.74,63.68,63.71,171701.0,52.4231,52.4313,52.382,52.4066,171701.0
2018-07-30 15:00:00,63.71,63.72,63.62,63.63,31517.0,52.4066,52.4149,52.3326,52.3408,31517.0
2018-07-30 15:30:00,63.63,63.71,63.63,63.65,39567.0,52.3408,52.4066,52.3408,52.3573,39567.0
2018-07-31 09:30:00,63.6,63.6,63.47,63.48,57215.0,52.3162,52.3162,52.2092,52.2174,57215.0
2018-07-31 10:00:00,63.49,63.57,63.47,63.54,34628.0,52.2257,52.2915,52.2092,52.2668,34628.0
2018-07-31 10:30:00,63.54,63.58,63.52,63.55,42948.0,52.2668,52.2997,52.2503,52.275,42948.0
2018-07-31 11:00:00,63.55,63.61,63.54,63.58,43881.0,52.275,52.3244,52.2668,52.2997,43881.0
2018-07-31 11:30:00,63.57,63.66,63.55,63.65,53786.0,52.2915,52.3655,52.275,52.3573,53786.0
2018-07-31 12:00:00,63.66,63.71,63.65,63.7,65979.0,52.3655,52.4066,52.3573,52.3984,65979.0
2018-07-31 12:30:00,63.68,63.72,63.66,63.68,20803.0,52.382,52.4149,52.3655,52.382,20803.0
2018-07-31 13:00:00,63.68,63.7,63.58,63.62,16328.0,52.382,52.3984,52.2997,52.3326,16328.0
2018-07-31 13:30:00,63.61,63.64,63.59,63.59,25571.0,52.3244,52.3491,52.3079,52.3079,25571.0
2018-07-31 14:00:00,63.61,63.61,63.57,63.59,13852.0,52.3244,52.3244,52.2915,52.3079,13852.0
2018-07-31 14:30:00,63.6,63.6,63.56,63.56,23684.0,52.3162,52.3162,52.2833,52.2833,23684.0
2018-07-31 15:00:00,63.56,63.56,63.46,63.47,49615.0,52.2833,52.2833,52.201,52.2092,49615.0
2018-07-31 15:30:00,63.47,63.49,63.41,63.48,109427.0,52.2092,52.2257,52.1599,52.2174,109427.0
2018-08-01 09:30:00,63.48,63.51,63.44,63.51,123597.0,52.2174,52.2421,52.1845,52.2421,123597.0
2018-08-01 10:00:00,63.5,63.56,63.46,63.55,119631.0,52.2339,52.2833,52.201,52.275,119631.0
2018-08-01 10:30:00,63.55,63.56,63.41,63.42,886600.0,52.275,52.2833,52.1599,52.1681,886600.0
2018-08-01 11:00:00,63.42,63.42,63.31,63.34,219968.0,52.1681,52.1681,52.0776,52.1023,219968.0
2018-08-01 11:30:00,63.33,63.37,63.3,63.32,51734.0,52.0941,52.127,52.0694,52.0858,51734.0
2018-08-01 12:00:00,63.32,63.32,63.23,63.25,38276.0,52.0858,52.0858,52.0118,52.0283,38276.0
2018-08-01 12:30:00,63.24,63.3,63.23,63.27,279964.0,52.02,52.0694,52.0118,52.0447,279964.0
2018-08-01 13:00:00,63.27,63.28,63.24,63.24,20311.0,52.0447,52.0529,52.02,52.02,20311.0
2018-08-01 13:30:00,63.24,63.26,63.22,63.24,69774.0,52.02,52.0365,52.0036,52.02,69774.0
2018-08-01 14:00:00,63.24,63.31,63.21,63.29,95248.0,52.02,52.0776,51.9953,52.0612,95248.0
2018-08-01 14:30:00,63.3,63.31,63.26,63.3,71732.0,52.0694,52.0776,52.0365,52.0694,71732.0
2018-08-01 15:00:00,63.3,63.31,63.28,63.3,107355.0,52.0694,52.0776,52.0529,52.0694,107355.0
2018-08-01 15:30:00,63.3,63.34,63.29,63.31,191105.0,52.0694,52.1023,52.0612,52.0776,191105.0
2018-08-02 09:30:00,62.7,62.8,62.69,62.78,82170.0,51.5758,51.6581,51.5676,51.6416,82170.0
2018-08-02 10:00:00,62.79,62.85,62.75,62.8,30655.0,51.6499,51.6992,51.617,51.6581,30655.0
2018-08-02 10:30:00,62.8,62.83,62.71,62.74,78139.0,51.6581,51.6828,51.5841,51.6087,78139.0
2018-08-02 11:00:00,62.74,62.79,62.72,62.78,34822.0,51.6087,51.6499,51.5923,51.6416,34822.0
2018-08-02 11:30:00,62.77,62.87,62.76,62.86,107897.0,51.6334,51.7157,51.6252,51.7074,107897.0
2018-08-02 12:00:00,62.85,62.93,62.83,62.92,17421.0,51.6992,51.765,51.6828,51.7568,17421.0
2018-08-02 12:30:00,62.93,62.95,62.9,62.9,36550.0,51.765,51.7815,51.7403,51.7403,36550.0
2018-08-02 13:00:00,62.91,62.93,62.88,62.91,55211.0,51.7486,51.765,51.7239,51.7486,55211.0
2018-08-02 13:30:00,62.91,62.95,62.9,62.95,17778.0,51.7486,51.7815,51.7403,51.7815,17778.0
2018-08-02 14:00:00,62.95,62.96,62.89,62.89,23748.0,51.7815,51.7897,51.7321,51.7321,23748.0
2018-08-02 14:30:00,62.89,62.9,62.86,62.88,23143.0,51.7321,51.7403,51.7074,51.7239,23143.0
2018-08-02 15:00:00,62.88,62.93,62.86,62.93,59415.0,51.7239,51.765,51.7074,51.765,59415.0
2018-08-02 15:30:00,62.93,62.99,62.92,62.97,64675.0,51.765,51.8144,51.7568,51.7979,64675.0
2018-08-03 09:30:00,62.78,62.8,62.65,62.68,929360.0,51.6416,51.6581,51.5347,51.5594,929360.0
2018-08-03 10:00:00,62.69,62.83,62.69,62.83,86493.0,51.5676,51.6828,51.5676,51.6828,86493.0
2018-08-03 10:30:00,62.81,62.86,62.75,62.75,76247.0,51.6663,51.7074,51.617,51.617,76247.0
2018-08-03 11:00:00,62.75,62.83,62.74,62.83,127769.0,51.617,51.6828,51.6087,51.6828,127769.0
2018-08-03 11:30:00,62.84,62.84,62.77,62.77,66915.0,51.691,51.691,51.6334,51.6334,66915.0
2018-08-03 12:00:00,62.78,62.81,62.77,62.78,126712.0,51.6416,51.6663,51.6334,51.6416,126712.0
2018-08-03 12:30:00,62.79,62.81,62.78,62.8,57436.0,51.6499,51.6663,51.6416,51.6581,57436.0
2018-08-03 13:00:00,62.81,62.82,62.77,62.78,99358.0,51.6663,51.6745,51.6334,51.6416,99358.0
2018-08-03 13:30:00,62.79,62.81,62.77,62.8,53875.0,51.6499,51.6663,51.6334,51.6581,53875.0
2018-08-03 14:00:00,62.79,62.8,62.77,62.78,46621.0,51.6499,51.6581,51.6334,51.6416,46621.0
2018-08-03 14:30:00,62.78,62.79,62.75,62.79,181274.0,51.6416,51.6499,51.617,51.6499,181274.0
2018-08-03 15:00:00,62.79,62.85,62.78,62.83,96865.0,51.6499,51.6992,51.6416,51.6828,96865.0
2018-08-03 15:30:00,62.82,62.86,62.81,62.85,239177.0,51.6745,51.7074,51.6663,51.6992,239177.0
2018-08-06 09:30:00,62.39,62.39,62.29,62.35,53484.0,51.3208,51.3208,51.2386,51.2879,53484.0
2018-08-06 10:00:00,62.35,62.44,62.34,62.43,33671.0,51.2879,51.362,51.2797,51.3537,33671.0
2018-08-06 10:30:00,62.42,62.48,62.42,62.46,92100.0,51.3455,51.3949,51.3455,51.3784,92100.0
2018-08-06 11:00:00,62.45,62.46,62.4,62.45,98545.0,51.3702,51.3784,51.3291,51.3702,98545.0
2018-08-06 11:30:00,62.45,62.5,62.43,62.49,56327.0,51.3702,51.4113,51.3537,51.4031,56327.0
2018-08-06 12:00:00,62.49,62.52,62.46,62.47,635366.0,51.4031,51.4278,51.3784,51.3866,635366.0
2018-08-06 12:30:00,62.47,62.49,62.47,62.48,42283.0,51.3866,51.4031,51.3866,51.3949,42283.0
2018-08-06 13:00:00,62.49,62.52,62.41,62.42,142216.0,51.4031,51.4278,51.3373,51.3455,142216.0
2018-08-06 13:30:00,62.42,62.42,62.36,62.37,106724.0,51.3455,51.3455,51.2962,51.3044,106724.0
2018-08-06 14:00:00,62.37,62.43,62.36,62.43,43762.0,51.3044,51.3537,51.2962,51.3537,43762.0
2018-08-06 14:30:00,62.44,62.45,62.42,62.43,67060.0,51.362,51.3702,51.3455,51.3537,67060.0
2018-08-06 15:00:00,62.43,62.43,62.4,62.43,84776.0,51.3537,51.3537,51.3291,51.3537,84776.0
2018-08-06 15:30:00,62.42,62.43,62.38,62.41,224908.0,51.3455,51.3537,51.3126,51.3373,224908.0
2018-08-07 09:30:00,62.83,62.92,62.74,62.8,403060.0,51.6828,51.7568,51.6087,51.6581,403060.0
2018-08-07 10:00:00,62.81,62.81,62.72,62.77,187398.0,51.6663,51.6663,51.5923,51.6334,187398.0
2018-08-07 10:30:00,62.78,62.78,62.73,62.74,364849.0,51.6416,51.6416,51.6005,51.6087,364849.0
2018-08-07 11:00:00,62.74,62.76,62.68,62.7,58465.0,51.6087,51.6252,51.5594,51.5758,58465.0
2018-08-07 11:30:00,62.69,62.71,62.67,62.71,286313.0,51.5676,51.5841,51.5512,51.5841,286313.0
2018-08-07 12:00:00,62.71,62.73,62.7,62.71,21733.0,51.5841,51.6005,51.5758,51.5841,21733.0
2018-08-07 12:30:00,62.7,62.71,62.67,62.69,24871.0,51.5758,51.5841,51.5512,51.5676,24871.0
2018-08-07 13:00:00,62.7,62.71,62.63,62.63,40947.0,51.5758,51.5841,51.5183,51.5183,40947.0
2018-08-07 13:30:00,62.64,62.65,62.63,62.65,37256.0,51.5265,51.5347,51.5183,51.5347,37256.0
2018-08-07 14:00:00,62.65,62.66,62.62,62.64,101788.0,51.5347,51.5429,51.51,51.5265,101788.0
2018-08-07 14:30:00,62.64,62.66,62.63,62.65,81705.0,51.5265,51.5429,51.5183,51.5347,81705.0
2018-08-07 15:00:00,62.65,62.65,62.62,62.62,253607.0,51.5347,51.5347,51.51,51.51,253607.0
2018-08-07 15:30:00,62.63,62.64,62.58,62.64,417717.0,51.5183,51.5265,51.4771,51.5265,417717.0
2018-08-08 09:30:00,62.67,62.68,62.58,62.61,51311.0,51.5512,51.5594,51.4771,51.5018,51311.0
2018-08-08 10:00:00,62.6,62.66,62.6,62.63,26551.0,51.4936,51.5429,51.4936,51.5183,26551.0
2018-08-08 10:30:00,62.62,62.76,62.61,62.74,31112.0,51.51,51.6252,51.5018,51.6087,31112.0
2018-08-08 11:00:00,62.75,62.78,62.72,62.76,72891.0,51.617,51.6416,51.5923,51.6252,72891.0
2018-08-08 11:30:00,62.76,62.79,62.7,62.72,29388.0,51.6252,51.6499,51.5758,51.5923,29388.0
2018-08-08 12:00:00,62.71,62.73,62.68,62.68,15554.0,51.5841,51.6005,51.5594,51.5594,15554.0
2018-08-08 12:30:00,62.68,62.73,62.68,62.7,18962.0,51.5594,51.6005,51.5594,51.5758,18962.0
2018-08-08 13:00:00,62.71,62.77,62.7,62.77,18052.0,51.5841,51.6334,51.5758,51.6334,18052.0
2018-08-08 13:30:00,62.78,62.84,62.75,62.84,31398.0,51.6416,51.691,51.617,51.691,31398.0
2018-08-08 14:00:00,62.83,62.84,62.8,62.81,35549.0,51.6828,51.691,51.6581,51.6663,35549.0
2018-08-08 14:30:00,62.82,62.83,62.8,62.83,23100.0,51.6745,51.6828,51.6581,51.6828,23100.0
2018-08-08 15:00:00,62.83,62.84,62.8,62.81,35151.0,51.6828,51.691,51.6581,51.6663,35151.0
2018-08-08 15:30:00,62.82,62.83,62.72,62.72,33970.0,51.6745,51.6828,51.5923,51.5923,33970.0
2018-08-09 09:30:00,62.91,62.93,62.86,62.91,98528.0,51.7486,51.765,51.7074,51.7486,98528.0
2018-08-09 10:00:00,62.9,62.98,62.9,62.98,30058.0,51.7403,51.8062,51.7403,51.8062,30058.0
2018-08-09 10:30:00,62.98,62.98,62.88,62.88,22042.0,51.8062,51.8062,51.7239,51.7239,22042.0
2018-08-09 11:00:00,62.89,62.91,62.85,62.89,22330.0,51.7321,51.7486,51.6992,51.7321,22330.0
2018-08-09 11:30:00,62.88,62.9,62.81,62.82,27427.0,51.7239,51.7403,51.6663,51.6745,27427.0
2018-08-09 12:00:00,62.83,62.85,62.8,62.84,20216.0,51.6828,51.6992,51.6581,51.691,20216.0
2018-08-09 12:30:00,62.83,62.84,62.8,62.81,17665.0,51.6828,51.691,51.6581,51.6663,17665.0
2018-08-09 13:00:00,62.8,62.81,62.75,62.8,8516.0,51.6581,51.6663,51.617,51.6581,8516.0
2018-08-09 13:30:00,62.8,62.84,62.8,62.83,37312.0,51.6581,51.691,51.6581,51.6828,37312.0
2018-08-09 14:00:00,62.81,62.82,62.78,62.8,25740.0,51.6663,51.6745,51.6416,51.6581,25740.0
2018-08-09 14:30:00,62.79,62.83,62.75,62.75,20218.0,51.6499,51.6828,51.617,51.617,20218.0
2018-08-09 15:00:00,62.75,62.77,62.73,62.76,48707.0,51.617,51.6334,51.6005,51.6252,48707.0
2018-08-09 15:30:00,62.76,62.76,62.64,62.67,67849.0,51.6252,51.6252,51.5265,51.5512,67849.0
2018-08-10 09:30:00,61.76,61.81,61.64,61.65,99261.0,50.8026,50.8437,50.7039,50.7121,99261.0
2018-08-10 10:00:00,61.65,61.79,61.63,61.71,19699.0,50.7121,50.8273,50.6957,50.7615,19699.0
2018-08-10 10:30:00,61.71,61.79,61.67,61.78,44904.0,50.7615,50.8273,50.7286,50.8191,44904.0
2018-08-10 11:00:00,61.78,61.81,61.72,61.77,38269.0,50.8191,50.8437,50.7697,50.8108,38269.0
2018-08-10 11:30:00,61.77,61.81,61.68,61.69,25755.0,50.8108,50.8437,50.7368,50.745,25755.0
2018-08-10 12:00:00,61.68,61.73,61.65,61.72,18246.0,50.7368,50.7779,50.7121,50.7697,18246.0
2018-08-10 12:30:00,61.73,61.76,61.65,61.68,27134.0,50.7779,50.8026,50.7121,50.7368,27134.0
2018-08-10 13:00:00,61.67,61.67,61.6,61.61,25404.0,50.7286,50.7286,50.671,50.6792,25404.0
2018-08-10 13:30:00,61.62,61.66,61.6,61.62,217445.0,50.6874,50.7203,50.671,50.6874,217445.0
2018-08-10 14:00:00,61.62,61.66,61.58,61.58,46582.0,50.6874,50.7203,50.6545,50.6545,46582.0
2018-08-10 14:30:00,61.59,61.65,61.58,61.63,35220.0,50.6628,50.7121,50.6545,50.6957,35220.0
2018-08-10 15:00:00,61.62,61.82,61.6,61.8,39966.0,50.6874,50.852,50.671,50.8355,39966.0
2018-08-10 15:30:00,61.81,61.81,61.69,61.69,98770.0,50.8437,50.8437,50.745,50.745,98770.0
2018-08-13 09:30:00,61.44,61.49,61.41,61.48,56585.0,50.5394,50.5805,50.5147,50.5723,56585.0
2018-08-13 10:00:00,61.48,61.53,61.45,61.5,75773.0,50.5723,50.6134,50.5476,50.5887,75773.0
2018-08-13 10:30:00,61.5,61.51,61.42,61.46,66079.0,50.5887,50.597,50.5229,50.5558,66079.0
2018-08-13 11:00:00,61.46,61.47,61.35,61.37,124284.0,50.5558,50.5641,50.4653,50.4818,124284.0
2018-08-13 11:30:00,61.36,61.37,61.22,61.22,58603.0,50.4736,50.4818,50.3584,50.3584,58603.0
2018-08-13 12:00:00,61.21,61.27,61.18,61.22,60332.0,50.3502,50.3995,50.3255,50.3584,60332.0
2018-08-13 12:30:00,61.22,61.26,61.18,61.2,93212.0,50.3584,50.3913,50.3255,50.342,93212.0
2018-08-13 13:00:00,61.18,61.29,61.14,61.28,70506.0,50.3255,50.416,50.2926,50.4078,70506.0
2018-08-13 13:30:00,61.28,61.31,61.21,61.26,38464.0,50.4078,50.4324,50.3502,50.3913,38464.0
2018-08-13 14:00:00,61.26,61.35,61.25,61.34,34764.0,50.3913,50.4653,50.3831,50.4571,34764.0
2018-08-13 14:30:00,61.33,61.35,61.25,61.27,48147.0,50.4489,50.4653,50.3831,50.3995,48147.0
2018-08-13 15:00:00,61.26,61.28,61.23,61.26,31652.0,50.3913,50.4078,50.3666,50.3913,31652.0
2018-08-13 15:30:00,61.25,61.3,61.2,61.28,82657.0,50.3831,50.4242,50.342,50.4078,82657.0
2018-08-14 09:30:00,61.35,61.4,61.24,61.25,261751.0,50.4653,50.5065,50.3749,50.3831,261751.0
2018-08-14 10:00:00,61.24,61.3,61.18,61.29,36757.0,50.3749,50.4242,50.3255,50.416,36757.0
2018-08-14 10:30:00,61.29,61.34,61.27,61.3,215149.0,50.416,50.4571,50.3995,50.4242,215149.0
2018-08-14 11:00:00,61.3,61.32,61.21,61.25,50511.0,50.4242,50.4407,50.3502,50.3831,50511.0
2018-08-14 11:30:00,61.26,61.29,61.18,61.21,168364.0,50.3913,50.416,50.3255,50.3502,168364.0
2018-08-14 12:00:00,61.22,61.24,61.18,61.23,11513.0,50.3584,50.3749,50.3255,50.3666,11513.0
2018-08-14 12:30:00,61.23,61.27,61.2,61.22,42505.0,50.3666,50.3995,50.342,50.3584,42505.0
2018-08-14 13:00:00,61.22,61.25,61.18,61.23,24007.0,50.3584,50.3831,50.3255,50.3666,24007.0
2018-08-14 13:30:00,61.22,61.3,61.2,61.29,23494.0,50.3584,50.4242,50.342,50.416,23494.0
2018-08-14 14:00:00,61.3,61.3,61.21,61.24,84311.0,50.4242,50.4242,50.3502,50.3749,84311.0
2018-08-14 14:30:00,61.24,61.3,61.24,61.28,52121.0,50.3749,50.4242,50.3749,50.4078,52121.0
2018-08-14 15:00:00,61.28,61.33,61.28,61.31,26745.0,50.4078,50.4489,50.4078,50.4324,26745.0
2018-08-14 15:30:00,61.3,61.31,61.18,61.26,278298.0,50.4242,50.4324,50.3255,50.3913,278298.0
2018-08-15 09:30:00,60.56,60.56,60.22,60.24,232258.0,49.8155,49.8155,49.5358,49.5523,232258.0
2018-08-15 10:00:00,60.23,60.27,60.19,60.19,142739.0,49.5441,49.577,49.5112,49.5112,142739.0
2018-08-15 10:30:00,60.18,60.21,60.03,60.08,140964.0,49.5029,49.5276,49.3795,49.4207,140964.0
2018-08-15 11:00:00,60.07,60.27,60.06,60.19,152918.0,49.4124,49.577,49.4042,49.5112,152918.0
2018-08-15 11:30:00,60.2,60.28,60.16,60.19,62974.0,49.5194,49.5852,49.4865,49.5112,62974.0
2018-08-15 12:00:00,60.2,60.36,60.19,60.36,36835.0,49.5194,49.651,49.5112,49.651,36835.0
2018-08-15 12:30:00,60.36,60.43,60.34,60.37,55696.0,49.651,49.7086,49.6345,49.6592,55696.0
2018-08-15 13:00:00,60.37,60.41,60.35,60.38,47092.0,49.6592,49.6921,49.6428,49.6674,47092.0
2018-08-15 13:30:00,60.38,60.39,60.33,60.34,46047.0,49.6674,49.6757,49.6263,49.6345,46047.0
2018-08-15 14:00:00,60.32,60.33,60.27,60.3,55664.0,49.6181,49.6263,49.577,49.6016,55664.0
2018-08-15 14:30:00,60.29,60.39,60.27,60.39,58533.0,49.5934,49.6757,49.577,49.6757,58533.0
2018-08-15 15:00:00,60.42,60.47,60.39,60.42,68485.0,49.7003,49.7415,49.6757,49.7003,68485.0
2018-08-15 15:30:00,60.44,60.51,60.38,60.39,106446.0,49.7168,49.7744,49.6674,49.6757,106446.0
2018-08-16 09:30:00,60.53,60.69,60.53,60.64,97411.0,49.7908,49.9224,49.7908,49.8813,97411.0
2018-08-16 10:00:00,60.64,60.67,60.62,60.63,29153.0,49.8813,49.906,49.8649,49.8731,29153.0
2018-08-16 10:30:00,60.66,60.71,60.64,60.65,55745.0,49.8978,49.9389,49.8813,49.8895,55745.0
2018-08-16 11:00:00,60.66,60.75,60.65,60.74,35745.0,49.8978,49.9718,49.8895,49.9636,35745.0
2018-08-16 11:30:00,60.73,60.73,60.68,60.71,54629.0,49.9553,49.9553,49.9142,49.9389,54629.0
2018-08-16 12:00:00,60.71,60.79,60.7,60.71,47933.0,49.9389,50.0047,49.9307,49.9389,47933.0
2018-08-16 12:30:00,60.69,60.71,60.6,60.67,68821.0,49.9224,49.9389,49.8484,49.906,68821.0
2018-08-16 13:00:00,60.67,60.7,60.65,60.68,53570.0,49.906,49.9307,49.8895,49.9142,53570.0
2018-08-16 13:30:00,60.67,60.68,60.58,60.62,91331.0,49.906,49.9142,49.832,49.8649,91331.0
2018-08-16 14:00:00,60.62,60.66,60.59,60.62,35990.0,49.8649,49.8978,49.8402,49.8649,35990.0
2018-08-16 14:30:00,60.61,60.64,60.58,60.62,44710.0,49.8566,49.8813,49.832,49.8649,44710.0
2018-08-16 15:00:00,60.61,60.64,60.59,60.64,32069.0,49.8566,49.8813,49.8402,49.8813,32069.0
2018-08-16 15:30:00,60.65,60.65,60.53,60.59,55305.0,49.8895,49.8895,49.7908,49.8402,55305.0
2018-08-17 09:30:00,60.57,60.66,60.56,60.65,497884.0,49.8237,49.8978,49.8155,49.8895,497884.0
2018-08-17 10:00:00,60.66,60.67,60.56,60.58,161303.0,49.8978,49.906,49.8155,49.832,161303.0
2018-08-17 10:30:00,60.58,60.69,60.58,60.67,63723.0,49.832,49.9224,49.832,49.906,63723.0
2018-08-17 11:00:00,60.69,60.76,60.64,60.75,46797.0,49.9224,49.98,49.8813,49.9718,46797.0
2018-08-17 11:30:00,60.76,60.88,60.76,60.85,32089.0,49.98,50.0787,49.98,50.0541,32089.0
2018-08-17 12:00:00,60.84,60.87,60.81,60.82,38586.0,50.0458,50.0705,50.0212,50.0294,38586.0
2018-08-17 12:30:00,60.82,60.82,60.74,60.75,105033.0,50.0294,50.0294,49.9636,49.9718,105033.0
2018-08-17 13:00:00,60.75,60.78,60.71,60.72,19917.0,49.9718,49.9965,49.9389,49.9471,19917.0
2018-08-17 13:30:00,60.71,60.8,60.71,60.79,36553.0,49.9389,50.0129,49.9389,50.0047,36553.0
2018-08-17 14:00:00,60.79,60.98,60.79,60.95,137715.0,50.0047,50.161,50.0047,50.1363,137715.0
2018-08-17 14:30:00,60.96,61.06,60.89,61.05,117279.0,50.1445,50.2268,50.087,50.2186,117279.0
2018-08-17 15:00:00,61.05,61.05,60.96,60.98,35194.0,50.2186,50.2186,50.1445,50.161,35194.0
2018-08-17 15:30:00,60.98,61.01,60.9,60.92,135148.0,50.161,50.1857,50.0952,50.1116,135148.0
2018-08-20 09:30:00,61.07,61.12,61.04,61.05,162657.0,50.235,50.2762,50.2103,50.2186,162657.0
2018-08-20 10:00:00,61.06,61.13,61.05,61.11,47974.0,50.2268,50.2844,50.2186,50.2679,47974.0
2018-08-20 10:30:00,61.11,61.12,61.03,61.04,156188.0,50.2679,50.2762,50.2021,50.2103,156188.0
2018-08-20 11:00:00,61.04,61.12,61.03,61.05,26853.0,50.2103,50.2762,50.2021,50.2186,26853.0
2018-08-20 11:30:00,61.04,61.13,61.02,61.05,16246.0,50.2103,50.2844,50.1939,50.2186,16246.0
2018-08-20 12:00:00,61.04,61.15,61.04,61.15,13880.0,50.2103,50.3008,50.2103,50.3008,13880.0
2018-08-20 12:30:00,61.15,61.15,61.11,61.13,15997.0,50.3008,50.3008,50.2679,50.2844,15997.0
2018-08-20 13:00:00,61.14,61.15,61.1,61.14,19136.0,50.2926,50.3008,50.2597,50.2926,19136.0
2018-08-20 13:30:00,61.15,61.18,61.13,61.17,29063.0,50.3008,50.3255,50.2844,50.3173,29063.0
2018-08-20 14:00:00,61.17,61.18,61.14,61.18,24066.0,50.3173,50.3255,50.2926,50.3255,24066.0
2018-08-20 14:30:00,61.18,61.19,61.14,61.15,36139.0,50.3255,50.3337,50.2926,50.3008,36139.0
2018-08-20 15:00:00,61.16,61.19,61.15,61.18,15155.0,50.3091,50.3337,50.3008,50.3255,15155.0
2018-08-20 15:30:00,61.18,61.2,61.14,61.14,26547.0,50.3255,50.342,50.2926,50.2926,26547.0
2018-08-21 09:30:00,61.62,61.72,61.6,61.65,113106.0,50.6874,50.7697,50.671,50.7121,113106.0
2018-08-21 10:00:00,61.66,61.67,61.6,61.64,97874.0,50.7203,50.7286,50.671,50.7039,97874.0
2018-08-21 10:30:00,61.64,61.66,61.58,61.6,50451.0,50.7039,50.7203,50.6545,50.671,50451.0
2018-08-21 11:00:00,61.6,61.62,61.54,61.6,39772.0,50.671,50.6874,50.6216,50.671,39772.0
2018-08-21 11:30:00,61.6,61.68,61.58,61.67,31058.0,50.671,50.7368,50.6545,50.7286,31058.0
2018-08-21 12:00:00,61.66,61.7,61.66,61.7,17470.0,50.7203,50.7533,50.7203,50.7533,17470.0
2018-08-21 12:30:00,61.7,61.83,61.7,61.8,77449.0,50.7533,50.8602,50.7533,50.8355,77449.0
2018-08-21 13:00:00,61.8,61.81,61.75,61.79,14312.0,50.8355,50.8437,50.7944,50.8273,14312.0
2018-08-21 13:30:00,61.79,61.87,61.79,61.85,48450.0,50.8273,50.8931,50.8273,50.8766,48450.0
2018-08-21 14:00:00,61.85,61.87,61.81,61.82,60466.0,50.8766,50.8931,50.8437,50.852,60466.0
2018-08-21 14:30:00,61.8,61.82,61.71,61.71,29993.0,50.8355,50.852,50.7615,50.7615,29993.0
2018-08-21 15:00:00,61.73,61.75,61.7,61.74,20084.0,50.7779,50.7944,50.7533,50.7862,20084.0
2018-08-21 15:30:00,61.74,61.76,61.7,61.71,39816.0,50.7862,50.8026,50.7533,50.7615,39816.0
2018-08-22 09:30:00,62.07,62.12,62.01,62.05,100359.0,51.0576,51.0987,51.0083,51.0412,100359.0
2018-08-22 10:00:00,62.04,62.07,61.99,62.0,61710.0,51.0329,51.0576,50.9918,51.0,61710.0
2018-08-22 10:30:00,61.99,62.08,61.98,62.07,43573.0,50.9918,51.0658,50.9836,51.0576,43573.0
2018-08-22 11:00:00,62.07,62.08,62.03,62.07,57597.0,51.0576,51.0658,51.0247,51.0576,57597.0
2018-08-22 11:30:00,62.07,62.11,62.02,62.1,35560.0,51.0576,51.0905,51.0165,51.0823,35560.0
2018-08-22 12:00:00,62.1,62.1,62.04,62.05,102565.0,51.0823,51.0823,51.0329,51.0412,102565.0
2018-08-22 12:30:00,62.04,62.05,62.01,62.02,25942.0,51.0329,51.0412,51.0083,51.0165,25942.0
2018-08-22 13:00:00,62.03,62.04,61.99,62.01,13342.0,51.0247,51.0329,50.9918,51.0083,13342.0
2018-08-22 13:30:00,62.01,62.05,62.01,62.05,26077.0,51.0083,51.0412,51.0083,51.0412,26077.0
2018-08-22 14:00:00,62.06,62.17,61.98,62.03,53127.0,51.0494,51.1399,50.9836,51.0247,53127.0
2018-08-22 14:30:00,62.03,62.04,61.98,62.03,32618.0,51.0247,51.0329,50.9836,51.0247,32618.0
2018-08-22 15:00:00,62.03,62.09,62.02,62.06,27535.0,51.0247,51.0741,51.0165,51.0494,27535.0
2018-08-22 15:30:00,62.07,62.08,62.05,62.07,77054.0,51.0576,51.0658,51.0412,51.0576,77054.0
2018-08-23 09:30:00,61.91,62.04,61.9,61.99,129336.0,50.926,51.0329,50.9178,50.9918,129336.0
2018-08-23 10:00:00,62.0,62.02,61.93,61.98,47435.0,51.0,51.0165,50.9424,50.9836,47435.0
2018-08-23 10:30:00,61.99,62.0,61.93,61.99,24882.0,50.9918,51.0,50.9424,50.9918,24882.0
2018-08-23 11:00:00,61.98,61.99,61.89,61.91,37864.0,50.9836,50.9918,50.9095,50.926,37864.0
2018-08-23 11:30:00,61.92,61.94,61.85,61.88,149662.0,50.9342,50.9507,50.8766,50.9013,149662.0
2018-08-23 12:00:00,61.87,61.89,61.81,61.87,17001.0,50.8931,50.9095,50.8437,50.8931,17001.0
2018-08-23 12:30:00,61.87,61.9,61.83,61.84,19652.0,50.8931,50.9178,50.8602,50.8684,19652.0
2018-08-23 13:00:00,61.84,61.84,61.76,61.84,24742.0,50.8684,50.8684,50.8026,50.8684,24742.0
2018-08-23 13:30:00,61.83,61.85,61.81,61.81,25353.0,50.8602,50.8766,50.8437,50.8437,25353.0
2018-08-23 14:00:00,61.83,61.86,61.83,61.85,22390.0,50.8602,50.8849,50.8602,50.8766,22390.0
2018-08-23 14:30:00,61.85,61.88,61.8,61.83,27289.0,50.8766,50.9013,50.8355,50.8602,27289.0
2018-08-23 15:00:00,61.83,61.86,61.8,61.82,30856.0,50.8602,50.8849,50.8355,50.852,30856.0
2018-08-23 15:30:00,61.83,61.84,61.77,61.78,68322.0,50.8602,50.8684,50.8108,50.8191,68322.0
2018-08-24 09:30:00,62.05,62.08,62.0,62.01,103586.0,51.0412,51.0658,51.0,51.0083,103586.0
2018-08-24 10:00:00,62.01,62.2,61.99,62.12,61694.0,51.0083,51.1645,50.9918,51.0987,61694.0
2018-08-24 10:30:00,62.13,62.2,62.13,62.2,12535.0,51.107,51.1645,51.107,51.1645,12535.0
2018-08-24 11:00:00,62.19,62.24,62.17,62.19,39724.0,51.1563,51.1974,51.1399,51.1563,39724.0
2018-08-24 11:30:00,62.16,62.24,62.16,62.23,23807.0,51.1316,51.1974,51.1316,51.1892,23807.0
2018-08-24 12:00:00,62.23,62.27,62.23,62.26,47709.0,51.1892,51.2221,51.1892,51.2139,47709.0
2018-08-24 12:30:00,62.27,62.27,62.2,62.21,20372.0,51.2221,51.2221,51.1645,51.1728,20372.0
2018-08-24 13:00:00,62.22,62.26,62.19,62.21,75578.0,51.181,51.2139,51.1563,51.1728,75578.0
2018-08-24 13:30:00,62.2,62.21,62.12,62.16,73418.0,51.1645,51.1728,51.0987,51.1316,73418.0
2018-08-24 14:00:00,62.16,62.19,62.14,62.19,42715.0,51.1316,51.1563,51.1152,51.1563,42715.0
2018-08-24 14:30:00,62.17,62.18,62.14,62.15,29203.0,51.1399,51.1481,51.1152,51.1234,29203.0
2018-08-24 15:00:00,62.16,62.16,62.11,62.15,15971.0,51.1316,51.1316,51.0905,51.1234,15971.0
2018-08-24 15:30:00,62.16,62.17,62.14,62.16,36257.0,51.1316,51.1399,51.1152,51.1316,36257.0
2018-08-27 09:30:00,62.69,62.77,62.62,62.73,109316.0,51.5676,51.6334,51.51,51.6005,109316.0
2018-08-27 10:00:00,62.74,62.89,62.73,62.87,145739.0,51.6087,51.7321,51.6005,51.7157,145739.0
2018-08-27 10:30:00,62.87,62.9,62.8,62.9,131036.0,51.7157,51.7403,51.6581,51.7403,131036.0
2018-08-27 11:00:00,62.9,62.94,62.89,62.93,167175.0,51.7403,51.7733,51.7321,51.765,167175.0
2018-08-27 11:30:00,62.92,62.96,62.9,62.95,179239.0,51.7568,51.7897,51.7403,51.7815,179239.0
2018-08-27 12:00:00,62.95,63.0,62.94,62.98,112917.0,51.7815,51.8226,51.7733,51.8062,112917.0
2018-08-27 12:30:00,62.98,63.02,62.98,63.02,113048.0,51.8062,51.8391,51.8062,51.8391,113048.0
2018-08-27 13:00:00,63.02,63.05,63.01,63.02,136764.0,51.8391,51.8637,51.8308,51.8391,136764.0
2018-08-27 13:30:00,63.02,63.03,62.99,63.02,164056.0,51.8391,51.8473,51.8144,51.8391,164056.0
2018-08-27 14:00:00,63.02,63.06,63.01,63.06,144111.0,51.8391,51.872,51.8308,51.872,144111.0
2018-08-27 14:30:00,63.06,63.08,63.05,63.07,175431.0,51.872,51.8884,51.8637,51.8802,175431.0
2018-08-27 15:00:00,63.07,63.08,63.05,63.06,101930.0,51.8802,51.8884,51.8637,51.872,101930.0
2018-08-27 15:30:00,63.05,63.09,63.05,63.07,89279.0,51.8637,51.8966,51.8637,51.8802,89279.0
2018-08-28 09:30:00,63.18,63.18,63.08,63.15,83920.0,51.9707,51.9707,51.8884,51.946,83920.0
2018-08-28 10:00:00,63.15,63.16,62.99,63.01,26236.0,51.946,51.9542,51.8144,51.8308,26236.0
2018-08-28 10:30:00,63.01,63.06,62.99,63.03,39794.0,51.8308,51.872,51.8144,51.8473,39794.0
2018-08-28 11:00:00,63.04,63.05,63.01,63.03,31675.0,51.8555,51.8637,51.8308,51.8473,31675.0
2018-08-28 11:30:00,63.02,63.02,62.92,62.92,25170.0,51.8391,51.8391,51.7568,51.7568,25170.0
2018-08-28 12:00:00,62.93,62.98,62.92,62.95,46844.0,51.765,51.8062,51.7568,51.7815,46844.0
2018-08-28 12:30:00,62.95,63.0,62.94,62.97,53998.0,51.7815,51.8226,51.7733,51.7979,53998.0
2018-08-28 13:00:00,62.98,63.0,62.94,62.95,12442.0,51.8062,51.8226,51.7733,51.7815,12442.0
2018-08-28 13:30:00,62.95,63.0,62.94,62.96,24962.0,51.7815,51.8226,51.7733,51.7897,24962.0
2018-08-28 14:00:00,62.97,62.97,62.92,62.93,12589.0,51.7979,51.7979,51.7568,51.765,12589.0
2018-08-28 14:30:00,62.92,62.94,62.91,62.91,28846.0,51.7568,51.7733,51.7486,51.7486,28846.0
2018-08-28 15:00:00,62.93,62.93,62.89,62.9,144579.0,51.765,51.765,51.7321,51.7403,144579.0
2018-08-28 15:30:00,62.89,62.93,62.86,62.87,146702.0,51.7321,51.765,51.7074,51.7157,146702.0
2018-08-29 09:30:00,62.9,62.96,62.83,62.96,116958.0,51.7403,51.7897,51.6828,51.7897,116958.0
2018-08-29 10:00:00,62.97,63.05,62.91,63.03,29154.0,51.7979,51.8637,51.7486,51.8473,29154.0
2018-08-29 10:30:00,63.05,63.08,63.02,63.06,10304.0,51.8637,51.8884,51.8391,51.872,10304.0
2018-08-29 11:00:00,63.05,63.11,63.02,63.1,17055.0,51.8637,51.9131,51.8391,51.9049,17055.0
2018-08-29 11:30:00,63.1,63.14,63.07,63.12,52604.0,51.9049,51.9378,51.8802,51.9213,52604.0
2018-08-29 12:00:00,63.13,63.18,63.1,63.15,21592.0,51.9295,51.9707,51.9049,51.946,21592.0
2018-08-29 12:30:00,63.15,63.18,63.12,63.15,25738.0,51.946,51.9707,51.9213,51.946,25738.0
2018-08-29 13:00:00,63.16,63.16,63.1,63.14,18276.0,51.9542,51.9542,51.9049,51.9378,18276.0
2018-08-29 13:30:00,63.13,63.13,63.08,63.11,37379.0,51.9295,51.9295,51.8884,51.9131,37379.0
2018-08-29 14:00:00,63.11,63.14,63.09,63.12,42127.0,51.9131,51.9378,51.8966,51.9213,42127.0
2018-08-29 14:30:00,63.12,63.15,63.12,63.14,53432.0,51.9213,51.946,51.9213,51.9378,53432.0
2018-08-29 15:00:00,63.15,63.19,63.14,63.19,50722.0,51.946,51.9789,51.9378,51.9789,50722.0
2018-08-29 15:30:00,63.18,63.22,63.18,63.2,125559.0,51.9707,52.0036,51.9707,51.9871,125559.0
2018-08-30 09:30:00,62.93,62.98,62.87,62.94,60837.0,51.765,51.8062,51.7157,51.7733,60837.0
2018-08-30 10:00:00,62.96,63.01,62.93,62.95,21216.0,51.7897,51.8308,51.765,51.7815,21216.0
2018-08-30 10:30:00,62.94,63.02,62.93,62.97,22114.0,51.7733,51.8391,51.765,51.7979,22114.0
2018-08-30 11:00:00,62.98,63.02,62.87,62.9,25834.0,51.8062,51.8391,51.7157,51.7403,25834.0
2018-08-30 11:30:00,62.91,62.92,62.83,62.88,50756.0,51.7486,51.7568,51.6828,51.7239,50756.0
2018-08-30 12:00:00,62.88,62.92,62.84,62.91,30790.0,51.7239,51.7568,51.691,51.7486,30790.0
2018-08-30 12:30:00,62.92,62.99,62.91,62.96,36230.0,51.7568,51.8144,51.7486,51.7897,36230.0
2018-08-30 13:00:00,62.96,62.99,62.96,62.96,87216.0,51.7897,51.8144,51.7897,51.7897,87216.0
2018-08-30 13:30:00,62.97,63.02,62.94,62.99,34323.0,51.7979,51.8391,51.7733,51.8144,34323.0
2018-08-30 14:00:00,62.99,63.0,62.76,62.8,78186.0,51.8144,51.8226,51.6252,51.6581,78186.0
2018-08-30 14:30:00,62.79,62.87,62.79,62.8,42231.0,51.6499,51.7157,51.6499,51.6581,42231.0
2018-08-30 15:00:00,62.8,62.81,62.74,62.8,42304.0,51.6581,51.6663,51.6087,51.6581,42304.0
2018-08-30 15:30:00,62.8,62.9,62.8,62.87,46542.0,51.6581,51.7403,51.6581,51.7157,46542.0
2018-08-31 09:30:00,62.75,62.83,62.73,62.82,101604.0,51.617,51.6828,51.6005,51.6745,101604.0
2018-08-31 10:00:00,62.83,62.93,62.82,62.87,61731.0,51.6828,51.765,51.6745,51.7157,61731.0
2018-08-31 10:30:00,62.87,62.91,62.81,62.84,54126.0,51.7157,51.7486,51.6663,51.691,54126.0
2018-08-31 11:00:00,62.84,62.86,62.68,62.68,47507.0,51.691,51.7074,51.5594,51.5594,47507.0
2018-08-31 11:30:00,62.7,62.74,62.57,62.57,48748.0,51.5758,51.6087,51.4689,51.4689,48748.0
2018-08-31 12:00:00,62.58,62.58,62.5,62.52,18457.0,51.4771,51.4771,51.4113,51.4278,18457.0
2018-08-31 12:30:00,62.52,62.56,62.49,62.55,23445.0,51.4278,51.4607,51.4031,51.4524,23445.0
2018-08-31 13:00:00,62.55,62.67,62.53,62.66,67397.0,51.4524,51.5512,51.436,51.5429,67397.0
2018-08-31 13:30:00,62.65,62.69,62.63,62.67,43021.0,51.5347,51.5676,51.5183,51.5512,43021.0
2018-08-31 14:00:00,62.67,62.68,62.6,62.63,22854.0,51.5512,51.5594,51.4936,51.5183,22854.0
2018-08-31 14:30:00,62.63,62.7,62.62,62.65,22375.0,51.5183,51.5758,51.51,51.5347,22375.0
2018-08-31 15:00:00,62.64,62.73,62.62,62.63,29944.0,51.5265,51.6005,51.51,51.5183,29944.0
2018-08-31 15:30:00,62.64,62.75,62.64,62.71,197921.0,51.5265,51.617,51.5265,51.5841,197921.0
2018-09-04 09:30:00,61.96,61.97,61.86,61.94,57232.0,50.9671,50.9753,50.8849,50.9507,57232.0
2018-09-04 10:00:00,61.96,62.05,61.92,62.02,159672.0,50.9671,51.0412,50.9342,51.0165,159672.0
2018-09-04 10:30:00,62.02,62.13,61.97,62.11,115651.0,51.0165,51.107,50.9753,51.0905,115651.0
2018-09-04 11:00:00,62.08,62.12,61.99,62.0,604701.0,51.0658,51.0987,50.9918,51.0,604701.0
2018-09-04 11:30:00,62.0,62.07,61.98,61.99,143782.0,51.0,51.0576,50.9836,50.9918,143782.0
2018-09-04 12:00:00,61.98,62.0,61.93,61.99,76570.0,50.9836,51.0,50.9424,50.9918,76570.0
2018-09-04 12:30:00,61.99,62.1,61.98,62.06,19855.0,50.9918,51.0823,50.9836,51.0494,19855.0
2018-09-04 13:00:00,62.07,62.11,62.05,62.09,169746.0,51.0576,51.0905,51.0412,51.0741,169746.0
2018-09-04 13:30:00,62.09,62.12,62.05,62.1,54940.0,51.0741,51.0987,51.0412,51.0823,54940.0
2018-09-04 14:00:00,62.1,62.14,62.09,62.14,50263.0,51.0823,51.1152,51.0741,51.1152,50263.0
2018-09-04 14:30:00,62.13,62.14,62.11,62.14,60820.0,51.107,51.1152,51.0905,51.1152,60820.0
2018-09-04 15:00:00,62.14,62.14,62.1,62.13,44032.0,51.1152,51.1152,51.0823,51.107,44032.0
2018-09-04 15:30:00,62.13,62.18,62.04,62.17,245101.0,51.107,51.1481,51.0329,51.1399,245101.0
2018-09-05 09:30:00,62.01,62.01,61.89,61.89,80992.0,51.0083,51.0083,50.9095,50.9095,80992.0
2018-09-05 10:00:00,61.9,61.92,61.73,61.78,70741.0,50.9178,50.9342,50.7779,50.8191,70741.0
2018-09-05 10:30:00,61.78,61.8,61.67,61.79,38692.0,50.8191,50.8355,50.7286,50.8273,38692.0
2018-09-05 11:00:00,61.78,61.79,61.62,61.63,89351.0,50.8191,50.8273,50.6874,50.6957,89351.0
2018-09-05 11:30:00,61.63,61.73,61.62,61.7,37423.0,50.6957,50.7779,50.6874,50.7533,37423.0
2018-09-05 12:00:00,61.69,61.8,61.69,61.75,59433.0,50.745,50.8355,50.745,50.7944,59433.0
2018-09-05 12:30:00,61.76,61.83,61.7,61.7,34280.0,50.8026,50.8602,50.7533,50.7533,34280.0
2018-09-05 13:00:00,61.7,61.82,61.7,61.78,25460.0,50.7533,50.852,50.7533,50.8191,25460.0
2018-09-05 13:30:00,61.8,61.81,61.71,61.73,44578.0,50.8355,50.8437,50.7615,50.7779,44578.0
2018-09-05 14:00:00,61.74,61.76,61.69,61.75,42817.0,50.7862,50.8026,50.745,50.7944,42817.0
2018-09-05 14:30:00,61.74,61.79,61.71,61.74,49874.0,50.7862,50.8273,50.7615,50.7862,49874.0
2018-09-05 15:00:00,61.74,61.84,61.73,61.78,129675.0,50.7862,50.8684,50.7779,50.8191,129675.0
2018-09-05 15:30:00,61.79,61.8,61.73,61.78,156888.0,50.8273,50.8355,50.7779,50.8191,156888.0
2018-09-06 09:30:00,61.58,61.7,61.56,61.7,137184.0,50.6545,50.7533,50.6381,50.7533,137184.0
2018-09-06 10:00:00,61.7,61.71,61.52,61.62,81185.0,50.7533,50.7615,50.6052,50.6874,81185.0
2018-09-06 10:30:00,61.61,61.61,61.47,61.48,79132.0,50.6792,50.6792,50.5641,50.5723,79132.0
2018-09-06 11:00:00,61.48,61.5,61.35,61.38,55103.0,50.5723,50.5887,50.4653,50.49,55103.0
2018-09-06 11:30:00,61.38,61.45,61.32,61.42,28714.0,50.49,50.5476,50.4407,50.5229,28714.0
2018-09-06 12:00:00,61.4,61.46,61.39,61.42,55385.0,50.5065,50.5558,50.4983,50.5229,55385.0
2018-09-06 12:30:00,61.4,61.43,61.36,61.4,160503.0,50.5065,50.5312,50.4736,50.5065,160503.0
2018-09-06 13:00:00,61.39,61.44,61.35,61.39,79436.0,50.4983,50.5394,50.4653,50.4983,79436.0
2018-09-06 13:30:00,61.39,61.47,61.37,61.45,19487.0,50.4983,50.5641,50.4818,50.5476,19487.0
2018-09-06 14:00:00,61.45,61.5,61.43,61.46,57914.0,50.5476,50.5887,50.5312,50.5558,57914.0
2018-09-06 14:30:00,61.47,61.54,61.46,61.5,55751.0,50.5641,50.6216,50.5558,50.5887,55751.0
2018-09-06 15:00:00,61.5,61.58,61.49,61.58,101093.0,50.5887,50.6545,50.5805,50.6545,101093.0
2018-09-06 15:30:00,61.59,61.6,61.55,61.58,111417.0,50.6628,50.671,50.6299,50.6545,111417.0
2018-09-07 09:30:00,60.89,61.07,60.85,61.07,90182.0,50.087,50.235,50.0541,50.235,90182.0
2018-09-07 10:00:00,61.08,61.14,61.06,61.07,16593.0,50.2433,50.2926,50.2268,50.235,16593.0
2018-09-07 10:30:00,61.07,61.17,61.03,61.07,3506303.0,50.235,50.3173,50.2021,50.235,3506303.0
2018-09-07 11:00:00,61.07,61.09,61.02,61.07,223317.0,50.235,50.2515,50.1939,50.235,223317.0
2018-09-07 11:30:00,61.08,61.13,61.04,61.04,60371.0,50.2433,50.2844,50.2103,50.2103,60371.0
2018-09-07 12:00:00,61.05,61.06,60.83,60.83,156560.0,50.2186,50.2268,50.0376,50.0376,156560.0
2018-09-07 12:30:00,60.83,60.9,60.78,60.88,52517.0,50.0376,50.0952,49.9965,50.0787,52517.0
2018-09-07 13:00:00,60.89,60.89,60.81,60.85,32858.0,50.087,50.087,50.0212,50.0541,32858.0
2018-09-07 13:30:00,60.86,60.87,60.82,60.85,67230.0,50.0623,50.0705,50.0294,50.0541,67230.0
2018-09-07 14:00:00,60.86,60.95,60.83,60.94,258530.0,50.0623,50.1363,50.0376,50.1281,258530.0
2018-09-07 14:30:00,60.94,60.97,60.91,60.96,32301.0,50.1281,50.1528,50.1034,50.1445,32301.0
2018-09-07 15:00:00,60.96,60.97,60.91,60.94,63383.0,50.1445,50.1528,50.1034,50.1281,63383.0
2018-09-07 15:30:00,60.93,60.95,60.85,60.9,291371.0,50.1199,50.1363,50.0541,50.0952,291371.0
2018-09-10 09:30:00,61.38,61.42,61.3,61.31,67560.0,50.49,50.5229,50.4242,50.4324,67560.0
2018-09-10 10:00:00,61.31,61.32,61.28,61.29,44344.0,50.4324,50.4407,50.4078,50.416,44344.0
2018-09-10 10:30:00,61.32,61.35,61.29,61.32,25075.0,50.4407,50.4653,50.416,50.4407,25075.0
2018-09-10 11:00:00,61.33,61.4,61.3,61.37,30338.0,50.4489,50.5065,50.4242,50.4818,30338.0
2018-09-10 11:30:00,61.38,61.39,61.32,61.35,75287.0,50.49,50.4983,50.4407,50.4653,75287.0
2018-09-10 12:00:00,61.35,61.36,61.28,61.28,18478.0,50.4653,50.4736,50.4078,50.4078,18478.0
2018-09-10 12:30:00,61.28,61.31,61.27,61.29,30780.0,50.4078,50.4324,50.3995,50.416,30780.0
2018-09-10 13:00:00,61.29,61.31,61.27,61.3,9055.0,50.416,50.4324,50.3995,50.4242,9055.0
2018-09-10 13:30:00,61.3,61.32,61.27,61.31,22669.0,50.4242,50.4407,50.3995,50.4324,22669.0
2018-09-10 14:00:00,61.3,61.31,61.28,61.3,22905.0,50.4242,50.4324,50.4078,50.4242,22905.0
2018-09-10 14:30:00,61.3,61.33,61.29,61.33,27692.0,50.4242,50.4489,50.416,50.4489,27692.0
2018-09-10 15:00:00,61.33,61.35,61.31,61.32,61118.0,50.4489,50.4653,50.4324,50.4407,61118.0
2018-09-10 15:30:00,61.32,61.33,61.28,61.32,57645.0,50.4407,50.4489,50.4078,50.4407,57645.0
2018-09-11 09:30:00,61.02,61.07,60.93,61.05,548144.0,50.1939,50.235,50.1199,50.2186,548144.0
2018-09-11 10:00:00,61.06,61.1,61.04,61.07,1050371.0,50.2268,50.2597,50.2103,50.235,1050371.0
2018-09-11 10:30:00,61.06,61.07,60.97,61.0,146586.0,50.2268,50.235,50.1528,50.1774,146586.0
2018-09-11 11:00:00,61.0,61.1,60.99,61.09,308662.0,50.1774,50.2597,50.1692,50.2515,308662.0
2018-09-11 11:30:00,61.1,61.22,61.1,61.22,91512.0,50.2597,50.3584,50.2597,50.3584,91512.0
2018-09-11 12:00:00,61.22,61.24,61.17,61.19,54578.0,50.3584,50.3749,50.3173,50.3337,54578.0
2018-09-11 12:30:00,61.19,61.22,61.18,61.19,84472.0,50.3337,50.3584,50.3255,50.3337,84472.0
2018-09-11 13:00:00,61.2,61.2,61.16,61.18,56783.0,50.342,50.342,50.3091,50.3255,56783.0
2018-09-11 13:30:00,61.19,61.2,61.17,61.17,46279.0,50.3337,50.342,50.3173,50.3173,46279.0
2018-09-11 14:00:00,61.18,61.2,61.16,61.2,22580.0,50.3255,50.342,50.3091,50.342,22580.0
2018-09-11 14:30:00,61.19,61.21,61.18,61.18,27698.0,50.3337,50.3502,50.3255,50.3255,27698.0
2018-09-11 15:00:00,61.19,61.2,61.16,61.19,75123.0,50.3337,50.342,50.3091,50.3337,75123.0
2018-09-11 15:30:00,61.19,61.24,61.15,61.23,117166.0,50.3337,50.3749,50.3008,50.3666,117166.0
2018-09-12 09:30:00,61.35,61.35,61.27,61.28,66295.0,50.4653,50.4653,50.3995,50.4078,66295.0
2018-09-12 10:00:00,61.27,61.36,61.27,61.28,71853.0,50.3995,50.4736,50.3995,50.4078,71853.0
2018-09-12 10:30:00,61.27,61.31,61.24,61.3,41825.0,50.3995,50.4324,50.3749,50.4242,41825.0
2018-09-12 11:00:00,61.29,61.57,61.26,61.53,190075.0,50.416,50.6463,50.3913,50.6134,190075.0
2018-09-12 11:30:00,61.55,61.58,61.37,61.39,120388.0,50.6299,50.6545,50.4818,50.4983,120388.0
2018-09-12 12:00:00,61.39,61.47,61.37,61.47,69279.0,50.4983,50.5641,50.4818,50.5641,69279.0
2018-09-12 12:30:00,61.47,61.51,61.44,61.48,50153.0,50.5641,50.597,50.5394,50.5723,50153.0
2018-09-12 13:00:00,61.48,61.53,61.48,61.51,20049.0,50.5723,50.6134,50.5723,50.597,20049.0
2018-09-12 13:30:00,61.52,61.53,61.47,61.49,31870.0,50.6052,50.6134,50.5641,50.5805,31870.0
2018-09-12 14:00:00,61.49,61.5,61.44,61.46,116418.0,50.5805,50.5887,50.5394,50.5558,116418.0
2018-09-12 14:30:00,61.46,61.48,61.42,61.45,212684.0,50.5558,50.5723,50.5229,50.5476,212684.0
2018-09-12 15:00:00,61.44,61.47,61.43,61.46,169617.0,50.5394,50.5641,50.5312,50.5558,169617.0
2018-09-12 15:30:00,61.46,61.47,61.43,61.44,140985.0,50.5558,50.5641,50.5312,50.5394,140985.0
2018-09-13 09:30:00,61.93,62.0,61.9,61.95,61156.0,50.9424,51.0,50.9178,50.9589,61156.0
2018-09-13 10:00:00,61.95,61.99,61.83,61.83,75885.0,50.9589,50.9918,50.8602,50.8602,75885.0
2018-09-13 10:30:00,61.83,61.84,61.69,61.71,70635.0,50.8602,50.8684,50.745,50.7615,70635.0
2018-09-13 11:00:00,61.71,61.79,61.67,61.67,32707.0,50.7615,50.8273,50.7286,50.7286,32707.0
2018-09-13 11:30:00,61.67,61.78,61.63,61.77,51565.0,50.7286,50.8191,50.6957,50.8108,51565.0
2018-09-13 12:00:00,61.79,61.79,61.74,61.78,21076.0,50.8273,50.8273,50.7862,50.8191,21076.0
2018-09-13 12:30:00,61.78,61.82,61.77,61.79,37015.0,50.8191,50.852,50.8108,50.8273,37015.0
2018-09-13 13:00:00,61.79,61.79,61.75,61.79,36245.0,50.8273,50.8273,50.7944,50.8273,36245.0
2018-09-13 13:30:00,61.79,61.81,61.76,61.77,30475.0,50.8273,50.8437,50.8026,50.8108,30475.0
2018-09-13 14:00:00,61.77,61.79,61.74,61.78,117380.0,50.8108,50.8273,50.7862,50.8191,117380.0
2018-09-13 14:30:00,61.78,61.82,61.76,61.79,165544.0,50.8191,50.852,50.8026,50.8273,165544.0
2018-09-13 15:00:00,61.79,61.79,61.75,61.77,64983.0,50.8273,50.8273,50.7944,50.8108,64983.0
2018-09-13 15:30:00,61.76,61.8,61.72,61.77,179272.0,50.8026,50.8355,50.7697,50.8108,179272.0
2018-09-14 09:30:00,62.01,62.07,62.01,62.05,57629.0,51.0083,51.0576,51.0083,51.0412,57629.0
2018-09-14 10:00:00,62.04,62.06,61.97,61.97,39967.0,51.0329,51.0494,50.9753,50.9753,39967.0
2018-09-14 10:30:00,61.98,62.09,61.98,62.07,25403.0,50.9836,51.0741,50.9836,51.0576,25403.0
2018-09-14 11:00:00,62.05,62.09,62.02,62.08,26386.0,51.0412,51.0741,51.0165,51.0658,26386.0
2018-09-14 11:30:00,62.07,62.11,62.05,62.07,21279.0,51.0576,51.0905,51.0412,51.0576,21279.0
2018-09-14 12:00:00,62.07,62.07,61.81,61.87,64517.0,51.0576,51.0576,50.8437,50.8931,64517.0
2018-09-14 12:30:00,61.87,61.9,61.84,61.87,43315.0,50.8931,50.9178,50.8684,50.8931,43315.0
2018-09-14 13:00:00,61.85,61.91,61.83,61.9,27474.0,50.8766,50.926,50.8602,50.9178,27474.0
2018-09-14 13:30:00,61.9,61.93,61.87,61.92,197017.0,50.9178,50.9424,50.8931,50.9342,197017.0
2018-09-14 14:00:00,61.92,61.94,61.88,61.91,58854.0,50.9342,50.9507,50.9013,50.926,58854.0
2018-09-14 14:30:00,61.9,61.95,61.89,61.94,16502.0,50.9178,50.9589,50.9095,50.9507,16502.0
2018-09-14 15:00:00,61.94,61.97,61.93,61.95,11832.0,50.9507,50.9753,50.9424,50.9589,11832.0
2018-09-14 15:30:00,61.95,62.0,61.92,61.92,37876.0,50.9589,51.0,50.9342,50.9342,37876.0
2018-09-17 09:30:00,62.34,62.39,62.34,62.38,31152.0,51.2797,51.3208,51.2797,51.3126,31152.0
2018-09-17 10:00:00,62.38,62.41,62.36,62.37,51529.0,51.3126,51.3373,51.2962,51.3044,51529.0
2018-09-17 10:30:00,62.35,62.38,62.29,62.29,64100.0,51.2879,51.3126,51.2386,51.2386,64100.0
2018-09-17 11:00:00,62.29,62.36,62.29,62.32,53974.0,51.2386,51.2962,51.2386,51.2633,53974.0
2018-09-17 11:30:00,62.33,62.37,62.32,62.33,13576.0,51.2715,51.3044,51.2633,51.2715,13576.0
2018-09-17 12:00:00,62.33,62.35,62.31,62.33,16196.0,51.2715,51.2879,51.255,51.2715,16196.0
2018-09-17 12:30:00,62.33,62.36,62.3,62.36,70142.0,51.2715,51.2962,51.2468,51.2962,70142.0
2018-09-17 13:00:00,62.36,62.37,62.29,62.3,15811.0,51.2962,51.3044,51.2386,51.2468,15811.0
2018-09-17 13:30:00,62.28,62.31,62.27,62.31,22781.0,51.2303,51.255,51.2221,51.255,22781.0
2018-09-17 14:00:00,62.32,62.34,62.3,62.31,18256.0,51.2633,51.2797,51.2468,51.255,18256.0
2018-09-17 14:30:00,62.3,62.33,62.23,62.23,22476.0,51.2468,51.2715,51.1892,51.1892,22476.0
2018-09-17 15:00:00,62.25,62.25,62.18,62.19,72092.0,51.2057,51.2057,51.1481,51.1563,72092.0
2018-09-17 15:30:00,62.18,62.2,62.09,62.11,115574.0,51.1481,51.1645,51.0741,51.0905,115574.0
2018-09-18 09:30:00,62.62,62.73,62.6,62.7,136554.0,51.51,51.6005,51.4936,51.5758,136554.0
2018-09-18 10:00:00,62.7,62.72,62.61,62.67,10604.0,51.5758,51.5923,51.5018,51.5512,10604.0
2018-09-18 10:30:00,62.68,62.74,62.62,62.73,13243.0,51.5594,51.6087,51.51,51.6005,13243.0
2018-09-18 11:00:00,62.73,62.74,62.69,62.71,10792.0,51.6005,51.6087,51.5676,51.5841,10792.0
2018-09-18 11:30:00,62.7,62.8,62.69,62.8,51933.0,51.5758,51.6581,51.5676,51.6581,51933.0
2018-09-18 12:00:00,62.8,62.84,62.72,62.73,89264.0,51.6581,51.691,51.5923,51.6005,89264.0
2018-09-18 12:30:00,62.72,62.77,62.68,62.71,60134.0,51.5923,51.6334,51.5594,51.5841,60134.0
2018-09-18 13:00:00,62.71,62.77,62.7,62.7,14184.0,51.5841,51.6334,51.5758,51.5758,14184.0
2018-09-18 13:30:00,62.7,62.76,62.67,62.76,25209.0,51.5758,51.6252,51.5512,51.6252,25209.0
2018-09-18 14:00:00,62.75,62.82,62.75,62.81,28008.0,51.617,51.6745,51.617,51.6663,28008.0
2018-09-18 14:30:00,62.81,62.87,62.81,62.81,34918.0,51.6663,51.7157,51.6663,51.6663,34918.0
2018-09-18 15:00:00,62.81,62.82,62.78,62.79,36647.0,51.6663,51.6745,51.6416,51.6499,36647.0
2018-09-18 15:30:00,62.8,62.82,62.76,62.78,94472.0,51.6581,51.6745,51.6252,51.6416,94472.0
2018-09-19 09:30:00,62.77,62.79,62.73,62.75,50111.0,51.6334,51.6499,51.6005,51.617,50111.0
2018-09-19 10:00:00,62.75,62.81,62.71,62.74,46694.0,51.617,51.6663,51.5841,51.6087,46694.0
2018-09-19 10:30:00,62.74,62.84,62.74,62.79,18584.0,51.6087,51.691,51.6087,51.6499,18584.0
2018-09-19 11:00:00,62.8,62.87,62.78,62.8,25224.0,51.6581,51.7157,51.6416,51.6581,25224.0
2018-09-19 11:30:00,62.8,62.88,62.79,62.88,16224.0,51.6581,51.7239,51.6499,51.7239,16224.0
2018-09-19 12:00:00,62.87,62.89,62.84,62.87,15437.0,51.7157,51.7321,51.691,51.7157,15437.0
2018-09-19 12:30:00,62.88,62.89,62.85,62.88,35231.0,51.7239,51.7321,51.6992,51.7239,35231.0
2018-09-19 13:00:00,62.87,62.89,62.77,62.77,85869.0,51.7157,51.7321,51.6334,51.6334,85869.0
2018-09-19 13:30:00,62.77,62.82,62.77,62.81,46984.0,51.6334,51.6745,51.6334,51.6663,46984.0
2018-09-19 14:00:00,62.81,62.83,62.8,62.82,23765.0,51.6663,51.6828,51.6581,51.6745,23765.0
2018-09-19 14:30:00,62.82,62.84,62.81,62.83,14325.0,51.6745,51.691,51.6663,51.6828,14325.0
2018-09-19 15:00:00,62.83,62.85,62.81,62.84,129442.0,51.6828,51.6992,51.6663,51.691,129442.0
2018-09-19 15:30:00,62.84,62.84,62.8,62.8,47463.0,51.691,51.691,51.6581,51.6581,47463.0
2018-09-20 09:30:00,63.24,63.29,63.12,63.16,78535.0,52.02,52.0612,51.9213,51.9542,78535.0
2018-09-20 10:00:00,63.16,63.22,63.13,63.13,59962.0,51.9542,52.0036,51.9295,51.9295,59962.0
2018-09-20 10:30:00,63.13,63.2,63.1,63.11,51119.0,51.9295,51.9871,51.9049,51.9131,51119.0
2018-09-20 11:00:00,63.11,63.17,63.09,63.11,32220.0,51.9131,51.9624,51.8966,51.9131,32220.0
2018-09-20 11:30:00,63.11,63.16,63.1,63.14,25887.0,51.9131,51.9542,51.9049,51.9378,25887.0
2018-09-20 12:00:00,63.15,63.2,63.13,63.19,5672.0,51.946,51.9871,51.9295,51.9789,5672.0
2018-09-20 12:30:00,63.18,63.23,63.18,63.23,17163.0,51.9707,52.0118,51.9707,52.0118,17163.0
2018-09-20 13:00:00,63.24,63.28,63.22,63.22,29296.0,52.02,52.0529,52.0036,52.0036,29296.0
2018-09-20 13:30:00,63.24,63.26,63.23,63.25,29727.0,52.02,52.0365,52.0118,52.0283,29727.0
2018-09-20 14:00:00,63.26,63.31,63.25,63.3,83588.0,52.0365,52.0776,52.0283,52.0694,83588.0
2018-09-20 14:30:00,63.3,63.39,63.3,63.38,190613.0,52.0694,52.1434,52.0694,52.1352,190613.0
2018-09-20 15:00:00,63.38,63.41,63.35,63.41,40761.0,52.1352,52.1599,52.1105,52.1599,40761.0
2018-09-20 15:30:00,63.41,63.42,63.34,63.35,39845.0,52.1599,52.1681,52.1023,52.1105,39845.0
2018-09-21 09:30:00,63.16,63.17,63.11,63.16,57711.0,51.9542,51.9624,51.9131,51.9542,57711.0
2018-09-21 10:00:00,63.14,63.18,63.12,63.15,79073.0,51.9378,51.9707,51.9213,51.946,79073.0
2018-09-21 10:30:00,63.14,63.19,63.13,63.17,28262.0,51.9378,51.9789,51.9295,51.9624,28262.0
2018-09-21 11:00:00,63.15,63.17,63.12,63.14,79384.0,51.946,51.9624,51.9213,51.9378,79384.0
2018-09-21 11:30:00,63.14,63.19,63.09,63.16,100285.0,51.9378,51.9789,51.8966,51.9542,100285.0
2018-09-21 12:00:00,63.16,63.18,63.15,63.15,33344.0,51.9542,51.9707,51.946,51.946,33344.0
2018-09-21 12:30:00,63.15,63.16,63.12,63.16,9302.0,51.946,51.9542,51.9213,51.9542,9302.0
2018-09-21 13:00:00,63.15,63.15,63.13,63.13,4237.0,51.946,51.946,51.9295,51.9295,4237.0
2018-09-21 13:30:00,63.13,63.15,63.1,63.14,19072.0,51.9295,51.946,51.9049,51.9378,19072.0
2018-09-21 14:00:00,63.15,63.15,63.1,63.14,17098.0,51.946,51.946,51.9049,51.9378,17098.0
2018-09-21 14:30:00,63.15,63.15,63.11,63.12,61646.0,51.946,51.946,51.9131,51.9213,61646.0
2018-09-21 15:00:00,63.12,63.16,63.11,63.15,26702.0,51.9213,51.9542,51.9131,51.946,26702.0
2018-09-21 15:30:00,63.15,63.15,63.09,63.11,17900.0,51.946,51.946,51.8966,51.9131,17900.0
2018-09-24 09:30:00,63.09,63.11,63.05,63.07,100975.0,51.8966,51.9131,51.8637,51.8802,100975.0
2018-09-24 10:00:00,63.05,63.08,62.97,62.99,110691.0,51.8637,51.8884,51.7979,51.8144,110691.0
2018-09-24 10:30:00,62.97,63.01,62.92,63.0,38371.0,51.7979,51.8308,51.7568,51.8226,38371.0
2018-09-24 11:00:00,63.0,63.0,62.91,62.96,25767.0,51.8226,51.8226,51.7486,51.7897,25767.0
2018-09-24 11:30:00,62.96,62.96,62.88,62.89,29120.0,51.7897,51.7897,51.7239,51.7321,29120.0
2018-09-24 12:00:00,62.91,62.92,62.88,62.9,99297.0,51.7486,51.7568,51.7239,51.7403,99297.0
2018-09-24 12:30:00,62.9,62.92,62.89,62.89,63598.0,51.7403,51.7568,51.7321,51.7321,63598.0
2018-09-24 13:00:00,62.9,62.9,62.84,62.85,24787.0,51.7403,51.7403,51.691,51.6992,24787.0
2018-09-24 13:30:00,62.86,62.91,62.85,62.91,10468.0,51.7074,51.7486,51.6992,51.7486,10468.0
2018-09-24 14:00:00,62.91,62.91,62.87,62.87,93720.0,51.7486,51.7486,51.7157,51.7157,93720.0
2018-09-24 14:30:00,62.87,62.89,62.86,62.88,16176.0,51.7157,51.7321,51.7074,51.7239,16176.0
2018-09-24 15:00:00,62.86,62.91,62.86,62.9,11437.0,51.7074,51.7486,51.7074,51.7403,11437.0
2018-09-24 15:30:00,62.89,62.89,62.81,62.83,120701.0,51.7321,51.7321,51.6663,51.6828,120701.0
2018-09-25 09:30:00,63.34,63.35,63.27,63.3,52742.0,52.1023,52.1105,52.0447,52.0694,52742.0
2018-09-25 10:00:00,63.3,63.33,63.27,63.27,53324.0,52.0694,52.0941,52.0447,52.0447,53324.0
2018-09-25 10:30:00,63.28,63.33,63.25,63.25,21357.0,52.0529,52.0941,52.0283,52.0283,21357.0
2018-09-25 11:00:00,63.25,63.27,63.22,63.26,22243.0,52.0283,52.0447,52.0036,52.0365,22243.0
2018-09-25 11:30:00,63.26,63.28,63.23,63.25,25452.0,52.0365,52.0529,52.0118,52.0283,25452.0
2018-09-25 12:00:00,63.26,63.28,63.24,63.27,19283.0,52.0365,52.0529,52.02,52.0447,19283.0
2018-09-25 12:30:00,63.26,63.26,63.23,63.24,74962.0,52.0365,52.0365,52.0118,52.02,74962.0
2018-09-25 13:00:00,63.24,63.24,63.2,63.22,29965.0,52.02,52.02,51.9871,52.0036,29965.0
2018-09-25 13:30:00,63.22,63.22,63.14,63.17,16528.0,52.0036,52.0036,51.9378,51.9624,16528.0
2018-09-25 14:00:00,63.15,63.19,63.14,63.18,10510.0,51.946,51.9789,51.9378,51.9707,10510.0
2018-09-25 14:30:00,63.19,63.2,63.15,63.16,31393.0,51.9789,51.9871,51.946,51.9542,31393.0
2018-09-25 15:00:00,63.17,63.18,63.15,63.18,8570.0,51.9624,51.9707,51.946,51.9707,8570.0
2018-09-25 15:30:00,63.19,63.2,63.14,63.15,88941.0,51.9789,51.9871,51.9378,51.946,88941.0
2018-09-26 09:30:00,63.13,63.23,63.13,63.21,56769.0,51.9295,52.0118,51.9295,51.9953,56769.0
2018-09-26 10:00:00,63.21,63.25,63.18,63.24,33998.0,51.9953,52.0283,51.9707,52.02,33998.0
2018-09-26 10:30:00,63.25,63.3,63.23,63.3,33303.0,52.0283,52.0694,52.0118,52.0694,33303.0
2018-09-26 11:00:00,63.29,63.33,63.27,63.33,15253.0,52.0612,52.0941,52.0447,52.0941,15253.0
2018-09-26 11:30:00,63.34,63.36,63.3,63.31,114369.0,52.1023,52.1187,52.0694,52.0776,114369.0
2018-09-26 12:00:00,63.3,63.31,63.26,63.28,29259.0,52.0694,52.0776,52.0365,52.0529,29259.0
2018-09-26 12:30:00,63.29,63.31,63.25,63.31,45650.0,52.0612,52.0776,52.0283,52.0776,45650.0
2018-09-26 13:00:00,63.31,63.33,63.3,63.3,81863.0,52.0776,52.0941,52.0694,52.0694,81863.0
2018-09-26 13:30:00,63.3,63.34,63.29,63.31,22405.0,52.0694,52.1023,52.0612,52.0776,22405.0
2018-09-26 14:00:00,63.32,63.52,63.32,63.34,50485.0,52.0858,52.2503,52.0858,52.1023,50485.0
2018-09-26 14:30:00,63.34,63.39,63.19,63.33,37758.0,52.1023,52.1434,51.9789,52.0941,37758.0
2018-09-26 15:00:00,63.32,63.39,63.26,63.33,19417.0,52.0858,52.1434,52.0365,52.0941,19417.0
2018-09-26 15:30:00,63.31,63.32,63.13,63.14,64156.0,52.0776,52.0858,51.9295,51.9378,64156.0
2018-09-27 09:30:00,62.81,62.84,62.76,62.83,62542.0,51.6663,51.691,51.6252,51.6828,62542.0
2018-09-27 10:00:00,62.82,62.95,62.82,62.95,51144.0,51.6745,51.7815,51.6745,51.7815,51144.0
2018-09-27 10:30:00,62.95,62.97,62.92,62.93,29081.0,51.7815,51.7979,51.7568,51.765,29081.0
2018-09-27 11:00:00,62.94,62.95,62.89,62.91,43522.0,51.7733,51.7815,51.7321,51.7486,43522.0
2018-09-27 11:30:00,62.91,62.94,62.87,62.93,70814.0,51.7486,51.7733,51.7157,51.765,70814.0
2018-09-27 12:00:00,62.93,62.98,62.93,62.98,27794.0,51.765,51.8062,51.765,51.8062,27794.0
2018-09-27 12:30:00,62.96,63.01,62.95,62.97,52958.0,51.7897,51.8308,51.7815,51.7979,52958.0
2018-09-27 13:00:00,62.96,62.96,62.86,62.89,120967.0,51.7897,51.7897,51.7074,51.7321,120967.0
2018-09-27 13:30:00,62.89,62.92,62.86,62.91,155287.0,51.7321,51.7568,51.7074,51.7486,155287.0
2018-09-27 14:00:00,62.9,62.91,62.84,62.87,16833.0,51.7403,51.7486,51.691,51.7157,16833.0
2018-09-27 14:30:00,62.86,62.87,62.83,62.83,30099.0,51.7074,51.7157,51.6828,51.6828,30099.0
2018-09-27 15:00:00,62.82,62.84,62.74,62.76,17046.0,51.6745,51.691,51.6087,51.6252,17046.0
2018-09-27 15:30:00,62.75,62.76,62.68,62.7,85152.0,51.617,51.6252,51.5594,51.5758,85152.0
2018-09-28 09:30:00,62.27,62.32,62.25,62.3,38040.0,51.2221,51.2633,51.2057,51.2468,38040.0
2018-09-28 10:00:00,62.3,62.35,62.25,62.32,47619.0,51.2468,51.2879,51.2057,51.2633,47619.0
2018-09-28 10:30:00,62.32,62.48,62.3,62.47,42430.0,51.2633,51.3949,51.2468,51.3866,42430.0
2018-09-28 11:00:00,62.48,62.53,62.45,62.48,56288.0,51.3949,51.436,51.3702,51.3949,56288.0
2018-09-28 11:30:00,62.48,62.5,62.35,62.35,323468.0,51.3949,51.4113,51.2879,51.2879,323468.0
2018-09-28 12:00:00,62.34,62.4,62.34,62.35,99482.0,51.2797,51.3291,51.2797,51.2879,99482.0
2018-09-28 12:30:00,62.36,62.36,62.26,62.31,71653.0,51.2962,51.2962,51.2139,51.255,71653.0
2018-09-28 13:00:00,62.31,62.35,62.27,62.35,17569.0,51.255,51.2879,51.2221,51.2879,17569.0
2018-09-28 13:30:00,62.35,62.37,62.3,62.3,46873.0,51.2879,51.3044,51.2468,51.2468,46873.0
2018-09-28 14:00:00,62.31,62.31,62.24,62.26,84029.0,51.255,51.255,51.1974,51.2139,84029.0
2018-09-28 14:30:00,62.26,62.27,62.2,62.2,53687.0,51.2139,51.2221,51.1645,51.1645,53687.0
2018-09-28 15:00:00,62.21,62.24,62.2,62.24,34897.0,51.1728,51.1974,51.1645,51.1974,34897.0
2018-09-28 15:30:00,62.23,62.29,62.17,62.29,314196.0,51.1892,51.2386,51.1399,51.2386,314196.0
2018-10-01 09:30:00,62.61,62.66,62.6,62.61,120201.0,51.5018,51.5429,51.4936,51.5018,120201.0
2018-10-01 10:00:00,62.63,62.67,62.59,62.64,60409.0,51.5183,51.5512,51.4853,51.5265,60409.0
2018-10-01 10:30:00,62.64,62.64,62.51,62.6,100080.0,51.5265,51.5265,51.4195,51.4936,100080.0
2018-10-01 11:00:00,62.6,62.65,62.57,62.6,33896.0,51.4936,51.5347,51.4689,51.4936,33896.0
2018-10-01 11:30:00,62.59,62.61,62.55,62.58,17167.0,51.4853,51.5018,51.4524,51.4771,17167.0
2018-10-01 12:00:00,62.59,62.6,62.54,62.55,68987.0,51.4853,51.4936,51.4442,51.4524,68987.0
2018-10-01 12:30:00,62.55,62.58,62.52,62.53,96820.0,51.4524,51.4771,51.4278,51.436,96820.0
2018-10-01 13:00:00,62.53,62.58,62.51,62.56,49827.0,51.436,51.4771,51.4195,51.4607,49827.0
2018-10-01 13:30:00,62.57,62.61,62.55,62.57,17694.0,51.4689,51.5018,51.4524,51.4689,17694.0
2018-10-01 14:00:00,62.57,62.57,62.53,62.54,19504.0,51.4689,51.4689,51.436,51.4442,19504.0
2018-10-01 14:30:00,62.54,62.55,62.51,62.54,16027.0,51.4442,51.4524,51.4195,51.4442,16027.0
2018-10-01 15:00:00,62.55,62.56,62.5,62.51,53330.0,51.4524,51.4607,51.4113,51.4195,53330.0
2018-10-01 15:30:00,62.51,62.55,62.46,62.5,49312.0,51.4195,51.4524,51.3784,51.4113,49312.0
2018-10-02 09:30:00,61.98,62.01,61.9,61.96,502187.0,50.9836,51.0083,50.9178,50.9671,502187.0
2018-10-02 10:00:00,61.97,62.03,61.95,61.97,126518.0,50.9753,51.0247,50.9589,50.9753,126518.0
2018-10-02 10:30:00,61.98,62.05,61.91,62.05,15713.0,50.9836,51.0412,50.926,51.0412,15713.0
2018-10-02 11:00:00,62.04,62.11,62.04,62.09,16893.0,51.0329,51.0905,51.0329,51.0741,16893.0
2018-10-02 11:30:00,62.1,62.12,62.04,62.09,17537.0,51.0823,51.0987,51.0329,51.0741,17537.0
2018-10-02 12:00:00,62.12,62.16,62.07,62.1,28752.0,51.0987,51.1316,51.0576,51.0823,28752.0
2018-10-02 12:30:00,62.1,62.11,62.02,62.04,84663.0,51.0823,51.0905,51.0165,51.0329,84663.0
2018-10-02 13:00:00,62.05,62.06,62.01,62.04,11581.0,51.0412,51.0494,51.0083,51.0329,11581.0
2018-10-02 13:30:00,62.05,62.09,62.03,62.05,18023.0,51.0412,51.0741,51.0247,51.0412,18023.0
2018-10-02 14:00:00,62.04,62.07,62.03,62.07,14161.0,51.0329,51.0576,51.0247,51.0576,14161.0
2018-10-02 14:30:00,62.06,62.07,61.97,61.98,87376.0,51.0494,51.0576,50.9753,50.9836,87376.0
2018-10-02 15:00:00,61.97,62.0,61.94,62.0,45233.0,50.9753,51.0,50.9507,51.0,45233.0
2018-10-02 15:30:00,62.0,62.07,61.99,62.05,34570.0,51.0,51.0576,50.9918,51.0412,34570.0
2018-10-03 09:30:00,62.15,62.19,62.11,62.14,94792.0,51.1234,51.1563,51.0905,51.1152,94792.0
2018-10-03 10:00:00,62.14,62.21,62.1,62.18,39831.0,51.1152,51.1728,51.0823,51.1481,39831.0
2018-10-03 10:30:00,62.17,62.17,62.05,62.14,17171.0,51.1399,51.1399,51.0412,51.1152,17171.0
2018-10-03 11:00:00,62.13,62.15,62.09,62.12,24642.0,51.107,51.1234,51.0741,51.0987,24642.0
2018-10-03 11:30:00,62.12,62.12,62.06,62.12,87074.0,51.0987,51.0987,51.0494,51.0987,87074.0
2018-10-03 12:00:00,62.12,62.15,62.1,62.15,14091.0,51.0987,51.1234,51.0823,51.1234,14091.0
2018-10-03 12:30:00,62.15,62.15,62.1,62.12,26268.0,51.1234,51.1234,51.0823,51.0987,26268.0
2018-10-03 13:00:00,62.12,62.17,62.12,62.15,55588.0,51.0987,51.1399,51.0987,51.1234,55588.0
2018-10-03 13:30:00,62.17,62.22,62.16,62.19,27188.0,51.1399,51.181,51.1316,51.1563,27188.0
2018-10-03 14:00:00,62.18,62.2,62.14,62.15,42541.0,51.1481,51.1645,51.1152,51.1234,42541.0
2018-10-03 14:30:00,62.15,62.16,62.0,62.03,61673.0,51.1234,51.1316,51.0,51.0247,61673.0
2018-10-03 15:00:00,62.03,62.04,61.96,61.97,20023.0,51.0247,51.0329,50.9671,50.9753,20023.0
2018-10-03 15:30:00,61.97,62.05,61.95,62.04,73617.0,50.9753,51.0412,50.9589,51.0329,73617.0
2018-10-04 09:30:00,61.59,61.62,61.42,61.42,113598.0,50.6628,50.6874,50.5229,50.5229,113598.0
2018-10-04 10:00:00,61.38,61.42,61.29,61.32,25504.0,50.49,50.5229,50.416,50.4407,25504.0
2018-10-04 10:30:00,61.32,61.33,61.25,61.3,27594.0,50.4407,50.4489,50.3831,50.4242,27594.0
2018-10-04 11:00:00,61.28,61.36,61.22,61.22,72125.0,50.4078,50.4736,50.3584,50.3584,72125.0
2018-10-04 11:30:00,61.24,61.25,61.13,61.15,49415.0,50.3749,50.3831,50.2844,50.3008,49415.0
2018-10-04 12:00:00,61.15,61.15,60.97,61.05,59144.0,50.3008,50.3008,50.1528,50.2186,59144.0
2018-10-04 12:30:00,61.05,61.12,61.04,61.06,25849.0,50.2186,50.2762,50.2103,50.2268,25849.0
2018-10-04 13:00:00,61.04,61.04,60.94,61.03,33238.0,50.2103,50.2103,50.1281,50.2021,33238.0
2018-10-04 13:30:00,61.01,61.05,60.95,61.03,70827.0,50.1857,50.2186,50.1363,50.2021,70827.0
2018-10-04 14:00:00,61.05,61.05,60.97,61.04,133359.0,50.2186,50.2186,50.1528,50.2103,133359.0
2018-10-04 14:30:00,61.04,61.2,61.02,61.19,52021.0,50.2103,50.342,50.1939,50.3337,52021.0
2018-10-04 15:00:00,61.19,61.22,61.12,61.12,48556.0,50.3337,50.3584,50.2762,50.2762,48556.0
2018-10-04 15:30:00,61.12,61.23,61.11,61.18,254719.0,50.2762,50.3666,50.2679,50.3255,254719.0
2018-10-05 09:30:00,60.85,60.86,60.76,60.77,49456.0,50.0541,50.0623,49.98,49.9883,49456.0
2018-10-05 10:00:00,60.78,60.82,60.72,60.81,48889.0,49.9965,50.0294,49.9471,50.0212,48889.0
2018-10-05 10:30:00,60.79,60.8,60.67,60.71,66501.0,50.0047,50.0129,49.906,49.9389,66501.0
2018-10-05 11:00:00,60.71,60.72,60.62,60.62,28558.0,49.9389,49.9471,49.8649,49.8649,28558.0
2018-10-05 11:30:00,60.62,60.63,60.48,60.48,16170.0,49.8649,49.8731,49.7497,49.7497,16170.0
2018-10-05 12:00:00,60.5,60.54,60.48,60.54,76193.0,49.7662,49.7991,49.7497,49.7991,76193.0
2018-10-05 12:30:00,60.53,60.53,60.45,60.49,30083.0,49.7908,49.7908,49.725,49.7579,30083.0
2018-10-05 13:00:00,60.48,60.53,60.45,60.46,19726.0,49.7497,49.7908,49.725,49.7333,19726.0
2018-10-05 13:30:00,60.48,60.58,60.44,60.54,23830.0,49.7497,49.832,49.7168,49.7991,23830.0
2018-10-05 14:00:00,60.54,60.61,60.49,60.6,18386.0,49.7991,49.8566,49.7579,49.8484,18386.0
2018-10-05 14:30:00,60.6,60.66,60.59,60.66,34376.0,49.8484,49.8978,49.8402,49.8978,34376.0
2018-10-05 15:00:00,60.66,60.7,60.64,60.65,39595.0,49.8978,49.9307,49.8813,49.8895,39595.0
2018-10-05 15:30:00,60.64,60.71,60.58,60.68,93551.0,49.8813,49.9389,49.832,49.9142,93551.0
2018-10-08 09:30:00,59.9,59.97,59.84,59.96,119113.0,49.2726,49.3302,49.2233,49.322,119113.0
2018-10-08 10:00:00,59.96,60.03,59.95,60.01,12981.0,49.322,49.3795,49.3137,49.3631,12981.0
2018-10-08 10:30:00,60.01,60.02,59.9,59.95,103459.0,49.3631,49.3713,49.2726,49.3137,103459.0
2018-10-08 11:00:00,59.96,59.96,59.87,59.89,27420.0,49.322,49.322,49.2479,49.2644,27420.0
2018-10-08 11:30:00,59.89,59.9,59.74,59.83,26910.0,49.2644,49.2726,49.141,49.215,26910.0
2018-10-08 12:00:00,59.79,59.92,59.78,59.92,34026.0,49.1821,49.2891,49.1739,49.2891,34026.0
2018-10-08 12:30:00,59.91,59.95,59.84,59.84,18283.0,49.2808,49.3137,49.2233,49.2233,18283.0
2018-10-08 13:00:00,59.84,59.94,59.83,59.87,11893.0,49.2233,49.3055,49.215,49.2479,11893.0
2018-10-08 13:30:00,59.88,60.02,59.88,60.01,111227.0,49.2562,49.3713,49.2562,49.3631,111227.0
2018-10-08 14:00:00,60.0,60.15,60.0,60.15,51268.0,49.3549,49.4783,49.3549,49.4783,51268.0
2018-10-08 14:30:00,60.14,60.22,60.13,60.18,55386.0,49.47,49.5358,49.4618,49.5029,55386.0
2018-10-08 15:00:00,60.16,60.25,60.15,60.19,36105.0,49.4865,49.5605,49.4783,49.5112,36105.0
2018-10-08 15:30:00,60.19,60.24,60.18,60.22,42309.0,49.5112,49.5523,49.5029,49.5358,42309.0
2018-10-09 09:30:00,59.38,59.48,59.3,59.47,192501.0,48.8449,48.9271,48.7791,48.9189,192501.0
2018-10-09 10:00:00,59.48,59.68,59.45,59.66,28647.0,48.9271,49.0916,48.9024,49.0752,28647.0
2018-10-09 10:30:00,59.69,59.79,59.66,59.66,27488.0,49.0999,49.1821,49.0752,49.0752,27488.0
2018-10-09 11:00:00,59.65,59.77,59.6,59.76,41079.0,49.067,49.1657,49.0258,49.1574,41079.0
2018-10-09 11:30:00,59.75,59.84,59.74,59.82,48470.0,49.1492,49.2233,49.141,49.2068,48470.0
2018-10-09 12:00:00,59.81,59.86,59.76,59.77,44646.0,49.1986,49.2397,49.1574,49.1657,44646.0
2018-10-09 12:30:00,59.75,59.8,59.65,59.69,129167.0,49.1492,49.1903,49.067,49.0999,129167.0
2018-10-09 13:00:00,59.68,59.77,59.64,59.76,19550.0,49.0916,49.1657,49.0587,49.1574,19550.0
2018-10-09 13:30:00,59.77,59.79,59.71,59.79,57457.0,49.1657,49.1821,49.1163,49.1821,57457.0
2018-10-09 14:00:00,59.77,59.82,59.73,59.81,34225.0,49.1657,49.2068,49.1328,49.1986,34225.0
2018-10-09 14:30:00,59.81,59.88,59.79,59.86,33088.0,49.1986,49.2562,49.1821,49.2397,33088.0
2018-10-09 15:00:00,59.86,59.87,59.77,59.82,59232.0,49.2397,49.2479,49.1657,49.2068,59232.0
2018-10-09 15:30:00,59.83,59.9,59.81,59.82,91207.0,49.215,49.2726,49.1986,49.2068,91207.0
2018-10-10 09:30:00,59.5,59.55,59.11,59.14,236563.0,48.9436,48.9847,48.6228,48.6474,236563.0
2018-10-10 10:00:00,59.15,59.19,59.05,59.16,54719.0,48.6557,48.6886,48.5734,48.6639,54719.0
2018-10-10 10:30:00,59.14,59.14,59.0,59.05,37181.0,48.6474,48.6474,48.5323,48.5734,37181.0
2018-10-10 11:00:00,59.03,59.05,58.85,58.9,52493.0,48.557,48.5734,48.4089,48.45,52493.0
2018-10-10 11:30:00,58.91,58.96,58.79,58.93,62082.0,48.4583,48.4994,48.3595,48.4747,62082.0
2018-10-10 12:00:00,58.9,58.95,58.82,58.9,73601.0,48.45,48.4912,48.3842,48.45,73601.0
2018-10-10 12:30:00,58.91,58.94,58.86,58.9,53418.0,48.4583,48.4829,48.4171,48.45,53418.0
2018-10-10 13:00:00,58.88,58.97,58.78,58.92,62547.0,48.4336,48.5076,48.3513,48.4665,62547.0
2018-10-10 13:30:00,58.9,58.93,58.8,58.81,92279.0,48.45,48.4747,48.3678,48.376,92279.0
2018-10-10 14:00:00,58.82,58.83,58.63,58.71,125432.0,48.3842,48.3924,48.2279,48.2937,125432.0
2018-10-10 14:30:00,58.7,58.74,58.56,58.69,91119.0,48.2855,48.3184,48.1703,48.2773,91119.0
2018-10-10 15:00:00,58.64,58.65,58.45,58.57,49006.0,48.2362,48.2444,48.0799,48.1786,49006.0
2018-10-10 15:30:00,58.57,58.57,58.29,58.38,171770.0,48.1786,48.1786,47.9483,48.0223,171770.0
2018-10-11 09:30:00,58.24,58.48,58.11,58.47,170673.0,47.9071,48.1045,47.8002,48.0963,170673.0
2018-10-11 10:00:00,58.46,58.46,58.18,58.25,94857.0,48.0881,48.0881,47.8578,47.9153,94857.0
2018-10-11 10:30:00,58.25,58.28,57.92,57.92,81120.0,47.9153,47.94,47.6439,47.6439,81120.0
2018-10-11 11:00:00,57.93,57.93,57.7,57.8,121341.0,47.6521,47.6521,47.4629,47.5452,121341.0
2018-10-11 11:30:00,57.81,57.98,57.71,57.91,159223.0,47.5534,47.6932,47.4712,47.6357,159223.0
2018-10-11 12:00:00,57.91,58.18,57.9,58.1,59333.0,47.6357,47.8578,47.6274,47.792,59333.0
2018-10-11 12:30:00,58.09,58.12,58.02,58.07,92954.0,47.7837,47.8084,47.7262,47.7673,92954.0
2018-10-11 13:00:00,58.06,58.11,57.96,58.05,44095.0,47.7591,47.8002,47.6768,47.7508,44095.0
2018-10-11 13:30:00,58.09,58.11,57.91,58.04,42064.0,47.7837,47.8002,47.6357,47.7426,42064.0
2018-10-11 14:00:00,58.04,58.05,57.85,57.86,73130.0,47.7426,47.7508,47.5863,47.5945,73130.0
2018-10-11 14:30:00,57.84,57.84,57.32,57.58,291467.0,47.5781,47.5781,47.1503,47.3642,291467.0
2018-10-11 15:00:00,57.56,57.95,57.53,57.89,141588.0,47.3478,47.6686,47.3231,47.6192,141588.0
2018-10-11 15:30:00,57.87,57.95,57.65,57.67,153537.0,47.6028,47.6686,47.4218,47.4382,153537.0
2018-10-12 09:30:00,58.23,58.31,58.04,58.09,98574.0,47.8989,47.9647,47.7426,47.7837,98574.0
2018-10-12 10:00:00,58.08,58.12,57.88,57.91,431151.0,47.7755,47.8084,47.611,47.6357,431151.0
2018-10-12 10:30:00,57.88,57.99,57.85,57.95,67716.0,47.611,47.7015,47.5863,47.6686,67716.0
2018-10-12 11:00:00,57.94,57.96,57.84,57.85,38690.0,47.6603,47.6768,47.5781,47.5863,38690.0
2018-10-12 11:30:00,57.85,57.92,57.7,57.78,108275.0,47.5863,47.6439,47.4629,47.5287,108275.0
2018-10-12 12:00:00,57.77,57.8,57.64,57.66,32001.0,47.5205,47.5452,47.4136,47.43,32001.0
2018-10-12 12:30:00,57.65,57.71,57.5,57.68,79260.0,47.4218,47.4712,47.2984,47.4465,79260.0
2018-10-12 13:00:00,57.67,57.8,57.62,57.68,25835.0,47.4382,47.5452,47.3971,47.4465,25835.0
2018-10-12 13:30:00,57.65,57.8,57.55,57.74,134520.0,47.4218,47.5452,47.3395,47.4958,134520.0
2018-10-12 14:00:00,57.72,57.78,57.59,57.78,58319.0,47.4794,47.5287,47.3724,47.5287,58319.0
2018-10-12 14:30:00,57.78,57.85,57.66,57.82,65927.0,47.5287,47.5863,47.43,47.5616,65927.0
2018-10-12 15:00:00,57.85,58.02,57.79,58.01,39474.0,47.5863,47.7262,47.537,47.7179,39474.0
2018-10-12 15:30:00,58.01,58.19,57.97,58.06,150031.0,47.7179,47.866,47.685,47.7591,150031.0
2018-10-15 09:30:00,57.76,57.83,57.66,57.72,85642.0,47.5123,47.5699,47.43,47.4794,85642.0
2018-10-15 10:00:00,57.71,57.71,57.54,57.63,28080.0,47.4712,47.4712,47.3313,47.4053,28080.0
2018-10-15 10:30:00,57.65,57.75,57.65,57.74,38790.0,47.4218,47.5041,47.4218,47.4958,38790.0
2018-10-15 11:00:00,57.75,57.91,57.74,57.88,61826.0,47.5041,47.6357,47.4958,47.611,61826.0
2018-10-15 11:30:00,57.89,57.89,57.78,57.79,150844.0,47.6192,47.6192,47.5287,47.537,150844.0
2018-10-15 12:00:00,57.78,57.8,57.73,57.8,115316.0,47.5287,47.5452,47.4876,47.5452,115316.0
2018-10-15 12:30:00,57.79,57.89,57.77,57.81,40137.0,47.537,47.6192,47.5205,47.5534,40137.0
2018-10-15 13:00:00,57.82,57.9,57.8,57.83,65196.0,47.5616,47.6274,47.5452,47.5699,65196.0
2018-10-15 13:30:00,57.81,57.93,57.8,57.93,22052.0,47.5534,47.6521,47.5452,47.6521,22052.0
2018-10-15 14:00:00,57.93,57.93,57.78,57.8,26857.0,47.6521,47.6521,47.5287,47.5452,26857.0
2018-10-15 14:30:00,57.79,57.99,57.79,57.99,39397.0,47.537,47.7015,47.537,47.7015,39397.0
2018-10-15 15:00:00,57.97,58.01,57.87,57.92,190930.0,47.685,47.7179,47.6028,47.6439,190930.0
2018-10-15 15:30:00,57.9,57.92,57.82,57.82,50143.0,47.6274,47.6439,47.5616,47.5616,50143.0
2018-10-16 09:30:00,58.67,58.76,58.57,58.64,73894.0,48.2608,48.3349,48.1786,48.2362,73894.0
2018-10-16 10:00:00,58.65,58.71,58.64,58.65,34777.0,48.2444,48.2937,48.2362,48.2444,34777.0
2018-10-16 10:30:00,58.64,58.8,58.64,58.78,60263.0,48.2362,48.3678,48.2362,48.3513,60263.0
2018-10-16 11:00:00,58.79,58.86,58.73,58.85,45994.0,48.3595,48.4171,48.3102,48.4089,45994.0
2018-10-16 11:30:00,58.85,58.87,58.78,58.81,115748.0,48.4089,48.4253,48.3513,48.376,115748.0
2018-10-16 12:00:00,58.82,58.86,58.77,58.8,59133.0,48.3842,48.4171,48.3431,48.3678,59133.0
2018-10-16 12:30:00,58.79,58.9,58.79,58.9,71946.0,48.3595,48.45,48.3595,48.45,71946.0
2018-10-16 13:00:00,58.9,58.91,58.85,58.89,27235.0,48.45,48.4583,48.4089,48.4418,27235.0
2018-10-16 13:30:00,58.89,58.94,58.87,58.89,112887.0,48.4418,48.4829,48.4253,48.4418,112887.0
2018-10-16 14:00:00,58.9,58.95,58.9,58.93,32250.0,48.45,48.4912,48.45,48.4747,32250.0
2018-10-16 14:30:00,58.94,58.97,58.91,58.91,23624.0,48.4829,48.5076,48.4583,48.4583,23624.0
2018-10-16 15:00:00,58.89,58.93,58.86,58.91,46932.0,48.4418,48.4747,48.4171,48.4583,46932.0
2018-10-16 15:30:00,58.9,59.03,58.89,58.98,56901.0,48.45,48.557,48.4418,48.5158,56901.0
2018-10-17 09:30:00,58.9,58.9,58.65,58.65,1205184.0,48.45,48.45,48.2444,48.2444,1205184.0
2018-10-17 10:00:00,58.65,58.68,58.59,58.65,36898.0,48.2444,48.2691,48.195,48.2444,36898.0
2018-10-17 10:30:00,58.64,58.68,58.49,58.55,82192.0,48.2362,48.2691,48.1128,48.1621,82192.0
2018-10-17 11:00:00,58.54,58.69,58.51,58.67,293374.0,48.1539,48.2773,48.1292,48.2608,293374.0
2018-10-17 11:30:00,58.69,58.81,58.65,58.79,221783.0,48.2773,48.376,48.2444,48.3595,221783.0
2018-10-17 12:00:00,58.82,58.87,58.78,58.81,57913.0,48.3842,48.4253,48.3513,48.376,57913.0
2018-10-17 12:30:00,58.79,58.87,58.77,58.81,55488.0,48.3595,48.4253,48.3431,48.376,55488.0
2018-10-17 13:00:00,58.81,58.88,58.75,58.76,43065.0,48.376,48.4336,48.3266,48.3349,43065.0
2018-10-17 13:30:00,58.76,58.81,58.73,58.77,38830.0,48.3349,48.376,48.3102,48.3431,38830.0
2018-10-17 14:00:00,58.76,58.8,58.57,58.64,47534.0,48.3349,48.3678,48.1786,48.2362,47534.0
2018-10-17 14:30:00,58.63,58.75,58.62,58.72,41562.0,48.2279,48.3266,48.2197,48.302,41562.0
2018-10-17 15:00:00,58.71,58.74,58.66,58.71,43972.0,48.2937,48.3184,48.2526,48.2937,43972.0
2018-10-17 15:30:00,58.69,58.71,58.61,58.66,97617.0,48.2773,48.2937,48.2115,48.2526,97617.0
2018-10-18 09:30:00,58.51,58.58,58.37,58.37,101128.0,48.1292,48.1868,48.0141,48.0141,101128.0
2018-10-18 10:00:00,58.37,58.38,58.24,58.36,14942.0,48.0141,48.0223,47.9071,48.0058,14942.0
2018-10-18 10:30:00,58.37,58.48,58.37,58.46,24593.0,48.0141,48.1045,48.0141,48.0881,24593.0
2018-10-18 11:00:00,58.46,58.48,58.23,58.25,67267.0,48.0881,48.1045,47.8989,47.9153,67267.0
2018-10-18 11:30:00,58.26,58.29,57.97,58.0,57029.0,47.9236,47.9483,47.685,47.7097,57029.0
2018-10-18 12:00:00,57.98,58.06,57.85,57.94,129578.0,47.6932,47.7591,47.5863,47.6603,129578.0
2018-10-18 12:30:00,57.94,58.01,57.89,57.91,62940.0,47.6603,47.7179,47.6192,47.6357,62940.0
2018-10-18 13:00:00,57.91,57.94,57.7,57.73,39089.0,47.6357,47.6603,47.4629,47.4876,39089.0
2018-10-18 13:30:00,57.72,57.74,57.61,57.66,41560.0,47.4794,47.4958,47.3889,47.43,41560.0
2018-10-18 14:00:00,57.66,57.81,57.65,57.76,53101.0,47.43,47.5534,47.4218,47.5123,53101.0
2018-10-18 14:30:00,57.76,57.9,57.72,57.81,46663.0,47.5123,47.6274,47.4794,47.5534,46663.0
2018-10-18 15:00:00,57.83,57.83,57.72,57.8,158844.0,47.5699,47.5699,47.4794,47.5452,158844.0
2018-10-18 15:30:00,57.79,57.85,57.72,57.82,111970.0,47.537,47.5863,47.4794,47.5616,111970.0
2018-10-19 09:30:00,57.73,58.03,57.66,57.97,47945.0,47.4876,47.7344,47.43,47.685,47945.0
2018-10-19 10:00:00,57.99,58.05,57.9,57.9,15042.0,47.7015,47.7508,47.6274,47.6274,15042.0
2018-10-19 10:30:00,57.88,57.98,57.88,57.97,18157.0,47.611,47.6932,47.611,47.685,18157.0
2018-10-19 11:00:00,58.0,58.02,57.83,57.85,62381.0,47.7097,47.7262,47.5699,47.5863,62381.0
2018-10-19 11:30:00,57.83,58.02,57.78,58.02,22758.0,47.5699,47.7262,47.5287,47.7262,22758.0
2018-10-19 12:00:00,58.01,58.03,57.83,57.85,274738.0,47.7179,47.7344,47.5699,47.5863,274738.0
2018-10-19 12:30:00,57.84,57.93,57.81,57.91,170030.0,47.5781,47.6521,47.5534,47.6357,170030.0
2018-10-19 13:00:00,57.88,57.94,57.8,57.94,73335.0,47.611,47.6603,47.5452,47.6603,73335.0
2018-10-19 13:30:00,57.95,57.97,57.88,57.9,127210.0,47.6686,47.685,47.611,47.6274,127210.0
2018-10-19 14:00:00,57.89,57.9,57.76,57.89,93945.0,47.6192,47.6274,47.5123,47.6192,93945.0
2018-10-19 14:30:00,57.86,57.93,57.85,57.9,32930.0,47.5945,47.6521,47.5863,47.6274,32930.0
2018-10-19 15:00:00,57.9,57.91,57.78,57.91,54563.0,47.6274,47.6357,47.5287,47.6357,54563.0
2018-10-19 15:30:00,57.9,57.92,57.82,57.84,37305.0,47.6274,47.6439,47.5616,47.5781,37305.0
2018-10-22 09:30:00,57.81,57.91,57.53,57.55,93670.0,47.5534,47.6357,47.3231,47.3395,93670.0
2018-10-22 10:00:00,57.55,57.55,57.39,57.42,91330.0,47.3395,47.3395,47.2079,47.2326,91330.0
2018-10-22 10:30:00,57.4,57.59,57.38,57.56,80338.0,47.2162,47.3724,47.1997,47.3478,80338.0
2018-10-22 11:00:00,57.55,57.57,57.46,57.48,64471.0,47.3395,47.356,47.2655,47.282,64471.0
2018-10-22 11:30:00,57.47,57.52,57.36,57.38,35104.0,47.2737,47.3149,47.1832,47.1997,35104.0
2018-10-22 12:00:00,57.39,57.46,57.29,57.35,44593.0,47.2079,47.2655,47.1257,47.175,44593.0
2018-10-22 12:30:00,57.36,57.46,57.33,57.43,40802.0,47.1832,47.2655,47.1586,47.2408,40802.0
2018-10-22 13:00:00,57.42,57.51,57.4,57.44,37546.0,47.2326,47.3066,47.2162,47.2491,37546.0
2018-10-22 13:30:00,57.44,57.52,57.41,57.43,50508.0,47.2491,47.3149,47.2244,47.2408,50508.0
2018-10-22 14:00:00,57.43,57.48,57.41,57.42,90130.0,47.2408,47.282,47.2244,47.2326,90130.0
2018-10-22 14:30:00,57.41,57.51,57.4,57.48,55776.0,47.2244,47.3066,47.2162,47.282,55776.0
2018-10-22 15:00:00,57.48,57.54,57.46,57.51,51219.0,47.282,47.3313,47.2655,47.3066,51219.0
2018-10-22 15:30:00,57.51,57.56,57.39,57.39,244586.0,47.3066,47.3478,47.2079,47.2079,244586.0
2018-10-23 09:30:00,56.26,56.32,56.16,56.24,87380.0,46.2784,46.3278,46.1962,46.262,87380.0
2018-10-23 10:00:00,56.23,56.23,55.93,56.02,85771.0,46.2537,46.2537,46.007,46.081,85771.0
2018-10-23 10:30:00,56.01,56.12,55.92,56.09,131074.0,46.0728,46.1632,45.9987,46.1386,131074.0
2018-10-23 11:00:00,56.09,56.27,56.04,56.23,69083.0,46.1386,46.2866,46.0974,46.2537,69083.0
2018-10-23 11:30:00,56.24,56.27,56.06,56.06,78482.0,46.262,46.2866,46.1139,46.1139,78482.0
2018-10-23 12:00:00,56.06,56.28,56.06,56.27,77826.0,46.1139,46.2949,46.1139,46.2866,77826.0
2018-10-23 12:30:00,56.26,56.37,56.26,56.3,161648.0,46.2784,46.3689,46.2784,46.3113,161648.0
2018-10-23 13:00:00,56.3,56.56,56.29,56.5,128821.0,46.3113,46.5252,46.3031,46.4758,128821.0
2018-10-23 13:30:00,56.5,56.53,56.37,56.4,46928.0,46.4758,46.5005,46.3689,46.3936,46928.0
2018-10-23 14:00:00,56.39,56.63,56.39,56.6,70762.0,46.3853,46.5828,46.3853,46.5581,70762.0
2018-10-23 14:30:00,56.61,56.74,56.61,56.74,99922.0,46.5663,46.6732,46.5663,46.6732,99922.0
2018-10-23 15:00:00,56.73,56.85,56.72,56.78,93355.0,46.665,46.7637,46.6568,46.7062,93355.0
2018-10-23 15:30:00,56.77,56.81,56.63,56.66,130563.0,46.6979,46.7308,46.5828,46.6074,130563.0
2018-10-24 09:30:00,56.41,56.41,56.19,56.21,177601.0,46.4018,46.4018,46.2208,46.2373,177601.0
2018-10-24 10:00:00,56.2,56.23,56.05,56.08,84590.0,46.2291,46.2537,46.1057,46.1303,84590.0
2018-10-24 10:30:00,56.06,56.13,55.93,55.93,56276.0,46.1139,46.1715,46.007,46.007,56276.0
2018-10-24 11:00:00,55.93,55.93,55.66,55.66,97642.0,46.007,46.007,45.7849,45.7849,97642.0
2018-10-24 11:30:00,55.65,55.92,55.63,55.92,67064.0,45.7766,45.9987,45.7602,45.9987,67064.0
2018-10-24 12:00:00,55.88,55.96,55.79,55.84,95281.0,45.9658,46.0316,45.8918,45.9329,95281.0
2018-10-24 12:30:00,55.84,55.84,55.68,55.77,83711.0,45.9329,45.9329,45.8013,45.8753,83711.0
2018-10-24 13:00:00,55.77,55.77,55.52,55.57,44526.0,45.8753,45.8753,45.6697,45.7108,44526.0
2018-10-24 13:30:00,55.59,55.65,55.5,55.56,34705.0,45.7273,45.7766,45.6532,45.7026,34705.0
2018-10-24 14:00:00,55.55,55.66,55.48,55.63,74901.0,45.6944,45.7849,45.6368,45.7602,74901.0
2018-10-24 14:30:00,55.65,55.69,55.51,55.58,55686.0,45.7766,45.8095,45.6615,45.7191,55686.0
2018-10-24 15:00:00,55.52,55.52,55.29,55.29,148566.0,45.6697,45.6697,45.4805,45.4805,148566.0
2018-10-24 15:30:00,55.29,55.35,55.06,55.1,239337.0,45.4805,45.5299,45.2913,45.3242,239337.0
2018-10-25 09:30:00,55.48,55.58,55.29,55.56,156974.0,45.6368,45.7191,45.4805,45.7026,156974.0
2018-10-25 10:00:00,55.55,55.66,55.48,55.56,78374.0,45.6944,45.7849,45.6368,45.7026,78374.0
2018-10-25 10:30:00,55.57,55.69,55.57,55.61,69595.0,45.7108,45.8095,45.7108,45.7437,69595.0
2018-10-25 11:00:00,55.59,55.7,55.46,55.68,63269.0,45.7273,45.8178,45.6203,45.8013,63269.0
2018-10-25 11:30:00,55.69,55.71,55.57,55.6,59598.0,45.8095,45.826,45.7108,45.7355,59598.0
2018-10-25 12:00:00,55.6,55.63,55.49,55.51,79193.0,45.7355,45.7602,45.645,45.6615,79193.0
2018-10-25 12:30:00,55.51,55.66,55.51,55.64,50453.0,45.6615,45.7849,45.6615,45.7684,50453.0
2018-10-25 13:00:00,55.64,55.66,55.53,55.62,126192.0,45.7684,45.7849,45.6779,45.752,126192.0
2018-10-25 13:30:00,55.62,55.73,55.61,55.66,92155.0,45.752,45.8424,45.7437,45.7849,92155.0
2018-10-25 14:00:00,55.66,55.75,55.62,55.74,77872.0,45.7849,45.8589,45.752,45.8507,77872.0
2018-10-25 14:30:00,55.73,55.86,55.73,55.82,65425.0,45.8424,45.9494,45.8424,45.9165,65425.0
2018-10-25 15:00:00,55.82,55.88,55.77,55.8,79478.0,45.9165,45.9658,45.8753,45.9,79478.0
2018-10-25 15:30:00,55.8,55.82,55.57,55.63,129048.0,45.9,45.9165,45.7108,45.7602,129048.0
2018-10-26 09:30:00,54.83,54.92,54.74,54.88,127589.0,45.1021,45.1762,45.0281,45.1432,127589.0
2018-10-26 10:00:00,54.86,54.86,54.59,54.69,87829.0,45.1268,45.1268,44.9047,44.987,87829.0
2018-10-26 10:30:00,54.67,54.67,54.46,54.46,83285.0,44.9705,44.9705,44.7978,44.7978,83285.0
2018-10-26 11:00:00,54.46,54.82,54.46,54.8,50139.0,44.7978,45.0939,44.7978,45.0774,50139.0
2018-10-26 11:30:00,54.82,55.05,54.82,54.92,203236.0,45.0939,45.2831,45.0939,45.1762,203236.0
2018-10-26 12:00:00,54.92,55.2,54.91,55.18,103829.0,45.1762,45.4065,45.1679,45.39,103829.0
2018-10-26 12:30:00,55.18,55.37,55.16,55.28,45971.0,45.39,45.5463,45.3736,45.4723,45971.0
2018-10-26 13:00:00,55.3,55.44,55.21,55.22,127503.0,45.4887,45.6039,45.4147,45.4229,127503.0
2018-10-26 13:30:00,55.21,55.33,55.11,55.3,83319.0,45.4147,45.5134,45.3324,45.4887,83319.0
2018-10-26 14:00:00,55.32,55.33,55.11,55.23,69379.0,45.5052,45.5134,45.3324,45.4312,69379.0
2018-10-26 14:30:00,55.21,55.29,54.95,54.99,151954.0,45.4147,45.4805,45.2008,45.2337,151954.0
2018-10-26 15:00:00,54.99,55.17,54.91,55.11,140880.0,45.2337,45.3818,45.1679,45.3324,140880.0
2018-10-26 15:30:00,55.11,55.29,55.02,55.11,129957.0,45.3324,45.4805,45.2584,45.3324,129957.0
2018-10-29 09:30:00,55.7,55.75,55.54,55.55,98514.0,45.8178,45.8589,45.6862,45.6944,98514.0
2018-10-29 10:00:00,55.57,55.72,55.57,55.68,53240.0,45.7108,45.8342,45.7108,45.8013,53240.0
2018-10-29 10:30:00,55.68,55.7,55.55,55.65,39864.0,45.8013,45.8178,45.6944,45.7766,39864.0
2018-10-29 11:00:00,55.65,55.65,55.43,55.53,64479.0,45.7766,45.7766,45.5957,45.6779,64479.0
2018-10-29 11:30:00,55.53,55.62,55.44,55.44,29009.0,45.6779,45.752,45.6039,45.6039,29009.0
2018-10-29 12:00:00,55.44,55.45,55.28,55.32,44046.0,45.6039,45.6121,45.4723,45.5052,44046.0
2018-10-29 12:30:00,55.32,55.4,55.26,55.29,54596.0,45.5052,45.571,45.4558,45.4805,54596.0
2018-10-29 13:00:00,55.28,55.44,55.28,55.3,27705.0,45.4723,45.6039,45.4723,45.4887,27705.0
2018-10-29 13:30:00,55.33,55.49,55.32,55.42,48819.0,45.5134,45.645,45.5052,45.5874,48819.0
2018-10-29 14:00:00,55.38,55.38,55.17,55.17,121210.0,45.5545,45.5545,45.3818,45.3818,121210.0
2018-10-29 14:30:00,55.17,55.23,55.03,55.06,74691.0,45.3818,45.4312,45.2666,45.2913,74691.0
2018-10-29 15:00:00,55.07,55.07,54.78,54.82,214017.0,45.2995,45.2995,45.061,45.0939,214017.0
2018-10-29 15:30:00,54.81,54.97,54.5,54.95,267663.0,45.0857,45.2173,44.8307,45.2008,267663.0
2018-10-30 09:30:00,55.22,55.55,55.18,55.53,415275.0,45.4229,45.6944,45.39,45.6779,415275.0
2018-10-30 10:00:00,55.54,55.56,55.42,55.42,57929.0,45.6862,45.7026,45.5874,45.5874,57929.0
2018-10-30 10:30:00,55.43,55.45,55.25,55.3,34917.0,45.5957,45.6121,45.4476,45.4887,34917.0
2018-10-30 11:00:00,55.31,55.41,55.24,55.4,135760.0,45.497,45.5792,45.4394,45.571,135760.0
2018-10-30 11:30:00,55.4,55.56,55.38,55.42,86360.0,45.571,45.7026,45.5545,45.5874,86360.0
2018-10-30 12:00:00,55.43,55.52,55.42,55.51,83815.0,45.5957,45.6697,45.5874,45.6615,83815.0
2018-10-30 12:30:00,55.46,55.46,55.28,55.29,63941.0,45.6203,45.6203,45.4723,45.4805,63941.0
2018-10-30 13:00:00,55.28,55.34,55.19,55.27,57062.0,45.4723,45.5216,45.3982,45.4641,57062.0
2018-10-30 13:30:00,55.25,55.4,55.2,55.38,134285.0,45.4476,45.571,45.4065,45.5545,134285.0
2018-10-30 14:00:00,55.38,55.41,55.23,55.29,276421.0,45.5545,45.5792,45.4312,45.4805,276421.0
2018-10-30 14:30:00,55.27,55.5,55.24,55.48,145748.0,45.4641,45.6532,45.4394,45.6368,145748.0
2018-10-30 15:00:00,55.47,55.57,55.38,55.55,69623.0,45.6286,45.7108,45.5545,45.6944,69623.0
2018-10-30 15:30:00,55.55,55.67,55.52,55.66,186955.0,45.6944,45.7931,45.6697,45.7849,186955.0
2018-10-31 09:30:00,56.21,56.34,56.14,56.32,54558.0,46.2373,46.3442,46.1797,46.3278,54558.0
2018-10-31 10:00:00,56.32,56.4,56.29,56.38,50452.0,46.3278,46.3936,46.3031,46.3771,50452.0
2018-10-31 10:30:00,56.38,56.43,56.28,56.3,38653.0,46.3771,46.4182,46.2949,46.3113,38653.0
2018-10-31 11:00:00,56.3,56.46,56.23,56.46,143339.0,46.3113,46.4429,46.2537,46.4429,143339.0
2018-10-31 11:30:00,56.45,56.47,56.29,56.38,236140.0,46.4347,46.4512,46.3031,46.3771,236140.0
2018-10-31 12:00:00,56.39,56.4,56.19,56.33,82470.0,46.3853,46.3936,46.2208,46.336,82470.0
2018-10-31 12:30:00,56.32,56.34,56.25,56.33,61363.0,46.3278,46.3442,46.2702,46.336,61363.0
2018-10-31 13:00:00,56.31,56.39,56.29,56.36,74590.0,46.3195,46.3853,46.3031,46.3607,74590.0
2018-10-31 13:30:00,56.37,56.4,56.31,56.33,182209.0,46.3689,46.3936,46.3195,46.336,182209.0
2018-10-31 14:00:00,56.33,56.44,56.29,56.4,41678.0,46.336,46.4265,46.3031,46.3936,41678.0
2018-10-31 14:30:00,56.4,56.42,56.33,56.38,100292.0,46.3936,46.41,46.336,46.3771,100292.0
2018-10-31 15:00:00,56.38,56.47,56.36,56.41,86062.0,46.3771,46.4512,46.3607,46.4018,86062.0
2018-10-31 15:30:00,56.4,56.42,56.23,56.25,215412.0,46.3936,46.41,46.2537,46.2702,215412.0
2018-11-01 09:30:00,57.08,57.12,56.89,56.93,76590.0,46.9529,46.9858,46.7966,46.8295,76590.0
2018-11-01 10:00:00,56.89,57.09,56.79,57.04,39057.0,46.7966,46.9612,46.7144,46.92,39057.0
2018-11-01 10:30:00,57.07,57.16,57.04,57.1,58770.0,46.9447,47.0187,46.92,46.9694,58770.0
2018-11-01 11:00:00,57.13,57.14,57.04,57.14,92905.0,46.9941,47.0023,46.92,47.0023,92905.0
2018-11-01 11:30:00,57.14,57.19,57.08,57.08,28562.0,47.0023,47.0434,46.9529,46.9529,28562.0
2018-11-01 12:00:00,57.09,57.15,57.03,57.07,100188.0,46.9612,47.0105,46.9118,46.9447,100188.0
2018-11-01 12:30:00,57.09,57.25,57.07,57.25,192381.0,46.9612,47.0928,46.9447,47.0928,192381.0
2018-11-01 13:00:00,57.26,57.33,57.16,57.33,127143.0,47.101,47.1586,47.0187,47.1586,127143.0
2018-11-01 13:30:00,57.32,57.32,57.24,57.28,236285.0,47.1503,47.1503,47.0845,47.1174,236285.0
2018-11-01 14:00:00,57.27,57.29,57.23,57.27,85071.0,47.1092,47.1257,47.0763,47.1092,85071.0
2018-11-01 14:30:00,57.26,57.33,57.25,57.32,105318.0,47.101,47.1586,47.0928,47.1503,105318.0
2018-11-01 15:00:00,57.31,57.32,57.25,57.31,69905.0,47.1421,47.1503,47.0928,47.1421,69905.0
2018-11-01 15:30:00,57.31,57.39,57.28,57.39,314157.0,47.1421,47.2079,47.1174,47.2079,314157.0
2018-11-02 09:30:00,58.02,58.1,57.93,58.01,144126.0,47.7262,47.792,47.6521,47.7179,144126.0
2018-11-02 10:00:00,58.0,58.03,57.89,57.89,191671.0,47.7097,47.7344,47.6192,47.6192,191671.0
2018-11-02 10:30:00,57.89,57.9,57.68,57.79,205411.0,47.6192,47.6274,47.4465,47.537,205411.0
2018-11-02 11:00:00,57.8,57.8,57.61,57.68,90854.0,47.5452,47.5452,47.3889,47.4465,90854.0
2018-11-02 11:30:00,57.69,57.73,57.58,57.63,55880.0,47.4547,47.4876,47.3642,47.4053,55880.0
2018-11-02 12:00:00,57.63,57.65,57.51,57.58,36875.0,47.4053,47.4218,47.3066,47.3642,36875.0
2018-11-02 12:30:00,57.59,57.6,57.32,57.37,75951.0,47.3724,47.3807,47.1503,47.1915,75951.0
2018-11-02 13:00:00,57.38,57.48,57.29,57.46,30127.0,47.1997,47.282,47.1257,47.2655,30127.0
2018-11-02 13:30:00,57.45,57.54,57.41,57.48,53159.0,47.2573,47.3313,47.2244,47.282,53159.0
2018-11-02 14:00:00,57.48,57.67,57.37,57.65,178108.0,47.282,47.4382,47.1915,47.4218,178108.0
2018-11-02 14:30:00,57.65,57.69,57.57,57.63,199975.0,47.4218,47.4547,47.356,47.4053,199975.0
2018-11-02 15:00:00,57.64,57.73,57.56,57.67,131710.0,47.4136,47.4876,47.3478,47.4382,131710.0
2018-11-02 15:30:00,57.67,57.71,57.6,57.67,88072.0,47.4382,47.4712,47.3807,47.4382,88072.0
2018-11-05 09:30:00,57.43,57.48,57.39,57.4,1043121.0,47.2408,47.282,47.2079,47.2162,1043121.0
2018-11-05 10:00:00,57.38,57.41,57.25,57.31,35018.0,47.1997,47.2244,47.0928,47.1421,35018.0
2018-11-05 10:30:00,57.32,57.44,57.31,57.44,29501.0,47.1503,47.2491,47.1421,47.2491,29501.0
2018-11-05 11:00:00,57.42,57.47,57.29,57.29,66419.0,47.2326,47.2737,47.1257,47.1257,66419.0
2018-11-05 11:30:00,57.29,57.29,57.22,57.29,19800.0,47.1257,47.1257,47.0681,47.1257,19800.0
2018-11-05 12:00:00,57.27,57.3,57.22,57.28,54984.0,47.1092,47.1339,47.0681,47.1174,54984.0
2018-11-05 12:30:00,57.27,57.27,57.23,57.26,124542.0,47.1092,47.1092,47.0763,47.101,124542.0
2018-11-05 13:00:00,57.26,57.31,57.23,57.3,100562.0,47.101,47.1421,47.0763,47.1339,100562.0
2018-11-05 13:30:00,57.31,57.39,57.29,57.37,93650.0,47.1421,47.2079,47.1257,47.1915,93650.0
2018-11-05 14:00:00,57.37,57.45,57.34,57.45,104314.0,47.1915,47.2573,47.1668,47.2573,104314.0
2018-11-05 14:30:00,57.44,57.51,57.41,57.48,205507.0,47.2491,47.3066,47.2244,47.282,205507.0
2018-11-05 15:00:00,57.49,57.5,57.39,57.43,355291.0,47.2902,47.2984,47.2079,47.2408,355291.0
2018-11-05 15:30:00,57.43,57.44,57.35,57.36,193032.0,47.2408,47.2491,47.175,47.1832,193032.0
2018-11-06 09:30:00,57.49,57.59,57.43,57.54,110398.0,47.2902,47.3724,47.2408,47.3313,110398.0
2018-11-06 10:00:00,57.54,57.55,57.46,57.47,183850.0,47.3313,47.3395,47.2655,47.2737,183850.0
2018-11-06 10:30:00,57.47,57.52,57.42,57.46,114194.0,47.2737,47.3149,47.2326,47.2655,114194.0
2018-11-06 11:00:00,57.47,57.47,57.39,57.4,169944.0,47.2737,47.2737,47.2079,47.2162,169944.0
2018-11-06 11:30:00,57.39,57.47,57.36,57.44,62434.0,47.2079,47.2737,47.1832,47.2491,62434.0
2018-11-06 12:00:00,57.45,57.53,57.43,57.47,34800.0,47.2573,47.3231,47.2408,47.2737,34800.0
2018-11-06 12:30:00,57.47,57.55,57.46,57.51,78808.0,47.2737,47.3395,47.2655,47.3066,78808.0
2018-11-06 13:00:00,57.51,57.52,57.46,57.47,70777.0,47.3066,47.3149,47.2655,47.2737,70777.0
2018-11-06 13:30:00,57.46,57.56,57.45,57.54,49210.0,47.2655,47.3478,47.2573,47.3313,49210.0
2018-11-06 14:00:00,57.54,57.54,57.39,57.42,60635.0,47.3313,47.3313,47.2079,47.2326,60635.0
2018-11-06 14:30:00,57.41,57.46,57.39,57.44,63307.0,47.2244,47.2655,47.2079,47.2491,63307.0
2018-11-06 15:00:00,57.43,57.51,57.4,57.51,77669.0,47.2408,47.3066,47.2162,47.3066,77669.0
2018-11-06 15:30:00,57.51,57.66,57.48,57.65,185189.0,47.3066,47.43,47.282,47.4218,185189.0
2018-11-07 09:30:00,58.15,58.26,58.08,58.1,96359.0,47.8331,47.9236,47.7755,47.792,96359.0
2018-11-07 10:00:00,58.09,58.17,58.07,58.16,74659.0,47.7837,47.8495,47.7673,47.8413,74659.0
2018-11-07 10:30:00,58.16,58.28,58.14,58.23,67624.0,47.8413,47.94,47.8249,47.8989,67624.0
2018-11-07 11:00:00,58.23,58.27,58.19,58.26,150671.0,47.8989,47.9318,47.866,47.9236,150671.0
2018-11-07 11:30:00,58.26,58.34,58.26,58.33,31555.0,47.9236,47.9894,47.9236,47.9812,31555.0
2018-11-07 12:00:00,58.34,58.37,58.29,58.31,79100.0,47.9894,48.0141,47.9483,47.9647,79100.0
2018-11-07 12:30:00,58.31,58.39,58.3,58.39,52478.0,47.9647,48.0305,47.9565,48.0305,52478.0
2018-11-07 13:00:00,58.38,58.4,58.31,58.34,115372.0,48.0223,48.0387,47.9647,47.9894,115372.0
2018-11-07 13:30:00,58.35,58.35,58.27,58.3,58750.0,47.9976,47.9976,47.9318,47.9565,58750.0
2018-11-07 14:00:00,58.3,58.4,58.29,58.38,126551.0,47.9565,48.0387,47.9483,48.0223,126551.0
2018-11-07 14:30:00,58.38,58.42,58.37,58.42,124261.0,48.0223,48.0552,48.0141,48.0552,124261.0
2018-11-07 15:00:00,58.42,58.44,58.39,58.43,78639.0,48.0552,48.0716,48.0305,48.0634,78639.0
2018-11-07 15:30:00,58.41,58.5,58.37,58.49,139994.0,48.047,48.121,48.0141,48.1128,139994.0
2018-11-08 09:30:00,58.23,58.33,58.19,58.27,53749.0,47.8989,47.9812,47.866,47.9318,53749.0
2018-11-08 10:00:00,58.27,58.29,58.15,58.17,13792.0,47.9318,47.9483,47.8331,47.8495,13792.0
2018-11-08 10:30:00,58.17,58.23,58.15,58.18,33850.0,47.8495,47.8989,47.8331,47.8578,33850.0
2018-11-08 11:00:00,58.18,58.18,58.09,58.11,23307.0,47.8578,47.8578,47.7837,47.8002,23307.0
2018-11-08 11:30:00,58.12,58.2,58.12,58.16,25489.0,47.8084,47.8742,47.8084,47.8413,25489.0
2018-11-08 12:00:00,58.17,58.2,58.12,58.12,36168.0,47.8495,47.8742,47.8084,47.8084,36168.0
2018-11-08 12:30:00,58.13,58.14,58.05,58.05,39535.0,47.8166,47.8249,47.7508,47.7508,39535.0
2018-11-08 13:00:00,58.05,58.07,58.02,58.02,57384.0,47.7508,47.7673,47.7262,47.7262,57384.0
2018-11-08 13:30:00,58.02,58.16,58.01,58.08,98433.0,47.7262,47.8413,47.7179,47.7755,98433.0
2018-11-08 14:00:00,58.08,58.12,57.93,57.95,46202.0,47.7755,47.8084,47.6521,47.6686,46202.0
2018-11-08 14:30:00,57.93,57.96,57.8,57.82,82415.0,47.6521,47.6768,47.5452,47.5616,82415.0
2018-11-08 15:00:00,57.8,57.92,57.79,57.87,80414.0,47.5452,47.6439,47.537,47.6028,80414.0
2018-11-08 15:30:00,57.86,57.96,57.82,57.94,69481.0,47.5945,47.6768,47.5616,47.6603,69481.0
2018-11-09 09:30:00,57.57,57.6,57.46,57.49,115738.0,47.356,47.3807,47.2655,47.2902,115738.0
2018-11-09 10:00:00,57.5,57.52,57.42,57.52,40075.0,47.2984,47.3149,47.2326,47.3149,40075.0
2018-11-09 10:30:00,57.52,57.59,57.5,57.52,37627.0,47.3149,47.3724,47.2984,47.3149,37627.0
2018-11-09 11:00:00,57.54,57.57,57.4,57.44,116238.0,47.3313,47.356,47.2162,47.2491,116238.0
2018-11-09 11:30:00,57.44,57.48,57.29,57.3,47597.0,47.2491,47.282,47.1257,47.1339,47597.0
2018-11-09 12:00:00,57.3,57.32,57.23,57.3,41132.0,47.1339,47.1503,47.0763,47.1339,41132.0
2018-11-09 12:30:00,57.29,57.37,57.28,57.31,30400.0,47.1257,47.1915,47.1174,47.1421,30400.0
2018-11-09 13:00:00,57.29,57.33,57.25,57.28,10454.0,47.1257,47.1586,47.0928,47.1174,10454.0
2018-11-09 13:30:00,57.27,57.28,57.2,57.26,33250.0,47.1092,47.1174,47.0516,47.101,33250.0
2018-11-09 14:00:00,57.28,57.32,57.2,57.21,47864.0,47.1174,47.1503,47.0516,47.0599,47864.0
2018-11-09 14:30:00,57.21,57.43,57.2,57.38,51556.0,47.0599,47.2408,47.0516,47.1997,51556.0
2018-11-09 15:00:00,57.37,57.47,57.35,57.45,36747.0,47.1915,47.2737,47.175,47.2573,36747.0
2018-11-09 15:30:00,57.46,57.49,57.4,57.44,331380.0,47.2655,47.2902,47.2162,47.2491,331380.0
2018-11-12 09:30:00,56.73,56.77,56.54,56.56,46565.0,46.665,46.6979,46.5087,46.5252,46565.0
2018-11-12 10:00:00,56.55,56.58,56.48,56.56,24039.0,46.517,46.5416,46.4594,46.5252,24039.0
2018-11-12 10:30:00,56.57,56.58,56.34,56.34,18561.0,46.5334,46.5416,46.3442,46.3442,18561.0
2018-11-12 11:00:00,56.34,56.35,56.17,56.17,37193.0,46.3442,46.3524,46.2044,46.2044,37193.0
2018-11-12 11:30:00,56.18,56.31,56.15,56.3,46647.0,46.2126,46.3195,46.1879,46.3113,46647.0
2018-11-12 12:00:00,56.31,56.36,56.28,56.31,50584.0,46.3195,46.3607,46.2949,46.3195,50584.0
2018-11-12 12:30:00,56.28,56.32,56.22,56.23,67112.0,46.2949,46.3278,46.2455,46.2537,67112.0
2018-11-12 13:00:00,56.23,56.24,56.15,56.2,56427.0,46.2537,46.262,46.1879,46.2291,56427.0
2018-11-12 13:30:00,56.21,56.28,56.14,56.25,54527.0,46.2373,46.2949,46.1797,46.2702,54527.0
2018-11-12 14:00:00,56.24,56.34,56.24,56.26,85658.0,46.262,46.3442,46.262,46.2784,85658.0
2018-11-12 14:30:00,56.27,56.31,56.22,56.22,58957.0,46.2866,46.3195,46.2455,46.2455,58957.0
2018-11-12 15:00:00,56.22,56.24,56.15,56.16,108581.0,46.2455,46.262,46.1879,46.1962,108581.0
2018-11-12 15:30:00,56.18,56.18,56.0,56.05,207599.0,46.2126,46.2126,46.0645,46.1057,207599.0
2018-11-13 09:30:00,56.21,56.29,56.14,56.19,93395.0,46.2373,46.3031,46.1797,46.2208,93395.0
2018-11-13 10:00:00,56.19,56.22,55.97,55.97,122427.0,46.2208,46.2455,46.0399,46.0399,122427.0
2018-11-13 10:30:00,55.96,56.3,55.96,56.29,43949.0,46.0316,46.3113,46.0316,46.3031,43949.0
2018-11-13 11:00:00,56.28,56.56,56.28,56.52,84940.0,46.2949,46.5252,46.2949,46.4923,84940.0
2018-11-13 11:30:00,56.52,56.55,56.45,56.49,92513.0,46.4923,46.517,46.4347,46.4676,92513.0
2018-11-13 12:00:00,56.5,56.52,56.41,56.46,181722.0,46.4758,46.4923,46.4018,46.4429,181722.0
2018-11-13 12:30:00,56.44,56.44,56.29,56.31,107090.0,46.4265,46.4265,46.3031,46.3195,107090.0
2018-11-13 13:00:00,56.32,56.34,56.19,56.23,121472.0,46.3278,46.3442,46.2208,46.2537,121472.0
2018-11-13 13:30:00,56.23,56.32,56.2,56.23,176154.0,46.2537,46.3278,46.2291,46.2537,176154.0
2018-11-13 14:00:00,56.25,56.26,56.0,56.06,66898.0,46.2702,46.2784,46.0645,46.1139,66898.0
2018-11-13 14:30:00,56.07,56.14,56.0,56.09,213567.0,46.1221,46.1797,46.0645,46.1386,213567.0
2018-11-13 15:00:00,56.08,56.18,56.05,56.1,264234.0,46.1303,46.2126,46.1057,46.1468,264234.0
2018-11-13 15:30:00,56.09,56.2,56.03,56.12,439013.0,46.1386,46.2291,46.0892,46.1632,439013.0
2018-11-14 09:30:00,56.48,56.53,56.41,56.42,96843.0,46.4594,46.5005,46.4018,46.41,96843.0
2018-11-14 10:00:00,56.43,56.44,56.24,56.27,45702.0,46.4182,46.4265,46.262,46.2866,45702.0
2018-11-14 10:30:00,56.28,56.37,56.19,56.21,23814.0,46.2949,46.3689,46.2208,46.2373,23814.0
2018-11-14 11:00:00,56.21,56.22,56.11,56.17,56636.0,46.2373,46.2455,46.155,46.2044,56636.0
2018-11-14 11:30:00,56.17,56.19,56.03,56.16,37334.0,46.2044,46.2208,46.0892,46.1962,37334.0
2018-11-14 12:00:00,56.19,56.25,56.1,56.22,23443.0,46.2208,46.2702,46.1468,46.2455,23443.0
2018-11-14 12:30:00,56.22,56.22,56.0,56.03,50797.0,46.2455,46.2455,46.0645,46.0892,50797.0
2018-11-14 13:00:00,56.03,56.1,55.93,55.99,47558.0,46.0892,46.1468,46.007,46.0563,47558.0
2018-11-14 13:30:00,55.99,55.99,55.89,55.98,39632.0,46.0563,46.0563,45.9741,46.0481,39632.0
2018-11-14 14:00:00,55.98,56.21,55.86,56.08,195356.0,46.0481,46.2373,45.9494,46.1303,195356.0
2018-11-14 14:30:00,56.06,56.38,56.04,56.38,120088.0,46.1139,46.3771,46.0974,46.3771,120088.0
2018-11-14 15:00:00,56.37,56.51,56.34,56.42,91512.0,46.3689,46.4841,46.3442,46.41,91512.0
2018-11-14 15:30:00,56.43,56.44,56.16,56.16,137475.0,46.4182,46.4265,46.1962,46.1962,137475.0
2018-11-15 09:30:00,55.71,55.76,55.57,55.66,154316.0,45.826,45.8671,45.7108,45.7849,154316.0
2018-11-15 10:00:00,55.65,55.73,55.57,55.61,87647.0,45.7766,45.8424,45.7108,45.7437,87647.0
2018-11-15 10:30:00,55.58,55.59,55.4,55.48,47521.0,45.7191,45.7273,45.571,45.6368,47521.0
2018-11-15 11:00:00,55.48,55.68,55.46,55.67,106605.0,45.6368,45.8013,45.6203,45.7931,106605.0
2018-11-15 11:30:00,55.67,55.82,55.65,55.75,62987.0,45.7931,45.9165,45.7766,45.8589,62987.0
2018-11-15 12:00:00,55.76,55.82,55.66,55.78,94909.0,45.8671,45.9165,45.7849,45.8836,94909.0
2018-11-15 12:30:00,55.78,55.85,55.67,55.68,45018.0,45.8836,45.9412,45.7931,45.8013,45018.0
2018-11-15 13:00:00,55.69,55.97,55.6,55.96,81906.0,45.8095,46.0399,45.7355,46.0316,81906.0
2018-11-15 13:30:00,55.98,56.03,55.9,56.0,123670.0,46.0481,46.0892,45.9823,46.0645,123670.0
2018-11-15 14:00:00,55.99,56.18,55.95,56.18,123739.0,46.0563,46.2126,46.0234,46.2126,123739.0
2018-11-15 14:30:00,56.15,56.25,56.1,56.14,70233.0,46.1879,46.2702,46.1468,46.1797,70233.0
2018-11-15 15:00:00,56.11,56.16,55.93,56.05,159821.0,46.155,46.1962,46.007,46.1057,159821.0
2018-11-15 15:30:00,56.06,56.13,56.01,56.1,81993.0,46.1139,46.1715,46.0728,46.1468,81993.0
2018-11-16 09:30:00,55.75,55.92,55.67,55.91,127263.0,45.8589,45.9987,45.7931,45.9905,127263.0
2018-11-16 10:00:00,55.91,55.95,55.83,55.93,92491.0,45.9905,46.0234,45.9247,46.007,92491.0
2018-11-16 10:30:00,55.93,56.02,55.91,55.92,366157.0,46.007,46.081,45.9905,45.9987,366157.0
2018-11-16 11:00:00,55.92,56.0,55.89,55.94,72925.0,45.9987,46.0645,45.9741,46.0152,72925.0
2018-11-16 11:30:00,55.92,55.94,55.8,55.82,55666.0,45.9987,46.0152,45.9,45.9165,55666.0
2018-11-16 12:00:00,55.83,55.92,55.79,55.87,45201.0,45.9247,45.9987,45.8918,45.9576,45201.0
2018-11-16 12:30:00,55.86,56.17,55.84,56.11,80941.0,45.9494,46.2044,45.9329,46.155,80941.0
2018-11-16 13:00:00,56.12,56.14,55.99,56.02,102740.0,46.1632,46.1797,46.0563,46.081,102740.0
2018-11-16 13:30:00,56.01,56.02,55.92,55.97,34709.0,46.0728,46.081,45.9987,46.0399,34709.0
2018-11-16 14:00:00,55.97,56.03,55.94,56.02,52081.0,46.0399,46.0892,46.0152,46.081,52081.0
2018-11-16 14:30:00,56.01,56.08,55.99,56.08,63822.0,46.0728,46.1303,46.0563,46.1303,63822.0
2018-11-16 15:00:00,56.08,56.15,56.05,56.12,104055.0,46.1303,46.1879,46.1057,46.1632,104055.0
2018-11-16 15:30:00,56.11,56.14,56.0,56.08,129524.0,46.155,46.1797,46.0645,46.1303,129524.0
2018-11-19 09:30:00,56.09,56.16,55.93,55.96,51278.0,46.1386,46.1962,46.007,46.0316,51278.0
2018-11-19 10:00:00,55.96,55.96,55.79,55.82,32031.0,46.0316,46.0316,45.8918,45.9165,32031.0
2018-11-19 10:30:00,55.8,55.88,55.76,55.84,55295.0,45.9,45.9658,45.8671,45.9329,55295.0
2018-11-19 11:00:00,55.85,55.87,55.67,55.7,90329.0,45.9412,45.9576,45.7931,45.8178,90329.0
2018-11-19 11:30:00,55.69,55.69,55.52,55.55,34117.0,45.8095,45.8095,45.6697,45.6944,34117.0
2018-11-19 12:00:00,55.56,55.56,55.41,55.48,121612.0,45.7026,45.7026,45.5792,45.6368,121612.0
2018-11-19 12:30:00,55.48,55.59,55.42,55.57,83799.0,45.6368,45.7273,45.5874,45.7108,83799.0
2018-11-19 13:00:00,55.56,55.56,55.46,55.52,41772.0,45.7026,45.7026,45.6203,45.6697,41772.0
2018-11-19 13:30:00,55.51,55.61,55.44,55.52,63990.0,45.6615,45.7437,45.6039,45.6697,63990.0
2018-11-19 14:00:00,55.52,55.52,55.41,55.48,78919.0,45.6697,45.6697,45.5792,45.6368,78919.0
2018-11-19 14:30:00,55.48,55.57,55.44,55.55,47037.0,45.6368,45.7108,45.6039,45.6944,47037.0
2018-11-19 15:00:00,55.53,55.63,55.52,55.57,73168.0,45.6779,45.7602,45.6697,45.7108,73168.0
2018-11-19 15:30:00,55.58,55.58,55.44,55.51,80836.0,45.7191,45.7191,45.6039,45.6615,80836.0
2018-11-20 09:30:00,54.74,54.81,54.54,54.6,76936.0,45.0281,45.0857,44.8636,44.9129,76936.0
2018-11-20 10:00:00,54.59,54.63,54.39,54.62,81181.0,44.9047,44.9376,44.7402,44.9294,81181.0
2018-11-20 10:30:00,54.62,54.9,54.58,54.86,71574.0,44.9294,45.1597,44.8965,45.1268,71574.0
2018-11-20 11:00:00,54.88,54.88,54.68,54.69,68835.0,45.1432,45.1432,44.9787,44.987,68835.0
2018-11-20 11:30:00,54.69,54.85,54.66,54.82,215054.0,44.987,45.1186,44.9623,45.0939,215054.0
2018-11-20 12:00:00,54.83,54.89,54.73,54.83,54826.0,45.1021,45.1515,45.0199,45.1021,54826.0
2018-11-20 12:30:00,54.86,54.86,54.68,54.69,39398.0,45.1268,45.1268,44.9787,44.987,39398.0
2018-11-20 13:00:00,54.66,54.67,54.51,54.54,184186.0,44.9623,44.9705,44.8389,44.8636,184186.0
2018-11-20 13:30:00,54.54,54.62,54.51,54.53,53895.0,44.8636,44.9294,44.8389,44.8553,53895.0
2018-11-20 14:00:00,54.51,54.53,54.43,54.44,119990.0,44.8389,44.8553,44.7731,44.7813,119990.0
2018-11-20 14:30:00,54.45,54.58,54.43,54.46,212609.0,44.7895,44.8965,44.7731,44.7978,212609.0
2018-11-20 15:00:00,54.46,54.55,54.32,54.52,214660.0,44.7978,44.8718,44.6826,44.8471,214660.0
2018-11-20 15:30:00,54.52,54.55,54.4,54.43,93525.0,44.8471,44.8718,44.7484,44.7731,93525.0
2018-11-21 09:30:00,55.0,55.09,54.9,54.99,101750.0,45.242,45.316,45.1597,45.2337,101750.0
2018-11-21 10:00:00,55.01,55.24,55.01,55.23,120124.0,45.2502,45.4394,45.2502,45.4312,120124.0
2018-11-21 10:30:00,55.25,55.25,55.13,55.17,71994.0,45.4476,45.4476,45.3489,45.3818,71994.0
2018-11-21 11:00:00,55.17,55.3,55.14,55.29,81754.0,45.3818,45.4887,45.3571,45.4805,81754.0
2018-11-21 11:30:00,55.28,55.33,55.24,55.27,76792.0,45.4723,45.5134,45.4394,45.4641,76792.0
2018-11-21 12:00:00,55.26,55.27,55.19,55.21,38616.0,45.4558,45.4641,45.3982,45.4147,38616.0
2018-11-21 12:30:00,55.22,55.29,55.2,55.28,84842.0,45.4229,45.4805,45.4065,45.4723,84842.0
2018-11-21 13:00:00,55.29,55.32,55.23,55.25,91159.0,45.4805,45.5052,45.4312,45.4476,91159.0
2018-11-21 13:30:00,55.25,55.29,55.24,55.29,109224.0,45.4476,45.4805,45.4394,45.4805,109224.0
2018-11-21 14:00:00,55.28,55.29,55.25,55.25,78777.0,45.4723,45.4805,45.4476,45.4476,78777.0
2018-11-21 14:30:00,55.26,55.26,55.18,55.19,67735.0,45.4558,45.4558,45.39,45.3982,67735.0
2018-11-21 15:00:00,55.2,55.24,55.16,55.16,83464.0,45.4065,45.4394,45.3736,45.3736,83464.0
2018-11-21 15:30:00,55.16,55.17,55.07,55.09,171760.0,45.3736,45.3818,45.2995,45.316,171760.0
2018-11-23 09:30:00,54.89,55.1,54.8,55.08,98686.0,45.1515,45.3242,45.0774,45.3078,98686.0
2018-11-23 10:00:00,55.08,55.14,54.98,54.99,53525.0,45.3078,45.3571,45.2255,45.2337,53525.0
2018-11-23 10:30:00,55.0,55.07,54.99,55.03,77520.0,45.242,45.2995,45.2337,45.2666,77520.0
2018-11-23 11:00:00,55.02,55.12,55.02,55.11,36182.0,45.2584,45.3407,45.2584,45.3324,36182.0
2018-11-23 11:30:00,55.1,55.12,55.0,55.01,35160.0,45.3242,45.3407,45.242,45.2502,35160.0
2018-11-23 12:00:00,55.01,55.07,54.99,55.06,23153.0,45.2502,45.2995,45.2337,45.2913,23153.0
2018-11-23 12:30:00,55.05,55.1,54.97,54.97,22948.0,45.2831,45.3242,45.2173,45.2173,22948.0
2018-11-26 09:30:00,55.52,55.77,55.52,55.76,127967.0,45.6697,45.8753,45.6697,45.8671,127967.0
2018-11-26 10:00:00,55.78,55.8,55.66,55.68,83382.0,45.8836,45.9,45.7849,45.8013,83382.0
2018-11-26 10:30:00,55.69,55.74,55.65,55.71,101066.0,45.8095,45.8507,45.7766,45.826,101066.0
2018-11-26 11:00:00,55.72,55.73,55.67,55.69,73754.0,45.8342,45.8424,45.7931,45.8095,73754.0
2018-11-26 11:30:00,55.68,55.7,55.59,55.62,26722.0,45.8013,45.8178,45.7273,45.752,26722.0
2018-11-26 12:00:00,55.62,55.68,55.59,55.61,37455.0,45.752,45.8013,45.7273,45.7437,37455.0
2018-11-26 12:30:00,55.61,55.62,55.53,55.57,62284.0,45.7437,45.752,45.6779,45.7108,62284.0
2018-11-26 13:00:00,55.57,55.61,55.55,55.58,47762.0,45.7108,45.7437,45.6944,45.7191,47762.0
2018-11-26 13:30:00,55.58,55.64,55.55,55.64,40435.0,45.7191,45.7684,45.6944,45.7684,40435.0
2018-11-26 14:00:00,55.64,55.68,55.62,55.67,57323.0,45.7684,45.8013,45.752,45.7931,57323.0
2018-11-26 14:30:00,55.67,55.73,55.64,55.69,83745.0,45.7931,45.8424,45.7684,45.8095,83745.0
2018-11-26 15:00:00,55.7,55.7,55.65,55.66,96973.0,45.8178,45.8178,45.7766,45.7849,96973.0
2018-11-26 15:30:00,55.66,55.74,55.66,55.73,89495.0,45.7849,45.8507,45.7849,45.8424,89495.0
2018-11-27 09:30:00,55.55,55.6,55.33,55.4,98352.0,45.6944,45.7355,45.5134,45.571,98352.0
2018-11-27 10:00:00,55.4,55.52,55.33,55.43,52877.0,45.571,45.6697,45.5134,45.5957,52877.0
2018-11-27 10:30:00,55.44,55.52,55.35,55.45,25974.0,45.6039,45.6697,45.5299,45.6121,25974.0
2018-11-27 11:00:00,55.44,55.53,55.43,55.53,39625.0,45.6039,45.6779,45.5957,45.6779,39625.0
2018-11-27 11:30:00,55.52,55.53,55.44,55.51,75120.0,45.6697,45.6779,45.6039,45.6615,75120.0
2018-11-27 12:00:00,55.5,55.51,55.41,55.43,122986.0,45.6532,45.6615,45.5792,45.5957,122986.0
2018-11-27 12:30:00,55.43,55.54,55.39,55.44,141995.0,45.5957,45.6862,45.5628,45.6039,141995.0
2018-11-27 13:00:00,55.45,55.56,55.42,55.51,123927.0,45.6121,45.7026,45.5874,45.6615,123927.0
2018-11-27 13:30:00,55.51,55.59,55.5,55.59,160315.0,45.6615,45.7273,45.6532,45.7273,160315.0
2018-11-27 14:00:00,55.58,55.64,55.58,55.61,52579.0,45.7191,45.7684,45.7191,45.7437,52579.0
2018-11-27 14:30:00,55.62,55.64,55.58,55.59,241066.0,45.752,45.7684,45.7191,45.7273,241066.0
2018-11-27 15:00:00,55.59,55.61,55.55,55.6,114607.0,45.7273,45.7437,45.6944,45.7355,114607.0
2018-11-27 15:30:00,55.59,55.65,55.55,55.63,139297.0,45.7273,45.7766,45.6944,45.7602,139297.0
2018-11-28 09:30:00,55.87,55.87,55.7,55.74,139816.0,45.9576,45.9576,45.8178,45.8507,139816.0
2018-11-28 10:00:00,55.74,55.77,55.61,55.61,43948.0,45.8507,45.8753,45.7437,45.7437,43948.0
2018-11-28 10:30:00,55.61,55.68,55.59,55.62,50988.0,45.7437,45.8013,45.7273,45.752,50988.0
2018-11-28 11:00:00,55.62,55.69,55.61,55.67,97513.0,45.752,45.8095,45.7437,45.7931,97513.0
2018-11-28 11:30:00,55.68,55.72,55.64,55.72,273003.0,45.8013,45.8342,45.7684,45.8342,273003.0
2018-11-28 12:00:00,55.73,56.31,55.73,56.3,116999.0,45.8424,46.3195,45.8424,46.3113,116999.0
2018-11-28 12:30:00,56.28,56.34,56.19,56.29,70417.0,46.2949,46.3442,46.2208,46.3031,70417.0
2018-11-28 13:00:00,56.29,56.45,56.24,56.44,95524.0,46.3031,46.4347,46.262,46.4265,95524.0
2018-11-28 13:30:00,56.44,56.56,56.42,56.5,85952.0,46.4265,46.5252,46.41,46.4758,85952.0
2018-11-28 14:00:00,56.5,56.56,56.47,56.52,123227.0,46.4758,46.5252,46.4512,46.4923,123227.0
2018-11-28 14:30:00,56.51,56.53,56.46,56.46,101417.0,46.4841,46.5005,46.4429,46.4429,101417.0
2018-11-28 15:00:00,56.47,56.53,56.42,56.53,82525.0,46.4512,46.5005,46.41,46.5005,82525.0
2018-11-28 15:30:00,56.53,56.61,56.5,56.58,210882.0,46.5005,46.5663,46.4758,46.5416,210882.0
2018-11-29 09:30:00,56.38,56.47,56.28,56.46,160531.0,46.3771,46.4512,46.2949,46.4429,160531.0
2018-11-29 10:00:00,56.45,56.45,56.29,56.29,79579.0,46.4347,46.4347,46.3031,46.3031,79579.0
2018-11-29 10:30:00,56.28,56.45,56.18,56.26,88831.0,46.2949,46.4347,46.2126,46.2784,88831.0
2018-11-29 11:00:00,56.26,56.35,56.25,56.3,43147.0,46.2784,46.3524,46.2702,46.3113,43147.0
2018-11-29 11:30:00,56.27,56.35,56.25,56.34,24746.0,46.2866,46.3524,46.2702,46.3442,24746.0
2018-11-29 12:00:00,56.33,56.33,56.25,56.26,54659.0,46.336,46.336,46.2702,46.2784,54659.0
2018-11-29 12:30:00,56.26,56.31,56.23,56.3,125836.0,46.2784,46.3195,46.2537,46.3113,125836.0
2018-11-29 13:00:00,56.3,56.31,56.25,56.31,143870.0,46.3113,46.3195,46.2702,46.3195,143870.0
2018-11-29 13:30:00,56.31,56.38,56.3,56.35,66356.0,46.3195,46.3771,46.3113,46.3524,66356.0
2018-11-29 14:00:00,56.33,56.43,56.31,56.42,64611.0,46.336,46.4182,46.3195,46.41,64611.0
2018-11-29 14:30:00,56.41,56.52,56.4,56.52,219801.0,46.4018,46.4923,46.3936,46.4923,219801.0
2018-11-29 15:00:00,56.51,56.53,56.42,56.46,88705.0,46.4841,46.5005,46.41,46.4429,88705.0
2018-11-29 15:30:00,56.46,56.47,56.3,56.3,92115.0,46.4429,46.4512,46.3113,46.3113,92115.0
2018-11-30 09:30:00,56.06,56.09,55.96,56.02,179862.0,46.1139,46.1386,46.0316,46.081,179862.0
2018-11-30 10:00:00,56.01,56.09,56.01,56.04,96068.0,46.0728,46.1386,46.0728,46.0974,96068.0
2018-11-30 10:30:00,56.04,56.13,56.03,56.06,28310.0,46.0974,46.1715,46.0892,46.1139,28310.0
2018-11-30 11:00:00,56.05,56.06,55.94,55.95,234423.0,46.1057,46.1139,46.0152,46.0234,234423.0
2018-11-30 11:30:00,55.95,56.09,55.9,56.08,70540.0,46.0234,46.1386,45.9823,46.1303,70540.0
2018-11-30 12:00:00,56.08,56.11,56.03,56.04,40479.0,46.1303,46.155,46.0892,46.0974,40479.0
2018-11-30 12:30:00,56.05,56.05,56.0,56.02,26838.0,46.1057,46.1057,46.0645,46.081,26838.0
2018-11-30 13:00:00,56.0,56.01,55.96,56.0,37611.0,46.0645,46.0728,46.0316,46.0645,37611.0
2018-11-30 13:30:00,55.99,56.12,55.98,56.07,51997.0,46.0563,46.1632,46.0481,46.1221,51997.0
2018-11-30 14:00:00,56.07,56.09,56.04,56.08,128087.0,46.1221,46.1386,46.0974,46.1303,128087.0
2018-11-30 14:30:00,56.08,56.11,56.06,56.07,84965.0,46.1303,46.155,46.1139,46.1221,84965.0
2018-11-30 15:00:00,56.08,56.17,56.08,56.15,77155.0,46.1303,46.2044,46.1303,46.1879,77155.0
2018-11-30 15:30:00,56.15,56.26,56.13,56.22,328877.0,46.1879,46.2784,46.1715,46.2455,328877.0
2018-12-03 09:30:00,56.98,56.99,56.78,56.82,102719.0,46.8707,46.8789,46.7062,46.7391,102719.0
2018-12-03 10:00:00,56.83,56.88,56.78,56.85,42847.0,46.7473,46.7884,46.7062,46.7637,42847.0
2018-12-03 10:30:00,56.84,56.86,56.72,56.73,47650.0,46.7555,46.772,46.6568,46.665,47650.0
2018-12-03 11:00:00,56.73,56.84,56.71,56.81,229829.0,46.665,46.7555,46.6486,46.7308,229829.0
2018-12-03 11:30:00,56.84,56.84,56.65,56.67,63064.0,46.7555,46.7555,46.5992,46.6157,63064.0
2018-12-03 12:00:00,56.7,56.83,56.7,56.82,29974.0,46.6403,46.7473,46.6403,46.7391,29974.0
2018-12-03 12:30:00,56.83,56.86,56.78,56.8,108586.0,46.7473,46.772,46.7062,46.7226,108586.0
2018-12-03 13:00:00,56.82,56.89,56.8,56.88,227497.0,46.7391,46.7966,46.7226,46.7884,227497.0
2018-12-03 13:30:00,56.87,56.88,56.8,56.81,140030.0,46.7802,46.7884,46.7226,46.7308,140030.0
2018-12-03 14:00:00,56.82,56.84,56.72,56.83,62825.0,46.7391,46.7555,46.6568,46.7473,62825.0
2018-12-03 14:30:00,56.82,56.86,56.79,56.81,189253.0,46.7391,46.772,46.7144,46.7308,189253.0
2018-12-03 15:00:00,56.8,56.87,56.77,56.84,182941.0,46.7226,46.7802,46.6979,46.7555,182941.0
2018-12-03 15:30:00,56.84,56.91,56.81,56.91,189615.0,46.7555,46.8131,46.7308,46.8131,189615.0
2018-12-04 09:30:00,56.46,56.46,56.17,56.2,128177.0,46.4429,46.4429,46.2044,46.2291,128177.0
2018-12-04 10:00:00,56.18,56.19,56.05,56.12,66871.0,46.2126,46.2208,46.1057,46.1632,66871.0
2018-12-04 10:30:00,56.12,56.12,55.98,55.98,78887.0,46.1632,46.1632,46.0481,46.0481,78887.0
2018-12-04 11:00:00,55.98,56.03,55.91,55.92,558941.0,46.0481,46.0892,45.9905,45.9987,558941.0
2018-12-04 11:30:00,55.93,55.94,55.82,55.83,141293.0,46.007,46.0152,45.9165,45.9247,141293.0
2018-12-04 12:00:00,55.82,55.82,55.34,55.35,123855.0,45.9165,45.9165,45.5216,45.5299,123855.0
2018-12-04 12:30:00,55.33,55.39,55.17,55.31,190709.0,45.5134,45.5628,45.3818,45.497,190709.0
2018-12-04 13:00:00,55.3,55.34,55.1,55.15,74005.0,45.4887,45.5216,45.3242,45.3653,74005.0
2018-12-04 13:30:00,55.16,55.29,55.04,55.24,119753.0,45.3736,45.4805,45.2749,45.4394,119753.0
2018-12-04 14:00:00,55.23,55.33,55.17,55.22,118527.0,45.4312,45.5134,45.3818,45.4229,118527.0
2018-12-04 14:30:00,55.22,55.37,55.22,55.29,199451.0,45.4229,45.5463,45.4229,45.4805,199451.0
2018-12-04 15:00:00,55.26,55.28,55.15,55.17,93033.0,45.4558,45.4723,45.3653,45.3818,93033.0
2018-12-04 15:30:00,55.15,55.23,55.03,55.08,156326.0,45.3653,45.4312,45.2666,45.3078,156326.0
2018-12-06 09:30:00,54.32,54.48,54.19,54.25,243283.0,44.6826,44.8142,44.5757,44.625,243283.0
2018-12-06 10:00:00,54.25,54.42,54.21,54.41,197970.0,44.625,44.7649,44.5921,44.7566,197970.0
2018-12-06 10:30:00,54.41,54.42,54.08,54.11,142972.0,44.7566,44.7649,44.4852,44.5099,142972.0
2018-12-06 11:00:00,54.12,54.16,53.86,53.86,148688.0,44.5181,44.551,44.3042,44.3042,148688.0
2018-12-06 11:30:00,53.87,54.27,53.85,54.27,129118.0,44.3124,44.6415,44.296,44.6415,129118.0
2018-12-06 12:00:00,54.27,54.47,54.22,54.47,178297.0,44.6415,44.806,44.6003,44.806,178297.0
2018-12-06 12:30:00,54.45,54.57,54.41,54.53,214396.0,44.7895,44.8882,44.7566,44.8553,214396.0
2018-12-06 13:00:00,54.53,54.55,54.35,54.36,71527.0,44.8553,44.8718,44.7073,44.7155,71527.0
2018-12-06 13:30:00,54.36,54.62,54.29,54.62,147426.0,44.7155,44.9294,44.6579,44.9294,147426.0
2018-12-06 14:00:00,54.62,54.66,54.43,54.57,170533.0,44.9294,44.9623,44.7731,44.8882,170533.0
2018-12-06 14:30:00,54.56,54.63,54.41,54.59,793274.0,44.88,44.9376,44.7566,44.9047,793274.0
2018-12-06 15:00:00,54.62,54.69,54.56,54.66,136326.0,44.9294,44.987,44.88,44.9623,136326.0
2018-12-06 15:30:00,54.66,54.91,54.66,54.88,407500.0,44.9623,45.1679,44.9623,45.1432,407500.0
2018-12-07 09:30:00,54.76,54.95,54.72,54.83,182731.0,45.0445,45.2008,45.0116,45.1021,182731.0
2018-12-07 10:00:00,54.83,54.87,54.51,54.59,84063.0,45.1021,45.135,44.8389,44.9047,84063.0
2018-12-07 10:30:00,54.59,54.61,54.45,54.61,121204.0,44.9047,44.9212,44.7895,44.9212,121204.0
2018-12-07 11:00:00,54.61,54.64,54.36,54.42,115439.0,44.9212,44.9458,44.7155,44.7649,115439.0
2018-12-07 11:30:00,54.4,54.45,54.26,54.27,131159.0,44.7484,44.7895,44.6332,44.6415,131159.0
2018-12-07 12:00:00,54.26,54.37,54.2,54.28,60315.0,44.6332,44.7237,44.5839,44.6497,60315.0
2018-12-07 12:30:00,54.24,54.4,54.15,54.39,137484.0,44.6168,44.7484,44.5428,44.7402,137484.0
2018-12-07 13:00:00,54.38,54.45,54.21,54.27,147287.0,44.732,44.7895,44.5921,44.6415,147287.0
2018-12-07 13:30:00,54.27,54.29,54.16,54.17,182523.0,44.6415,44.6579,44.551,44.5592,182523.0
2018-12-07 14:00:00,54.17,54.26,54.08,54.21,200536.0,44.5592,44.6332,44.4852,44.5921,200536.0
2018-12-07 14:30:00,54.22,54.22,54.03,54.06,148329.0,44.6003,44.6003,44.4441,44.4687,148329.0
2018-12-07 15:00:00,54.06,55.12,54.01,54.17,442007.0,44.4687,45.3407,44.4276,44.5592,442007.0
2018-12-07 15:30:00,54.18,54.32,54.14,54.21,737675.0,44.5674,44.6826,44.5345,44.5921,737675.0
2018-12-10 09:30:00,53.62,53.7,53.5,53.54,178375.0,44.1068,44.1726,44.0081,44.041,178375.0
2018-12-10 10:00:00,53.55,53.66,53.52,53.57,201502.0,44.0492,44.1397,44.0245,44.0657,201502.0
2018-12-10 10:30:00,53.57,53.61,53.16,53.17,80393.0,44.0657,44.0986,43.7284,43.7366,80393.0
2018-12-10 11:00:00,53.19,53.19,52.93,53.0,144789.0,43.7531,43.7531,43.5392,43.5968,144789.0
2018-12-10 11:30:00,53.0,53.19,52.97,53.08,131936.0,43.5968,43.7531,43.5721,43.6626,131936.0
2018-12-10 12:00:00,53.08,53.17,53.04,53.12,102909.0,43.6626,43.7366,43.6297,43.6955,102909.0
2018-12-10 12:30:00,53.12,53.4,53.11,53.35,168317.0,43.6955,43.9258,43.6873,43.8847,168317.0
2018-12-10 13:00:00,53.35,53.42,53.3,53.32,74639.0,43.8847,43.9423,43.8436,43.86,74639.0
2018-12-10 13:30:00,53.31,53.51,53.31,53.48,138682.0,43.8518,44.0163,43.8518,43.9916,138682.0
2018-12-10 14:00:00,53.49,53.51,53.4,53.49,109136.0,43.9999,44.0163,43.9258,43.9999,109136.0
2018-12-10 14:30:00,53.5,53.61,53.48,53.51,152243.0,44.0081,44.0986,43.9916,44.0163,152243.0
2018-12-10 15:00:00,53.5,53.56,53.43,53.48,240120.0,44.0081,44.0574,43.9505,43.9916,240120.0
2018-12-10 15:30:00,53.49,53.68,53.46,53.46,396767.0,43.9999,44.1562,43.9752,43.9752,396767.0
2018-12-11 09:30:00,53.78,53.8,53.68,53.7,279437.0,44.2384,44.2549,44.1562,44.1726,279437.0
2018-12-11 10:00:00,53.7,53.78,53.62,53.69,179821.0,44.1726,44.2384,44.1068,44.1644,179821.0
2018-12-11 10:30:00,53.69,53.72,53.52,53.53,174795.0,44.1644,44.1891,44.0245,44.0328,174795.0
2018-12-11 11:00:00,53.53,53.53,53.43,53.46,164416.0,44.0328,44.0328,43.9505,43.9752,164416.0
2018-12-11 11:30:00,53.45,53.47,53.27,53.42,227024.0,43.967,43.9834,43.8189,43.9423,227024.0
2018-12-11 12:00:00,53.42,53.42,53.2,53.26,223080.0,43.9423,43.9423,43.7613,43.8107,223080.0
2018-12-11 12:30:00,53.25,53.34,53.23,53.32,245241.0,43.8024,43.8765,43.786,43.86,245241.0
2018-12-11 13:00:00,53.31,53.39,53.28,53.32,328106.0,43.8518,43.9176,43.8271,43.86,328106.0
2018-12-11 13:30:00,53.31,53.36,53.19,53.22,616096.0,43.8518,43.8929,43.7531,43.7778,616096.0
2018-12-11 14:00:00,53.22,53.49,53.22,53.48,446133.0,43.7778,43.9999,43.7778,43.9916,446133.0
2018-12-11 14:30:00,53.48,53.64,53.48,53.61,403787.0,43.9916,44.1232,43.9916,44.0986,403787.0
2018-12-11 15:00:00,53.61,53.71,53.51,53.63,194405.0,44.0986,44.1808,44.0163,44.115,194405.0
2018-12-11 15:30:00,53.63,53.74,53.44,53.51,461694.0,44.115,44.2055,43.9587,44.0163,461694.0
2018-12-12 09:30:00,54.19,54.28,54.17,54.27,188535.0,44.5757,44.6497,44.5592,44.6415,188535.0
2018-12-12 10:00:00,54.28,54.42,54.25,54.37,95531.0,44.6497,44.7649,44.625,44.7237,95531.0
2018-12-12 10:30:00,54.37,54.48,54.29,54.47,231504.0,44.7237,44.8142,44.6579,44.806,231504.0
2018-12-12 11:00:00,54.45,54.5,54.39,54.4,235614.0,44.7895,44.8307,44.7402,44.7484,235614.0
2018-12-12 11:30:00,54.4,54.45,54.34,54.39,101480.0,44.7484,44.7895,44.6991,44.7402,101480.0
2018-12-12 12:00:00,54.42,54.46,54.37,54.44,335359.0,44.7649,44.7978,44.7237,44.7813,335359.0
2018-12-12 12:30:00,54.44,54.52,54.38,54.51,138703.0,44.7813,44.8471,44.732,44.8389,138703.0
2018-12-12 13:00:00,54.52,54.56,54.51,54.53,338087.0,44.8471,44.88,44.8389,44.8553,338087.0
2018-12-12 13:30:00,54.53,55.5,54.39,54.43,167824.0,44.8553,45.6532,44.7402,44.7731,167824.0
2018-12-12 14:00:00,54.44,54.44,54.29,54.3,183618.0,44.7813,44.7813,44.6579,44.6662,183618.0
2018-12-12 14:30:00,54.3,54.5,54.21,54.32,233095.0,44.6662,44.8307,44.5921,44.6826,233095.0
2018-12-12 15:00:00,54.3,54.4,54.29,54.31,151690.0,44.6662,44.7484,44.6579,44.6744,151690.0
2018-12-12 15:30:00,54.31,54.4,54.22,54.23,240408.0,44.6744,44.7484,44.6003,44.6086,240408.0
2018-12-13 09:30:00,54.25,54.33,54.16,54.18,109613.0,44.625,44.6908,44.551,44.5674,109613.0
2018-12-13 10:00:00,54.17,54.35,54.17,54.2,253842.0,44.5592,44.7073,44.5592,44.5839,253842.0
2018-12-13 10:30:00,54.2,54.25,54.11,54.16,105076.0,44.5839,44.625,44.5099,44.551,105076.0
2018-12-13 11:00:00,54.16,54.22,54.11,54.16,294212.0,44.551,44.6003,44.5099,44.551,294212.0
2018-12-13 11:30:00,54.16,54.3,54.12,54.12,207060.0,44.551,44.6662,44.5181,44.5181,207060.0
2018-12-13 12:00:00,54.11,54.15,54.05,54.07,173280.0,44.5099,44.5428,44.4605,44.477,173280.0
2018-12-13 12:30:00,54.07,54.17,54.06,54.12,253108.0,44.477,44.5592,44.4687,44.5181,253108.0
2018-12-13 13:00:00,54.13,54.19,54.06,54.16,149534.0,44.5263,44.5757,44.4687,44.551,149534.0
2018-12-13 13:30:00,54.16,54.24,54.08,54.11,263539.0,44.551,44.6168,44.4852,44.5099,263539.0
2018-12-13 14:00:00,54.12,54.14,54.04,54.11,167332.0,44.5181,44.5345,44.4523,44.5099,167332.0
2018-12-13 14:30:00,54.1,54.19,54.06,54.15,148855.0,44.5016,44.5757,44.4687,44.5428,148855.0
2018-12-13 15:00:00,54.16,54.23,54.1,54.19,267000.0,44.551,44.6086,44.5016,44.5757,267000.0
2018-12-13 15:30:00,54.18,54.28,54.13,54.16,303041.0,44.5674,44.6497,44.5263,44.551,303041.0
2018-12-14 09:30:00,53.46,53.62,53.36,53.61,153845.0,43.9752,44.1068,43.8929,44.0986,153845.0
2018-12-14 10:00:00,53.6,53.67,53.53,53.53,82546.0,44.0903,44.1479,44.0328,44.0328,82546.0
2018-12-14 10:30:00,53.53,53.61,53.47,53.59,108610.0,44.0328,44.0986,43.9834,44.0821,108610.0
2018-12-14 11:00:00,53.58,53.65,53.52,53.53,324738.0,44.0739,44.1315,44.0245,44.0328,324738.0
2018-12-14 11:30:00,53.54,53.6,53.42,53.45,122789.0,44.041,44.0903,43.9423,43.967,122789.0
2018-12-14 12:00:00,53.45,53.55,53.44,53.54,114707.0,43.967,44.0492,43.9587,44.041,114707.0
2018-12-14 12:30:00,53.55,53.6,53.53,53.54,143533.0,44.0492,44.0903,44.0328,44.041,143533.0
2018-12-14 13:00:00,53.53,53.6,53.49,53.49,107821.0,44.0328,44.0903,43.9999,43.9999,107821.0
2018-12-14 13:30:00,53.49,53.53,53.43,53.51,319254.0,43.9999,44.0328,43.9505,44.0163,319254.0
2018-12-14 14:00:00,53.51,53.56,53.47,53.53,154242.0,44.0163,44.0574,43.9834,44.0328,154242.0
2018-12-14 14:30:00,53.53,53.53,53.41,53.5,174464.0,44.0328,44.0328,43.9341,44.0081,174464.0
2018-12-14 15:00:00,53.49,53.53,53.45,53.48,141943.0,43.9999,44.0328,43.967,43.9916,141943.0
2018-12-14 15:30:00,53.48,53.48,53.37,53.41,182885.0,43.9916,43.9916,43.9012,43.9341,182885.0
2018-12-17 09:30:00,53.14,53.14,52.87,52.94,165059.0,43.712,43.712,43.4899,43.5474,165059.0
2018-12-17 10:00:00,52.93,53.0,52.87,52.99,116746.0,43.5392,43.5968,43.4899,43.5886,116746.0
2018-12-17 10:30:00,52.98,53.05,52.87,53.03,78721.0,43.5803,43.6379,43.4899,43.6215,78721.0
2018-12-17 11:00:00,53.04,53.16,53.02,53.08,82618.0,43.6297,43.7284,43.6132,43.6626,82618.0
2018-12-17 11:30:00,53.08,53.09,52.96,53.08,92655.0,43.6626,43.6708,43.5639,43.6626,92655.0
2018-12-17 12:00:00,53.08,53.11,53.01,53.04,85632.0,43.6626,43.6873,43.605,43.6297,85632.0
2018-12-17 12:30:00,53.04,53.05,52.82,52.82,132347.0,43.6297,43.6379,43.4487,43.4487,132347.0
2018-12-17 13:00:00,52.82,52.91,52.8,52.87,173103.0,43.4487,43.5228,43.4323,43.4899,173103.0
2018-12-17 13:30:00,52.85,52.9,52.73,52.78,359224.0,43.4734,43.5145,43.3747,43.4158,359224.0
2018-12-17 14:00:00,52.77,52.83,52.72,52.76,400785.0,43.4076,43.457,43.3665,43.3994,400785.0
2018-12-17 14:30:00,52.75,52.81,52.68,52.72,304888.0,43.3912,43.4405,43.3336,43.3665,304888.0
2018-12-17 15:00:00,52.72,52.74,52.6,52.62,486946.0,43.3665,43.3829,43.2678,43.2842,486946.0
2018-12-17 15:30:00,52.62,52.71,52.51,52.7,558004.0,43.2842,43.3582,43.1937,43.35,558004.0
2018-12-18 09:30:00,52.31,52.48,52.28,52.48,199515.0,43.5919,43.7335,43.5669,43.7335,199515.0
2018-12-18 10:00:00,52.48,52.48,52.29,52.34,146082.0,43.7335,43.7335,43.5752,43.6169,146082.0
2018-12-18 10:30:00,52.34,52.38,52.18,52.18,129178.0,43.6169,43.6502,43.4835,43.4835,129178.0
2018-12-18 11:00:00,52.21,52.22,52.13,52.15,134669.0,43.5085,43.5169,43.4419,43.4585,134669.0
2018-12-18 11:30:00,52.14,52.21,52.12,52.15,167803.0,43.4502,43.5085,43.4335,43.4585,167803.0
2018-12-18 12:00:00,52.17,52.35,52.17,52.28,119753.0,43.4752,43.6252,43.4752,43.5669,119753.0
2018-12-18 12:30:00,52.28,52.36,52.26,52.32,198076.0,43.5669,43.6335,43.5502,43.6002,198076.0
2018-12-18 13:00:00,52.31,52.32,52.23,52.24,174694.0,43.5919,43.6002,43.5252,43.5335,174694.0
2018-12-18 13:30:00,52.25,52.27,52.17,52.18,153963.0,43.5419,43.5585,43.4752,43.4835,153963.0
2018-12-18 14:00:00,52.18,52.28,52.17,52.22,136815.0,43.4835,43.5669,43.4752,43.5169,136815.0
2018-12-18 14:30:00,52.22,52.23,52.0,52.01,496991.0,43.5169,43.5252,43.3335,43.3419,496991.0
2018-12-18 15:00:00,52.02,52.11,51.98,52.07,716232.0,43.3502,43.4252,43.3169,43.3919,716232.0
2018-12-18 15:30:00,52.07,52.27,52.06,52.16,497240.0,43.3919,43.5585,43.3835,43.4669,497240.0
2018-12-19 09:30:00,52.26,52.53,52.21,52.47,233093.0,43.5502,43.7752,43.5085,43.7252,233093.0
2018-12-19 10:00:00,52.45,52.53,52.43,52.47,77446.0,43.7085,43.7752,43.6919,43.7252,77446.0
2018-12-19 10:30:00,52.48,52.52,52.39,52.41,114256.0,43.7335,43.7669,43.6585,43.6752,114256.0
2018-12-19 11:00:00,52.41,52.48,52.38,52.47,182745.0,43.6752,43.7335,43.6502,43.7252,182745.0
2018-12-19 11:30:00,52.46,52.52,52.36,52.51,432897.0,43.7169,43.7669,43.6335,43.7585,432897.0
2018-12-19 12:00:00,52.52,52.59,52.51,52.57,89196.0,43.7669,43.8252,43.7585,43.8085,89196.0
2018-12-19 12:30:00,52.57,52.65,52.52,52.53,172484.0,43.8085,43.8752,43.7669,43.7752,172484.0
2018-12-19 13:00:00,52.52,52.55,52.46,52.5,98830.0,43.7669,43.7919,43.7169,43.7502,98830.0
2018-12-19 13:30:00,52.51,52.64,52.47,52.58,133473.0,43.7585,43.8669,43.7252,43.8169,133473.0
2018-12-19 14:00:00,52.63,52.64,52.0,52.27,141021.0,43.8585,43.8669,43.3335,43.5585,141021.0
2018-12-19 14:30:00,52.28,52.37,51.65,51.73,533762.0,43.5669,43.6419,43.0419,43.1085,533762.0
2018-12-19 15:00:00,51.73,51.75,51.37,51.5,458953.0,43.1085,43.1252,42.8085,42.9169,458953.0
2018-12-19 15:30:00,51.5,51.66,51.45,51.6,497020.0,42.9169,43.0502,42.8752,43.0002,497020.0
2018-12-20 09:30:00,51.42,51.51,51.37,51.46,324392.0,42.8502,42.9252,42.8085,42.8835,324392.0
2018-12-20 10:00:00,51.45,51.55,51.39,51.39,197326.0,42.8752,42.9585,42.8252,42.8252,197326.0
2018-12-20 10:30:00,51.39,51.43,51.24,51.33,82466.0,42.8252,42.8585,42.7002,42.7752,82466.0
2018-12-20 11:00:00,51.31,51.34,51.12,51.19,247181.0,42.7585,42.7835,42.6002,42.6585,247181.0
2018-12-20 11:30:00,51.18,51.19,50.92,51.02,351599.0,42.6502,42.6585,42.4335,42.5168,351599.0
2018-12-20 12:00:00,51.04,51.26,50.99,51.26,212006.0,42.5335,42.7168,42.4918,42.7168,212006.0
2018-12-20 12:30:00,51.25,51.27,51.11,51.17,175035.0,42.7085,42.7252,42.5918,42.6418,175035.0
2018-12-20 13:00:00,51.19,51.2,51.06,51.16,295066.0,42.6585,42.6668,42.5502,42.6335,295066.0
2018-12-20 13:30:00,51.14,51.14,51.02,51.03,349044.0,42.6168,42.6168,42.5168,42.5252,349044.0
2018-12-20 14:00:00,51.04,51.08,50.88,51.08,567850.0,42.5335,42.5668,42.4002,42.5668,567850.0
2018-12-20 14:30:00,51.07,51.31,51.07,51.13,702776.0,42.5585,42.7585,42.5585,42.6085,702776.0
2018-12-20 15:00:00,51.13,51.28,51.0,51.16,652150.0,42.6085,42.7335,42.5002,42.6335,652150.0
2018-12-20 15:30:00,51.15,51.23,50.99,51.05,704429.0,42.6252,42.6918,42.4918,42.5418,704429.0
2018-12-21 09:30:00,50.68,50.74,50.62,50.66,427035.0,42.2335,42.2835,42.1835,42.2168,427035.0
2018-12-21 10:00:00,50.66,50.9,50.55,50.81,332775.0,42.2168,42.4168,42.1252,42.3418,332775.0
2018-12-21 10:30:00,50.82,50.83,50.67,50.69,267972.0,42.3502,42.3585,42.2252,42.2418,267972.0
2018-12-21 11:00:00,50.67,50.72,50.51,50.72,217666.0,42.2252,42.2668,42.0918,42.2668,217666.0
2018-12-21 11:30:00,50.71,50.77,50.52,50.54,515552.0,42.2585,42.3085,42.1002,42.1168,515552.0
2018-12-21 12:00:00,50.55,50.58,50.26,50.27,200257.0,42.1252,42.1502,41.8835,41.8918,200257.0
2018-12-21 12:30:00,50.27,50.43,50.18,50.28,364257.0,41.8918,42.0252,41.8168,41.9002,364257.0
2018-12-21 13:00:00,50.29,50.36,50.21,50.33,239564.0,41.9085,41.9668,41.8418,41.9418,239564.0
2018-12-21 13:30:00,50.35,50.45,50.27,50.3,240971.0,41.9585,42.0418,41.8918,41.9168,240971.0
2018-12-21 14:00:00,50.3,50.35,50.22,50.27,398153.0,41.9168,41.9585,41.8502,41.8918,398153.0
2018-12-21 14:30:00,50.27,50.32,50.19,50.22,672062.0,41.8918,41.9335,41.8252,41.8502,672062.0
2018-12-21 15:00:00,50.24,50.28,50.05,50.06,569120.0,41.8668,41.9002,41.7085,41.7168,569120.0
2018-12-21 15:30:00,50.06,50.17,49.99,50.07,791378.0,41.7168,41.8085,41.6585,41.7252,791378.0
2018-12-24 09:30:00,50.09,50.18,49.83,49.92,369977.0,41.7418,41.8168,41.5252,41.6002,369977.0
2018-12-24 10:00:00,49.91,50.04,49.82,50.02,246716.0,41.5918,41.7002,41.5168,41.6835,246716.0
2018-12-24 10:30:00,50.02,50.29,49.99,50.15,323986.0,41.6835,41.9085,41.6585,41.7918,323986.0
2018-12-24 11:00:00,50.16,50.2,49.86,49.87,316209.0,41.8002,41.8335,41.5502,41.5585,316209.0
2018-12-24 11:30:00,49.88,49.99,49.73,49.76,335995.0,41.5668,41.6585,41.4418,41.4668,335995.0
2018-12-24 12:00:00,49.77,49.89,49.65,49.76,375082.0,41.4752,41.5752,41.3752,41.4668,375082.0
2018-12-24 12:30:00,49.79,49.83,49.51,49.51,315905.0,41.4918,41.5252,41.2585,41.2585,315905.0
2018-12-26 09:30:00,49.92,50.15,49.77,49.77,595283.0,41.6002,41.7918,41.4752,41.4752,595283.0
2018-12-26 10:00:00,49.77,49.9,49.7,49.86,166179.0,41.4752,41.5835,41.4168,41.5502,166179.0
2018-12-26 10:30:00,49.84,49.87,49.64,49.66,284967.0,41.5335,41.5585,41.3668,41.3835,284967.0
2018-12-26 11:00:00,49.67,49.96,49.67,49.95,164262.0,41.3918,41.6335,41.3918,41.6252,164262.0
2018-12-26 11:30:00,49.96,50.21,49.92,50.2,194232.0,41.6335,41.8418,41.6002,41.8335,194232.0
2018-12-26 12:00:00,50.21,50.39,50.21,50.21,246594.0,41.8418,41.9918,41.8418,41.8418,246594.0
2018-12-26 12:30:00,50.22,50.41,50.2,50.38,240862.0,41.8502,42.0085,41.8335,41.9835,240862.0
2018-12-26 13:00:00,50.37,50.38,50.19,50.27,189770.0,41.9752,41.9835,41.8252,41.8918,189770.0
2018-12-26 13:30:00,50.28,50.52,50.26,50.51,265493.0,41.9002,42.1002,41.8835,42.0918,265493.0
2018-12-26 14:00:00,50.52,50.54,50.41,50.44,283605.0,42.1002,42.1168,42.0085,42.0335,283605.0
2018-12-26 14:30:00,50.45,50.53,50.4,50.53,357110.0,42.0418,42.1085,42.0002,42.1085,357110.0
2018-12-26 15:00:00,50.51,50.66,50.5,50.65,311907.0,42.0918,42.2168,42.0835,42.2085,311907.0
2018-12-26 15:30:00,50.65,50.88,50.64,50.82,592000.0,42.2085,42.4002,42.2002,42.3502,592000.0
2018-12-27 09:30:00,50.35,50.55,50.3,50.43,326592.0,41.9585,42.1252,41.9168,42.0252,326592.0
2018-12-27 10:00:00,50.42,50.46,50.23,50.24,229614.0,42.0168,42.0502,41.8585,41.8668,229614.0
2018-12-27 10:30:00,50.2,50.34,50.15,50.16,199685.0,41.8335,41.9502,41.7918,41.8002,199685.0
2018-12-27 11:00:00,50.14,50.4,50.09,50.38,363695.0,41.7835,42.0002,41.7418,41.9835,363695.0
2018-12-27 11:30:00,50.41,50.52,50.26,50.35,184397.0,42.0085,42.1002,41.8835,41.9585,184397.0
2018-12-27 12:00:00,50.34,50.39,50.19,50.23,406280.0,41.9502,41.9918,41.8252,41.8585,406280.0
2018-12-27 12:30:00,50.21,50.33,50.21,50.33,235656.0,41.8418,41.9418,41.8418,41.9418,235656.0
2018-12-27 13:00:00,50.32,50.37,50.27,50.29,143283.0,41.9335,41.9752,41.8918,41.9085,143283.0
2018-12-27 13:30:00,50.29,50.32,50.15,50.2,225447.0,41.9085,41.9335,41.7918,41.8335,225447.0
2018-12-27 14:00:00,50.18,50.24,50.1,50.18,268887.0,41.8168,41.8668,41.7502,41.8168,268887.0
2018-12-27 14:30:00,50.19,50.47,50.14,50.46,482772.0,41.8252,42.0585,41.7835,42.0502,482772.0
2018-12-27 15:00:00,50.48,50.72,50.36,50.68,348008.0,42.0668,42.2668,41.9668,42.2335,348008.0
2018-12-27 15:30:00,50.71,51.11,50.63,51.11,816551.0,42.2585,42.5918,42.1918,42.5918,816551.0
2018-12-28 09:30:00,51.66,51.73,51.56,51.66,245344.0,43.0502,43.1085,42.9669,43.0502,245344.0
2018-12-28 10:00:00,51.66,51.67,51.44,51.46,280412.0,43.0502,43.0585,42.8669,42.8835,280412.0
2018-12-28 10:30:00,51.45,51.49,51.36,51.38,150661.0,42.8752,42.9085,42.8002,42.8168,150661.0
2018-12-28 11:00:00,51.39,51.5,51.34,51.49,178066.0,42.8252,42.9169,42.7835,42.9085,178066.0
2018-12-28 11:30:00,51.49,51.6,51.43,51.56,146344.0,42.9085,43.0002,42.8585,42.9669,146344.0
2018-12-28 12:00:00,51.57,51.64,51.52,51.58,131305.0,42.9752,43.0335,42.9335,42.9835,131305.0
2018-12-28 12:30:00,51.59,51.64,51.53,51.54,260521.0,42.9919,43.0335,42.9419,42.9502,260521.0
2018-12-28 13:00:00,51.54,51.59,51.42,51.44,289379.0,42.9502,42.9919,42.8502,42.8669,289379.0
2018-12-28 13:30:00,51.43,51.54,51.4,51.51,181573.0,42.8585,42.9502,42.8335,42.9252,181573.0
2018-12-28 14:00:00,51.52,51.64,51.52,51.58,351504.0,42.9335,43.0335,42.9335,42.9835,351504.0
2018-12-28 14:30:00,51.58,51.74,51.58,51.71,380201.0,42.9835,43.1169,42.9835,43.0919,380201.0
2018-12-28 15:00:00,51.71,51.74,51.4,51.44,455608.0,43.0919,43.1169,42.8335,42.8669,455608.0
2018-12-28 15:30:00,51.44,51.55,51.37,51.54,306838.0,42.8669,42.9585,42.8085,42.9502,306838.0
2018-12-31 09:30:00,51.86,52.0,51.76,51.87,332733.0,43.2169,43.3335,43.1335,43.2252,332733.0
2018-12-31 10:00:00,51.87,51.9,51.77,51.81,315472.0,43.2252,43.2502,43.1419,43.1752,315472.0
2018-12-31 10:30:00,51.81,51.83,51.65,51.68,246707.0,43.1752,43.1919,43.0419,43.0669,246707.0
2018-12-31 11:00:00,51.69,51.73,51.61,51.7,445889.0,43.0752,43.1085,43.0085,43.0835,445889.0
2018-12-31 11:30:00,51.7,51.75,51.6,51.73,277970.0,43.0835,43.1252,43.0002,43.1085,277970.0
2018-12-31 12:00:00,51.73,51.77,51.67,51.74,196488.0,43.1085,43.1419,43.0585,43.1169,196488.0
2018-12-31 12:30:00,51.75,51.8,51.7,51.75,370495.0,43.1252,43.1669,43.0835,43.1252,370495.0
2018-12-31 13:00:00,51.76,51.82,51.74,51.8,144162.0,43.1335,43.1835,43.1169,43.1669,144162.0
2018-12-31 13:30:00,51.8,51.83,51.72,51.73,366996.0,43.1669,43.1919,43.1002,43.1085,366996.0
2018-12-31 14:00:00,51.72,51.78,51.61,51.62,260245.0,43.1002,43.1502,43.0085,43.0169,260245.0
2018-12-31 14:30:00,51.63,51.73,51.56,51.66,187526.0,43.0252,43.1085,42.9669,43.0502,187526.0
2018-12-31 15:00:00,51.66,51.74,51.61,51.68,296868.0,43.0502,43.1169,43.0085,43.0669,296868.0
2018-12-31 15:30:00,51.68,51.81,51.67,51.81,789164.0,43.0669,43.1752,43.0585,43.1752,789164.0
2019-01-02 09:30:00,51.26,51.45,51.23,51.41,72674.0,42.7168,42.8752,42.6918,42.8419,72674.0
2019-01-02 10:00:00,51.41,51.56,51.37,51.46,95842.0,42.8419,42.9669,42.8085,42.8835,95842.0
2019-01-02 10:30:00,51.46,51.67,51.43,51.62,100293.0,42.8835,43.0585,42.8585,43.0169,100293.0
2019-01-02 11:00:00,51.64,51.78,51.57,51.6,53915.0,43.0335,43.1502,42.9752,43.0002,53915.0
2019-01-02 11:30:00,51.61,51.69,51.57,51.57,84103.0,43.0085,43.0752,42.9752,42.9752,84103.0
2019-01-02 12:00:00,51.56,51.61,51.51,51.57,34358.0,42.9669,43.0085,42.9252,42.9752,34358.0
2019-01-02 12:30:00,51.59,51.72,51.58,51.68,64005.0,42.9919,43.1002,42.9835,43.0669,64005.0
2019-01-02 13:00:00,51.68,51.78,51.68,51.75,48833.0,43.0669,43.1502,43.0669,43.1252,48833.0
2019-01-02 13:30:00,51.75,51.77,51.68,51.76,132496.0,43.1252,43.1419,43.0669,43.1335,132496.0
2019-01-02 14:00:00,51.76,51.76,51.61,51.71,42868.0,43.1335,43.1335,43.0085,43.0919,42868.0
2019-01-02 14:30:00,51.71,51.76,51.65,51.67,63779.0,43.0919,43.1335,43.0419,43.0585,63779.0
2019-01-02 15:00:00,51.65,51.69,51.56,51.62,43823.0,43.0419,43.0752,42.9669,43.0169,43823.0
2019-01-02 15:30:00,51.59,51.79,51.55,51.78,85376.0,42.9919,43.1585,42.9585,43.1502,85376.0
2019-01-03 09:30:00,51.57,51.67,51.43,51.49,94568.0,42.9752,43.0585,42.8585,42.9085,94568.0
2019-01-03 10:00:00,51.49,51.51,51.27,51.27,60987.0,42.9085,42.9252,42.7252,42.7252,60987.0
2019-01-03 10:30:00,51.23,51.28,51.13,51.28,45718.0,42.6918,42.7335,42.6085,42.7335,45718.0
2019-01-03 11:00:00,51.28,51.45,51.25,51.34,78626.0,42.7335,42.8752,42.7085,42.7835,78626.0
2019-01-03 11:30:00,51.35,51.58,51.33,51.52,78704.0,42.7918,42.9835,42.7752,42.9335,78704.0
2019-01-03 12:00:00,51.5,51.54,51.41,51.47,97088.0,42.9169,42.9502,42.8419,42.8919,97088.0
2019-01-03 12:30:00,51.46,51.57,51.42,51.52,101901.0,42.8835,42.9752,42.8502,42.9335,101901.0
2019-01-03 13:00:00,51.49,51.51,51.31,51.36,129666.0,42.9085,42.9252,42.7585,42.8002,129666.0
2019-01-03 13:30:00,51.35,51.44,51.3,51.31,92339.0,42.7918,42.8669,42.7502,42.7585,92339.0
2019-01-03 14:00:00,51.3,51.44,51.27,51.43,66417.0,42.7502,42.8669,42.7252,42.8585,66417.0
2019-01-03 14:30:00,51.45,51.48,51.25,51.28,85054.0,42.8752,42.9002,42.7085,42.7335,85054.0
2019-01-03 15:00:00,51.27,51.34,51.24,51.32,60094.0,42.7252,42.7835,42.7002,42.7668,60094.0
2019-01-03 15:30:00,51.32,51.39,51.26,51.3,94944.0,42.7668,42.8252,42.7168,42.7502,94944.0
2019-01-04 09:30:00,52.09,52.14,51.97,52.14,94405.0,43.4085,43.4502,43.3085,43.4502,94405.0
2019-01-04 10:00:00,52.17,52.52,52.08,52.52,58468.0,43.4752,43.7669,43.4002,43.7669,58468.0
2019-01-04 10:30:00,52.51,52.72,52.49,52.72,47493.0,43.7585,43.9335,43.7419,43.9335,47493.0
2019-01-04 11:00:00,52.71,52.81,52.64,52.67,51508.0,43.9252,44.0085,43.8669,43.8919,51508.0
2019-01-04 11:30:00,52.63,52.84,52.6,52.81,28076.0,43.8585,44.0335,43.8335,44.0085,28076.0
2019-01-04 12:00:00,52.79,52.84,52.73,52.8,65093.0,43.9919,44.0335,43.9419,44.0002,65093.0
2019-01-04 12:30:00,52.81,52.92,52.81,52.89,109960.0,44.0085,44.1002,44.0085,44.0752,109960.0
2019-01-04 13:00:00,52.91,52.96,52.9,52.91,29541.0,44.0919,44.1335,44.0835,44.0919,29541.0
2019-01-04 13:30:00,52.92,52.96,52.85,52.88,60760.0,44.1002,44.1335,44.0419,44.0669,60760.0
2019-01-04 14:00:00,52.87,52.94,52.79,52.92,90005.0,44.0585,44.1169,43.9919,44.1002,90005.0
2019-01-04 14:30:00,52.92,52.94,52.8,52.8,114701.0,44.1002,44.1169,44.0002,44.0002,114701.0
2019-01-04 15:00:00,52.81,52.89,52.79,52.8,99202.0,44.0085,44.0752,43.9919,44.0002,99202.0
2019-01-04 15:30:00,52.8,52.88,52.8,52.85,515325.0,44.0002,44.0669,44.0002,44.0419,515325.0
2019-01-07 09:30:00,53.27,53.3,53.17,53.3,106329.0,44.3919,44.4169,44.3085,44.4169,106329.0
2019-01-07 10:00:00,53.31,53.37,53.2,53.24,82691.0,44.4252,44.4752,44.3335,44.3669,82691.0
2019-01-07 10:30:00,53.24,53.4,53.24,53.36,90831.0,44.3669,44.5002,44.3669,44.4669,90831.0
2019-01-07 11:00:00,53.36,53.41,53.33,53.37,60712.0,44.4669,44.5085,44.4419,44.4752,60712.0
2019-01-07 11:30:00,53.38,53.57,53.36,53.57,181374.0,44.4835,44.6419,44.4669,44.6419,181374.0
2019-01-07 12:00:00,53.57,53.59,53.51,53.57,42774.0,44.6419,44.6585,44.5919,44.6419,42774.0
2019-01-07 12:30:00,53.57,53.63,53.56,53.62,167202.0,44.6419,44.6919,44.6335,44.6835,167202.0
2019-01-07 13:00:00,53.62,53.71,53.61,53.65,194016.0,44.6835,44.7585,44.6752,44.7085,194016.0
2019-01-07 13:30:00,53.66,53.67,53.51,53.52,121812.0,44.7169,44.7252,44.5919,44.6002,121812.0
2019-01-07 14:00:00,53.53,53.58,53.49,53.55,62284.0,44.6085,44.6502,44.5752,44.6252,62284.0
2019-01-07 14:30:00,53.53,53.55,53.43,53.46,86969.0,44.6085,44.6252,44.5252,44.5502,86969.0
2019-01-07 15:00:00,53.46,53.55,53.45,53.52,82559.0,44.5502,44.6252,44.5419,44.6002,82559.0
2019-01-07 15:30:00,53.52,53.54,53.41,53.42,153174.0,44.6002,44.6169,44.5085,44.5169,153174.0
2019-01-08 09:30:00,53.99,54.04,53.91,53.92,87062.0,44.9919,45.0335,44.9252,44.9335,87062.0
2019-01-08 10:00:00,53.93,53.97,53.78,53.84,117555.0,44.9419,44.9752,44.8169,44.8669,117555.0
2019-01-08 10:30:00,53.84,53.86,53.71,53.77,106759.0,44.8669,44.8835,44.7585,44.8085,106759.0
2019-01-08 11:00:00,53.77,53.87,53.76,53.81,113993.0,44.8085,44.8919,44.8002,44.8419,113993.0
2019-01-08 11:30:00,53.8,53.8,53.72,53.8,70297.0,44.8335,44.8335,44.7669,44.8335,70297.0
2019-01-08 12:00:00,53.8,53.87,53.77,53.84,79870.0,44.8335,44.8919,44.8085,44.8669,79870.0
2019-01-08 12:30:00,53.84,53.88,53.73,53.78,61718.0,44.8669,44.9002,44.7752,44.8169,61718.0
2019-01-08 13:00:00,53.77,53.85,53.75,53.84,54733.0,44.8085,44.8752,44.7919,44.8669,54733.0
2019-01-08 13:30:00,53.84,53.93,53.8,53.9,102254.0,44.8669,44.9419,44.8335,44.9169,102254.0
2019-01-08 14:00:00,53.89,53.94,53.87,53.88,97752.0,44.9085,44.9502,44.8919,44.9002,97752.0
2019-01-08 14:30:00,53.88,53.97,53.88,53.94,200531.0,44.9002,44.9752,44.9002,44.9502,200531.0
2019-01-08 15:00:00,53.93,53.94,53.88,53.93,121288.0,44.9419,44.9502,44.9002,44.9419,121288.0
2019-01-08 15:30:00,53.94,53.98,53.91,53.91,84137.0,44.9502,44.9835,44.9252,44.9252,84137.0
2019-01-09 09:30:00,54.41,54.63,54.38,54.58,78004.0,45.3419,45.5252,45.3169,45.4835,78004.0
2019-01-09 10:00:00,54.61,54.62,54.54,54.54,38252.0,45.5085,45.5169,45.4502,45.4502,38252.0
2019-01-09 10:30:00,54.54,54.54,54.32,54.35,156285.0,45.4502,45.4502,45.2669,45.2919,156285.0
2019-01-09 11:00:00,54.37,54.49,54.37,54.49,171166.0,45.3085,45.4085,45.3085,45.4085,171166.0
2019-01-09 11:30:00,54.48,54.54,54.4,54.51,55688.0,45.4002,45.4502,45.3335,45.4252,55688.0
2019-01-09 12:00:00,54.51,54.58,54.5,54.55,69721.0,45.4252,45.4835,45.4169,45.4585,69721.0
2019-01-09 12:30:00,54.55,54.63,54.55,54.63,32336.0,45.4585,45.5252,45.4585,45.5252,32336.0
2019-01-09 13:00:00,54.65,54.65,54.57,54.61,33593.0,45.5419,45.5419,45.4752,45.5085,33593.0
2019-01-09 13:30:00,54.63,54.64,54.57,54.6,52813.0,45.5252,45.5335,45.4752,45.5002,52813.0
2019-01-09 14:00:00,54.61,54.71,54.49,54.55,159617.0,45.5085,45.5919,45.4085,45.4585,159617.0
2019-01-09 14:30:00,54.55,54.66,54.51,54.61,102386.0,45.4585,45.5502,45.4252,45.5085,102386.0
2019-01-09 15:00:00,54.61,54.64,54.58,54.59,102127.0,45.5085,45.5335,45.4835,45.4919,102127.0
2019-01-09 15:30:00,54.59,54.61,54.49,54.6,102619.0,45.4919,45.5085,45.4085,45.5002,102619.0
2019-01-10 09:30:00,54.4,54.43,54.35,54.41,113461.0,45.3335,45.3585,45.2919,45.3419,113461.0
2019-01-10 10:00:00,54.42,54.49,54.39,54.49,118338.0,45.3502,45.4085,45.3252,45.4085,118338.0
2019-01-10 10:30:00,54.49,54.59,54.47,54.58,61446.0,45.4085,45.4919,45.3919,45.4835,61446.0
2019-01-10 11:00:00,54.59,54.64,54.54,54.54,82549.0,45.4919,45.5335,45.4502,45.4502,82549.0
2019-01-10 11:30:00,54.54,54.65,54.54,54.62,69246.0,45.4502,45.5419,45.4502,45.5169,69246.0
2019-01-10 12:00:00,54.61,54.65,54.53,54.62,329839.0,45.5085,45.5419,45.4419,45.5169,329839.0
2019-01-10 12:30:00,54.61,54.69,54.55,54.63,44298.0,45.5085,45.5752,45.4585,45.5252,44298.0
2019-01-10 13:00:00,54.62,54.62,54.42,54.43,30039.0,45.5169,45.5169,45.3502,45.3585,30039.0
2019-01-10 13:30:00,54.46,54.52,54.4,54.51,53988.0,45.3835,45.4335,45.3335,45.4252,53988.0
2019-01-10 14:00:00,54.51,54.69,54.51,54.65,82116.0,45.4252,45.5752,45.4252,45.5419,82116.0
2019-01-10 14:30:00,54.65,54.68,54.61,54.63,89879.0,45.5419,45.5669,45.5085,45.5252,89879.0
2019-01-10 15:00:00,54.63,54.7,54.62,54.7,94050.0,45.5252,45.5835,45.5169,45.5835,94050.0
2019-01-10 15:30:00,54.69,54.74,54.67,54.73,122649.0,45.5752,45.6169,45.5585,45.6085,122649.0
2019-01-11 09:30:00,54.33,54.38,54.21,54.28,99665.0,45.2752,45.3169,45.1752,45.2335,99665.0
2019-01-11 10:00:00,54.28,54.39,54.27,54.29,69933.0,45.2335,45.3252,45.2252,45.2419,69933.0
2019-01-11 10:30:00,54.28,54.41,54.27,54.4,147755.0,45.2335,45.3419,45.2252,45.3335,147755.0
2019-01-11 11:00:00,54.42,54.42,54.3,54.32,40298.0,45.3502,45.3502,45.2502,45.2669,40298.0
2019-01-11 11:30:00,54.31,54.39,54.31,54.37,67701.0,45.2585,45.3252,45.2585,45.3085,67701.0
2019-01-11 12:00:00,54.36,54.39,54.35,54.38,84395.0,45.3002,45.3252,45.2919,45.3169,84395.0
2019-01-11 12:30:00,54.38,54.43,54.37,54.41,76272.0,45.3169,45.3585,45.3085,45.3419,76272.0
2019-01-11 13:00:00,54.4,54.4,54.26,54.29,102117.0,45.3335,45.3335,45.2169,45.2419,102117.0
2019-01-11 13:30:00,54.29,54.31,54.27,54.3,68324.0,45.2419,45.2585,45.2252,45.2502,68324.0
2019-01-11 14:00:00,54.29,54.33,54.27,54.3,67453.0,45.2419,45.2752,45.2252,45.2502,67453.0
2019-01-11 14:30:00,54.3,54.3,54.23,54.24,87038.0,45.2502,45.2502,45.1919,45.2002,87038.0
2019-01-11 15:00:00,54.25,54.29,54.23,54.24,154359.0,45.2085,45.2419,45.1919,45.2002,154359.0
2019-01-11 15:30:00,54.24,54.37,54.24,54.36,193098.0,45.2002,45.3085,45.2002,45.3002,193098.0
2019-01-14 09:30:00,53.91,53.99,53.87,53.96,90390.0,44.9252,44.9919,44.8919,44.9669,90390.0
2019-01-14 10:00:00,53.96,54.06,53.95,54.01,129769.0,44.9669,45.0502,44.9585,45.0085,129769.0
2019-01-14 10:30:00,54.01,54.17,54.0,54.1,124177.0,45.0085,45.1419,45.0002,45.0835,124177.0
2019-01-14 11:00:00,54.09,54.13,54.0,54.03,82420.0,45.0752,45.1085,45.0002,45.0252,82420.0
2019-01-14 11:30:00,54.04,54.09,54.01,54.04,134216.0,45.0335,45.0752,45.0085,45.0335,134216.0
2019-01-14 12:00:00,54.04,54.16,54.02,54.14,48083.0,45.0335,45.1335,45.0169,45.1169,48083.0
2019-01-14 12:30:00,54.13,54.14,54.08,54.1,26458.0,45.1085,45.1169,45.0669,45.0835,26458.0
2019-01-14 13:00:00,54.09,54.13,54.06,54.1,17447.0,45.0752,45.1085,45.0502,45.0835,17447.0
2019-01-14 13:30:00,54.11,54.13,54.08,54.08,53994.0,45.0919,45.1085,45.0669,45.0669,53994.0
2019-01-14 14:00:00,54.08,54.08,54.01,54.01,179006.0,45.0669,45.0669,45.0085,45.0085,179006.0
2019-01-14 14:30:00,54.02,54.05,53.99,54.04,133351.0,45.0169,45.0419,44.9919,45.0335,133351.0
2019-01-14 15:00:00,54.03,54.04,53.98,54.0,161058.0,45.0252,45.0335,44.9835,45.0002,161058.0
2019-01-14 15:30:00,53.98,53.99,53.87,53.93,384647.0,44.9835,44.9919,44.8919,44.9419,384647.0
2019-01-15 09:30:00,54.08,54.21,54.06,54.17,242879.0,45.0669,45.1752,45.0502,45.1419,242879.0
2019-01-15 10:00:00,54.17,54.27,54.04,54.11,71670.0,45.1419,45.2252,45.0335,45.0919,71670.0
2019-01-15 10:30:00,54.09,54.25,54.09,54.24,283082.0,45.0752,45.2085,45.0752,45.2002,283082.0
2019-01-15 11:00:00,54.24,54.26,54.06,54.06,139962.0,45.2002,45.2169,45.0502,45.0502,139962.0
2019-01-15 11:30:00,54.06,54.15,54.02,54.15,40023.0,45.0502,45.1252,45.0169,45.1252,40023.0
2019-01-15 12:00:00,54.14,54.19,54.13,54.15,56190.0,45.1169,45.1585,45.1085,45.1252,56190.0
2019-01-15 12:30:00,54.14,54.15,54.07,54.09,105857.0,45.1169,45.1252,45.0585,45.0752,105857.0
2019-01-15 13:00:00,54.07,54.09,54.05,54.08,63684.0,45.0585,45.0752,45.0419,45.0669,63684.0
2019-01-15 13:30:00,54.07,54.09,54.05,54.08,51706.0,45.0585,45.0752,45.0419,45.0669,51706.0
2019-01-15 14:00:00,54.08,54.11,54.0,54.0,75093.0,45.0669,45.0919,45.0002,45.0002,75093.0
2019-01-15 14:30:00,53.99,54.11,53.87,54.11,165042.0,44.9919,45.0919,44.8919,45.0919,165042.0
2019-01-15 15:00:00,54.1,54.2,54.1,54.15,110912.0,45.0835,45.1669,45.0835,45.1252,110912.0
2019-01-15 15:30:00,54.14,54.22,54.11,54.22,146406.0,45.1169,45.1835,45.0919,45.1835,146406.0
2019-01-16 09:30:00,54.34,54.5,54.34,54.48,86226.0,45.2835,45.4169,45.2835,45.4002,86226.0
2019-01-16 10:00:00,54.47,54.52,54.45,54.47,100988.0,45.3919,45.4335,45.3752,45.3919,100988.0
2019-01-16 10:30:00,54.46,54.48,54.42,54.48,59955.0,45.3835,45.4002,45.3502,45.4002,59955.0
2019-01-16 11:00:00,54.48,54.52,54.42,54.48,69247.0,45.4002,45.4335,45.3502,45.4002,69247.0
2019-01-16 11:30:00,54.49,54.53,54.39,54.41,108305.0,45.4085,45.4419,45.3252,45.3419,108305.0
2019-01-16 12:00:00,54.41,54.45,54.38,54.39,60412.0,45.3419,45.3752,45.3169,45.3252,60412.0
2019-01-16 12:30:00,54.4,54.4,54.32,54.37,34614.0,45.3335,45.3335,45.2669,45.3085,34614.0
2019-01-16 13:00:00,54.36,54.39,54.33,54.38,31455.0,45.3002,45.3252,45.2752,45.3169,31455.0
2019-01-16 13:30:00,54.38,54.42,54.37,54.41,45977.0,45.3169,45.3502,45.3085,45.3419,45977.0
2019-01-16 14:00:00,54.41,54.47,54.4,54.46,67512.0,45.3419,45.3919,45.3335,45.3835,67512.0
2019-01-16 14:30:00,54.46,54.5,54.44,54.44,92692.0,45.3835,45.4169,45.3669,45.3669,92692.0
2019-01-16 15:00:00,54.45,54.49,54.44,54.46,88962.0,45.3752,45.4085,45.3669,45.3835,88962.0
2019-01-16 15:30:00,54.46,54.46,54.38,54.43,120473.0,45.3835,45.3835,45.3169,45.3585,120473.0
2019-01-17 09:30:00,54.24,54.41,54.24,54.4,67957.0,45.2002,45.3419,45.2002,45.3335,67957.0
2019-01-17 10:00:00,54.39,54.42,54.33,54.39,76173.0,45.3252,45.3502,45.2752,45.3252,76173.0
2019-01-17 10:30:00,54.42,54.44,54.34,54.44,62590.0,45.3502,45.3669,45.2835,45.3669,62590.0
2019-01-17 11:00:00,54.44,54.48,54.42,54.43,56690.0,45.3669,45.4002,45.3502,45.3585,56690.0
2019-01-17 11:30:00,54.44,54.48,54.43,54.45,24298.0,45.3669,45.4002,45.3585,45.3752,24298.0
2019-01-17 12:00:00,54.46,54.53,54.44,54.49,18916.0,45.3835,45.4419,45.3669,45.4085,18916.0
2019-01-17 12:30:00,54.49,54.51,54.44,54.46,25344.0,45.4085,45.4252,45.3669,45.3835,25344.0
2019-01-17 13:00:00,54.45,54.55,54.44,54.53,23545.0,45.3752,45.4585,45.3669,45.4419,23545.0
2019-01-17 13:30:00,54.54,54.55,54.5,54.52,37486.0,45.4502,45.4585,45.4169,45.4335,37486.0
2019-01-17 14:00:00,54.53,54.54,54.49,54.5,101872.0,45.4419,45.4502,45.4085,45.4169,101872.0
2019-01-17 14:30:00,54.51,54.87,54.48,54.68,102820.0,45.4252,45.7252,45.4002,45.5669,102820.0
2019-01-17 15:00:00,54.69,54.7,54.61,54.69,37497.0,45.5752,45.5835,45.5085,45.5752,37497.0
2019-01-17 15:30:00,54.7,54.75,54.63,54.74,49374.0,45.5835,45.6252,45.5252,45.6169,49374.0
2019-01-18 09:30:00,55.21,55.27,55.09,55.12,69613.0,46.0085,46.0585,45.9085,45.9335,69613.0
2019-01-18 10:00:00,55.13,55.25,55.08,55.13,66584.0,45.9419,46.0419,45.9002,45.9419,66584.0
2019-01-18 10:30:00,55.12,55.23,55.11,55.23,17959.0,45.9335,46.0252,45.9252,46.0252,17959.0
2019-01-18 11:00:00,55.23,55.26,55.14,55.21,83775.0,46.0252,46.0502,45.9502,46.0085,83775.0
2019-01-18 11:30:00,55.22,55.26,55.17,55.26,62846.0,46.0169,46.0502,45.9752,46.0502,62846.0
2019-01-18 12:00:00,55.26,55.29,55.21,55.28,39672.0,46.0502,46.0752,46.0085,46.0669,39672.0
2019-01-18 12:30:00,55.27,55.29,55.23,55.25,35248.0,46.0585,46.0752,46.0252,46.0419,35248.0
2019-01-18 13:00:00,55.25,55.29,55.22,55.26,40990.0,46.0419,46.0752,46.0169,46.0502,40990.0
2019-01-18 13:30:00,55.23,55.27,55.21,55.26,57108.0,46.0252,46.0585,46.0085,46.0502,57108.0
2019-01-18 14:00:00,55.27,55.31,55.21,55.27,1261682.0,46.0585,46.0919,46.0085,46.0585,1261682.0
2019-01-18 14:30:00,55.27,55.3,55.26,55.29,397342.0,46.0585,46.0835,46.0502,46.0752,397342.0
2019-01-18 15:00:00,55.29,55.32,55.26,55.31,179799.0,46.0752,46.1002,46.0502,46.0919,179799.0
2019-01-18 15:30:00,55.31,55.34,55.28,55.32,108242.0,46.0919,46.1169,46.0669,46.1002,108242.0
2019-01-22 09:30:00,54.89,54.96,54.83,54.88,107265.0,45.7419,45.8002,45.6919,45.7335,107265.0
2019-01-22 10:00:00,54.88,54.88,54.79,54.84,117675.0,45.7335,45.7335,45.6585,45.7002,117675.0
2019-01-22 10:30:00,54.84,54.88,54.83,54.85,116996.0,45.7002,45.7335,45.6919,45.7085,116996.0
2019-01-22 11:00:00,54.84,54.91,54.84,54.89,83445.0,45.7002,45.7585,45.7002,45.7419,83445.0
2019-01-22 11:30:00,54.89,54.9,54.77,54.78,97424.0,45.7419,45.7502,45.6419,45.6502,97424.0
2019-01-22 12:00:00,54.77,54.83,54.76,54.79,88390.0,45.6419,45.6919,45.6335,45.6585,88390.0
2019-01-22 12:30:00,54.78,54.81,54.76,54.78,72241.0,45.6502,45.6752,45.6335,45.6502,72241.0
2019-01-22 13:00:00,54.76,54.76,54.6,54.67,83486.0,45.6335,45.6335,45.5002,45.5585,83486.0
2019-01-22 13:30:00,54.65,54.7,54.64,54.68,40237.0,45.5419,45.5835,45.5335,45.5669,40237.0
2019-01-22 14:00:00,54.67,54.69,54.62,54.62,215341.0,45.5585,45.5752,45.5169,45.5169,215341.0
2019-01-22 14:30:00,54.62,54.63,54.52,54.55,90567.0,45.5169,45.5252,45.4335,45.4585,90567.0
2019-01-22 15:00:00,54.55,54.62,54.5,54.62,135316.0,45.4585,45.5169,45.4169,45.5169,135316.0
2019-01-22 15:30:00,54.62,54.68,54.53,54.62,178350.0,45.5169,45.5669,45.4419,45.5169,178350.0
2019-01-23 09:30:00,54.94,54.98,54.89,54.93,94766.0,45.7835,45.8169,45.7419,45.7752,94766.0
2019-01-23 10:00:00,54.94,55.0,54.86,54.86,58761.0,45.7835,45.8335,45.7169,45.7169,58761.0
2019-01-23 10:30:00,54.86,54.91,54.79,54.79,47053.0,45.7169,45.7585,45.6585,45.6585,47053.0
2019-01-23 11:00:00,54.8,54.87,54.75,54.79,152720.0,45.6669,45.7252,45.6252,45.6585,152720.0
2019-01-23 11:30:00,54.79,54.8,54.62,54.63,34049.0,45.6585,45.6669,45.5169,45.5252,34049.0
2019-01-23 12:00:00,54.64,54.69,54.55,54.64,179890.0,45.5335,45.5752,45.4585,45.5335,179890.0
2019-01-23 12:30:00,54.67,54.71,54.63,54.71,23494.0,45.5585,45.5919,45.5252,45.5919,23494.0
2019-01-23 13:00:00,54.69,54.74,54.64,54.73,20913.0,45.5752,45.6169,45.5335,45.6085,20913.0
2019-01-23 13:30:00,54.72,54.75,54.69,54.71,94411.0,45.6002,45.6252,45.5752,45.5919,94411.0
2019-01-23 14:00:00,54.72,54.77,54.7,54.74,128557.0,45.6002,45.6419,45.5835,45.6169,128557.0
2019-01-23 14:30:00,54.73,54.75,54.66,54.72,61660.0,45.6085,45.6252,45.5502,45.6002,61660.0
2019-01-23 15:00:00,54.71,54.79,54.7,54.78,47758.0,45.5919,45.6585,45.5835,45.6502,47758.0
2019-01-23 15:30:00,54.79,54.82,54.74,54.82,444302.0,45.6585,45.6835,45.6169,45.6835,444302.0
2019-01-24 09:30:00,54.93,54.99,54.88,54.91,80253.0,45.7752,45.8252,45.7335,45.7585,80253.0
2019-01-24 10:00:00,54.89,55.05,54.88,55.04,58453.0,45.7419,45.8752,45.7335,45.8669,58453.0
2019-01-24 10:30:00,55.03,55.04,54.95,54.99,32903.0,45.8585,45.8669,45.7919,45.8252,32903.0
2019-01-24 11:00:00,54.99,55.03,54.93,55.01,53929.0,45.8252,45.8585,45.7752,45.8419,53929.0
2019-01-24 11:30:00,55.01,55.13,54.99,55.03,73635.0,45.8419,45.9419,45.8252,45.8585,73635.0
2019-01-24 12:00:00,55.02,55.02,54.91,54.91,44745.0,45.8502,45.8502,45.7585,45.7585,44745.0
2019-01-24 12:30:00,54.91,54.95,54.87,54.87,68606.0,45.7585,45.7919,45.7252,45.7252,68606.0
2019-01-24 13:00:00,54.88,54.89,54.8,54.85,44751.0,45.7335,45.7419,45.6669,45.7085,44751.0
2019-01-24 13:30:00,54.84,54.92,54.83,54.9,47336.0,45.7002,45.7669,45.6919,45.7502,47336.0
2019-01-24 14:00:00,54.91,54.93,54.88,54.93,78176.0,45.7585,45.7752,45.7335,45.7752,78176.0
2019-01-24 14:30:00,54.93,54.98,54.91,54.97,158574.0,45.7752,45.8169,45.7585,45.8085,158574.0
2019-01-24 15:00:00,54.97,55.03,54.95,54.99,149811.0,45.8085,45.8585,45.7919,45.8252,149811.0
2019-01-24 15:30:00,55.0,55.04,54.97,55.03,122940.0,45.8335,45.8669,45.8085,45.8585,122940.0
2019-01-25 09:30:00,55.5,55.61,55.5,55.6,56220.0,46.2502,46.3419,46.2502,46.3335,56220.0
2019-01-25 10:00:00,55.6,55.72,55.59,55.7,36835.0,46.3335,46.4335,46.3252,46.4169,36835.0
2019-01-25 10:30:00,55.71,55.75,55.67,55.71,119482.0,46.4252,46.4585,46.3919,46.4252,119482.0
2019-01-25 11:00:00,55.72,55.72,55.63,55.66,61567.0,46.4335,46.4335,46.3585,46.3835,61567.0
2019-01-25 11:30:00,55.66,55.7,55.62,55.68,45465.0,46.3835,46.4169,46.3502,46.4002,45465.0
2019-01-25 12:00:00,55.67,55.72,55.65,55.71,150260.0,46.3919,46.4335,46.3752,46.4252,150260.0
2019-01-25 12:30:00,55.71,55.71,55.6,55.65,372920.0,46.4252,46.4252,46.3335,46.3752,372920.0
2019-01-25 13:00:00,55.67,55.72,55.63,55.7,51717.0,46.3919,46.4335,46.3585,46.4169,51717.0
2019-01-25 13:30:00,55.7,55.71,55.67,55.69,38635.0,46.4169,46.4252,46.3919,46.4085,38635.0
2019-01-25 14:00:00,55.68,55.72,55.66,55.68,73933.0,46.4002,46.4335,46.3835,46.4002,73933.0
2019-01-25 14:30:00,55.68,55.72,55.65,55.71,84728.0,46.4002,46.4335,46.3752,46.4252,84728.0
2019-01-25 15:00:00,55.71,55.72,55.66,55.66,56911.0,46.4252,46.4335,46.3835,46.3835,56911.0
2019-01-25 15:30:00,55.65,55.69,55.61,55.68,306908.0,46.3752,46.4085,46.3419,46.4002,306908.0
2019-01-28 09:30:00,55.33,55.36,55.25,55.3,84336.0,46.1085,46.1335,46.0419,46.0835,84336.0
2019-01-28 10:00:00,55.3,55.37,55.27,55.36,84414.0,46.0835,46.1419,46.0585,46.1335,84414.0
2019-01-28 10:30:00,55.35,55.39,55.31,55.33,50082.0,46.1252,46.1585,46.0919,46.1085,50082.0
2019-01-28 11:00:00,55.32,55.4,55.28,55.36,36033.0,46.1002,46.1669,46.0669,46.1335,36033.0
2019-01-28 11:30:00,55.36,55.4,55.24,55.25,75305.0,46.1335,46.1669,46.0335,46.0419,75305.0
2019-01-28 12:00:00,55.25,55.31,55.21,55.3,38367.0,46.0419,46.0919,46.0085,46.0835,38367.0
2019-01-28 12:30:00,55.32,55.35,55.3,55.3,101936.0,46.1002,46.1252,46.0835,46.0835,101936.0
2019-01-28 13:00:00,55.3,55.39,55.29,55.35,40530.0,46.0835,46.1585,46.0752,46.1252,40530.0
2019-01-28 13:30:00,55.36,55.41,55.36,55.4,53711.0,46.1335,46.1752,46.1335,46.1669,53711.0
2019-01-28 14:00:00,55.4,55.41,55.31,55.35,46382.0,46.1669,46.1752,46.0919,46.1252,46382.0
2019-01-28 14:30:00,55.35,55.45,55.34,55.42,170050.0,46.1252,46.2085,46.1169,46.1835,170050.0
2019-01-28 15:00:00,55.42,55.44,55.39,55.41,114293.0,46.1835,46.2002,46.1585,46.1752,114293.0
2019-01-28 15:30:00,55.41,55.44,55.39,55.43,573317.0,46.1752,46.2002,46.1585,46.1919,573317.0
2019-01-29 09:30:00,55.73,55.76,55.64,55.73,93166.0,46.4419,46.4669,46.3669,46.4419,93166.0
2019-01-29 10:00:00,55.73,55.77,55.65,55.77,116566.0,46.4419,46.4752,46.3752,46.4752,116566.0
2019-01-29 10:30:00,55.79,55.79,55.57,55.61,38867.0,46.4919,46.4919,46.3085,46.3419,38867.0
2019-01-29 11:00:00,55.6,55.64,55.58,55.62,89575.0,46.3335,46.3669,46.3169,46.3502,89575.0
2019-01-29 11:30:00,55.63,55.68,55.61,55.66,49793.0,46.3585,46.4002,46.3419,46.3835,49793.0
2019-01-29 12:00:00,55.64,55.69,55.61,55.64,29402.0,46.3669,46.4085,46.3419,46.3669,29402.0
2019-01-29 12:30:00,55.64,55.68,55.62,55.65,125419.0,46.3669,46.4002,46.3502,46.3752,125419.0
2019-01-29 13:00:00,55.64,55.69,55.62,55.68,61964.0,46.3669,46.4085,46.3502,46.4002,61964.0
2019-01-29 13:30:00,55.68,55.7,55.66,55.68,48711.0,46.4002,46.4169,46.3835,46.4002,48711.0
2019-01-29 14:00:00,55.69,55.71,55.66,55.68,44847.0,46.4085,46.4252,46.3835,46.4002,44847.0
2019-01-29 14:30:00,55.68,55.69,55.55,55.55,82426.0,46.4002,46.4085,46.2919,46.2919,82426.0
2019-01-29 15:00:00,55.55,55.6,55.53,55.59,99358.0,46.2919,46.3335,46.2752,46.3252,99358.0
2019-01-29 15:30:00,55.59,55.59,55.48,55.51,276175.0,46.3252,46.3252,46.2335,46.2585,276175.0
2019-01-30 09:30:00,55.58,55.63,55.53,55.54,64160.0,46.3169,46.3585,46.2752,46.2835,64160.0
2019-01-30 10:00:00,55.54,55.55,55.48,55.55,80630.0,46.2835,46.2919,46.2335,46.2919,80630.0
2019-01-30 10:30:00,55.55,55.61,55.53,55.61,58708.0,46.2919,46.3419,46.2752,46.3419,58708.0
2019-01-30 11:00:00,55.61,55.65,55.59,55.63,45981.0,46.3419,46.3752,46.3252,46.3585,45981.0
2019-01-30 11:30:00,55.63,55.69,55.62,55.68,45420.0,46.3585,46.4085,46.3502,46.4002,45420.0
2019-01-30 12:00:00,55.69,55.72,55.67,55.67,52767.0,46.4085,46.4335,46.3919,46.3919,52767.0
2019-01-30 12:30:00,55.67,55.68,55.64,55.66,55762.0,46.3919,46.4002,46.3669,46.3835,55762.0
2019-01-30 13:00:00,55.66,55.68,55.64,55.66,40822.0,46.3835,46.4002,46.3669,46.3835,40822.0
2019-01-30 13:30:00,55.66,55.66,55.6,55.6,61586.0,46.3835,46.3835,46.3335,46.3335,61586.0
2019-01-30 14:00:00,55.62,56.14,55.61,56.03,89108.0,46.3502,46.7835,46.3419,46.6919,89108.0
2019-01-30 14:30:00,56.05,56.24,56.03,56.24,147970.0,46.7085,46.8669,46.6919,46.8669,147970.0
2019-01-30 15:00:00,56.25,56.25,56.07,56.1,91251.0,46.8752,46.8752,46.7252,46.7502,91251.0
2019-01-30 15:30:00,56.09,56.1,56.01,56.05,95065.0,46.7419,46.7502,46.6752,46.7085,95065.0
2019-01-31 09:30:00,56.04,56.06,55.91,55.97,94893.0,46.7002,46.7169,46.5919,46.6419,94893.0
2019-01-31 10:00:00,55.98,56.07,55.96,56.06,49570.0,46.6502,46.7252,46.6335,46.7169,49570.0
2019-01-31 10:30:00,56.06,56.11,55.99,56.0,55272.0,46.7169,46.7585,46.6585,46.6669,55272.0
2019-01-31 11:00:00,56.0,56.04,55.97,56.04,181739.0,46.6669,46.7002,46.6419,46.7002,181739.0
2019-01-31 11:30:00,56.03,56.14,56.01,56.14,238665.0,46.6919,46.7835,46.6752,46.7835,238665.0
2019-01-31 12:00:00,56.13,56.15,56.05,56.06,129580.0,46.7752,46.7919,46.7085,46.7169,129580.0
2019-01-31 12:30:00,56.06,56.09,56.02,56.05,98196.0,46.7169,46.7419,46.6835,46.7085,98196.0
2019-01-31 13:00:00,56.05,56.1,56.03,56.03,218634.0,46.7085,46.7502,46.6919,46.6919,218634.0
2019-01-31 13:30:00,56.03,56.04,55.98,56.04,100186.0,46.6919,46.7002,46.6502,46.7002,100186.0
2019-01-31 14:00:00,56.03,56.04,55.98,55.98,157145.0,46.6919,46.7002,46.6502,46.6502,157145.0
2019-01-31 14:30:00,55.98,56.0,55.96,55.98,150979.0,46.6502,46.6669,46.6335,46.6502,150979.0
2019-01-31 15:00:00,55.98,55.98,55.93,55.93,228484.0,46.6502,46.6502,46.6085,46.6085,228484.0
2019-01-31 15:30:00,55.94,56.05,55.93,56.02,387183.0,46.6169,46.7085,46.6085,46.6835,387183.0
2019-02-01 09:30:00,55.92,56.0,55.84,55.86,56923.0,46.6002,46.6669,46.5335,46.5502,56923.0
2019-02-01 10:00:00,55.86,55.93,55.81,55.87,209651.0,46.5502,46.6085,46.5085,46.5585,209651.0
2019-02-01 10:30:00,55.88,55.95,55.84,55.89,70312.0,46.5669,46.6252,46.5335,46.5752,70312.0
2019-02-01 11:00:00,55.88,55.99,55.84,55.99,53375.0,46.5669,46.6585,46.5335,46.6585,53375.0
2019-02-01 11:30:00,55.97,56.0,55.94,56.0,31114.0,46.6419,46.6669,46.6169,46.6669,31114.0
2019-02-01 12:00:00,55.99,56.0,55.89,55.93,34709.0,46.6585,46.6669,46.5752,46.6085,34709.0
2019-02-01 12:30:00,55.91,55.95,55.9,55.92,150691.0,46.5919,46.6252,46.5835,46.6002,150691.0
2019-02-01 13:00:00,55.92,55.96,55.88,55.9,123534.0,46.6002,46.6335,46.5669,46.5835,123534.0
2019-02-01 13:30:00,55.91,55.92,55.86,55.88,96052.0,46.5919,46.6002,46.5502,46.5669,96052.0
2019-02-01 14:00:00,55.88,55.88,55.81,55.82,89296.0,46.5669,46.5669,46.5085,46.5169,89296.0
2019-02-01 14:30:00,55.83,55.86,55.81,55.83,52862.0,46.5252,46.5502,46.5085,46.5252,52862.0
2019-02-01 15:00:00,55.82,55.88,55.81,55.87,32978.0,46.5169,46.5669,46.5085,46.5585,32978.0
2019-02-01 15:30:00,55.87,55.94,55.86,55.93,65925.0,46.5585,46.6169,46.5502,46.6085,65925.0
2019-02-04 09:30:00,55.97,56.05,55.95,55.99,55630.0,46.6419,46.7085,46.6252,46.6585,55630.0
2019-02-04 10:00:00,55.97,56.04,55.94,55.98,55256.0,46.6419,46.7002,46.6169,46.6502,55256.0
2019-02-04 10:30:00,55.98,56.03,55.97,56.01,32043.0,46.6502,46.6919,46.6419,46.6752,32043.0
2019-02-04 11:00:00,56.02,56.04,56.01,56.02,58939.0,46.6835,46.7002,46.6752,46.6835,58939.0
2019-02-04 11:30:00,56.03,56.12,56.02,56.12,95239.0,46.6919,46.7669,46.6835,46.7669,95239.0
2019-02-04 12:00:00,56.13,56.15,56.12,56.13,15637.0,46.7752,46.7919,46.7669,46.7752,15637.0
2019-02-04 12:30:00,56.13,56.14,56.11,56.13,31326.0,46.7752,46.7835,46.7585,46.7752,31326.0
2019-02-04 13:00:00,56.13,56.17,56.11,56.15,15212.0,46.7752,46.8085,46.7585,46.7919,15212.0
2019-02-04 13:30:00,56.14,56.19,56.13,56.19,56831.0,46.7835,46.8252,46.7752,46.8252,56831.0
2019-02-04 14:00:00,56.18,56.2,56.16,56.16,72205.0,46.8169,46.8335,46.8002,46.8002,72205.0
2019-02-04 14:30:00,56.17,56.18,56.14,56.17,71112.0,46.8085,46.8169,46.7835,46.8085,71112.0
2019-02-04 15:00:00,56.16,56.2,56.15,56.17,43571.0,46.8002,46.8335,46.7919,46.8085,43571.0
2019-02-04 15:30:00,56.17,56.25,56.17,56.25,120052.0,46.8085,46.8752,46.8085,46.8752,120052.0
2019-02-05 09:30:00,56.41,56.41,56.35,56.35,82084.0,47.0085,47.0085,46.9585,46.9585,82084.0
2019-02-05 10:00:00,56.35,56.36,56.28,56.36,35822.0,46.9585,46.9669,46.9002,46.9669,35822.0
2019-02-05 10:30:00,56.36,56.4,56.35,56.39,72553.0,46.9669,47.0002,46.9585,46.9919,72553.0
2019-02-05 11:00:00,56.4,56.42,56.33,56.37,22356.0,47.0002,47.0169,46.9419,46.9752,22356.0
2019-02-05 11:30:00,56.36,56.43,56.35,56.4,51723.0,46.9669,47.0252,46.9585,47.0002,51723.0
2019-02-05 12:00:00,56.41,56.41,56.34,56.34,63582.0,47.0085,47.0085,46.9502,46.9502,63582.0
2019-02-05 12:30:00,56.34,56.38,56.3,56.31,225855.0,46.9502,46.9835,46.9169,46.9252,225855.0
2019-02-05 13:00:00,56.31,56.37,56.29,56.37,43749.0,46.9252,46.9752,46.9085,46.9752,43749.0
2019-02-05 13:30:00,56.36,56.39,56.36,56.38,41338.0,46.9669,46.9919,46.9669,46.9835,41338.0
2019-02-05 14:00:00,56.37,56.44,56.37,56.42,65284.0,46.9752,47.0335,46.9752,47.0169,65284.0
2019-02-05 14:30:00,56.43,56.44,56.4,56.42,151748.0,47.0252,47.0335,47.0002,47.0169,151748.0
2019-02-05 15:00:00,56.42,56.44,56.4,56.44,45789.0,47.0169,47.0335,47.0002,47.0335,45789.0
2019-02-05 15:30:00,56.44,56.46,56.35,56.39,454478.0,47.0335,47.0502,46.9585,46.9919,454478.0
2019-02-06 09:30:00,56.31,56.4,56.31,56.34,78904.0,46.9252,47.0002,46.9252,46.9502,78904.0
2019-02-06 10:00:00,56.32,56.33,56.25,56.27,72742.0,46.9335,46.9419,46.8752,46.8919,72742.0
2019-02-06 10:30:00,56.27,56.34,56.26,56.32,25520.0,46.8919,46.9502,46.8835,46.9335,25520.0
2019-02-06 11:00:00,56.32,56.33,56.22,56.23,81099.0,46.9335,46.9419,46.8502,46.8585,81099.0
2019-02-06 11:30:00,56.24,56.28,56.19,56.2,133819.0,46.8669,46.9002,46.8252,46.8335,133819.0
2019-02-06 12:00:00,56.19,56.22,56.18,56.19,49493.0,46.8252,46.8502,46.8169,46.8252,49493.0
2019-02-06 12:30:00,56.2,56.22,56.19,56.2,107703.0,46.8335,46.8502,46.8252,46.8335,107703.0
2019-02-06 13:00:00,56.21,56.22,56.13,56.15,64941.0,46.8419,46.8502,46.7752,46.7919,64941.0
2019-02-06 13:30:00,56.15,56.16,56.12,56.12,74354.0,46.7919,46.8002,46.7669,46.7669,74354.0
2019-02-06 14:00:00,56.13,56.13,56.07,56.08,87607.0,46.7752,46.7752,46.7252,46.7335,87607.0
2019-02-06 14:30:00,56.07,56.11,56.05,56.1,68642.0,46.7252,46.7585,46.7085,46.7502,68642.0
2019-02-06 15:00:00,56.11,56.13,56.09,56.12,55126.0,46.7585,46.7752,46.7419,46.7669,55126.0
2019-02-06 15:30:00,56.13,56.13,56.08,56.11,51130.0,46.7752,46.7752,46.7335,46.7585,51130.0
2019-02-07 09:30:00,55.63,55.66,55.53,55.57,153064.0,46.3585,46.3835,46.2752,46.3085,153064.0
2019-02-07 10:00:00,55.57,55.63,55.5,55.62,95141.0,46.3085,46.3585,46.2502,46.3502,95141.0
2019-02-07 10:30:00,55.62,55.66,55.48,55.49,156324.0,46.3502,46.3835,46.2335,46.2419,156324.0
2019-02-07 11:00:00,55.49,55.53,55.39,55.4,42631.0,46.2419,46.2752,46.1585,46.1669,42631.0
2019-02-07 11:30:00,55.37,55.4,55.31,55.33,51531.0,46.1419,46.1669,46.0919,46.1085,51531.0
2019-02-07 12:00:00,55.33,55.4,55.29,55.37,87075.0,46.1085,46.1669,46.0752,46.1419,87075.0
2019-02-07 12:30:00,55.37,55.4,55.25,55.28,62771.0,46.1419,46.1669,46.0419,46.0669,62771.0
2019-02-07 13:00:00,55.28,55.41,55.27,55.4,110002.0,46.0669,46.1752,46.0585,46.1669,110002.0
2019-02-07 13:30:00,55.4,55.45,55.38,55.42,45409.0,46.1669,46.2085,46.1502,46.1835,45409.0
2019-02-07 14:00:00,55.39,55.4,55.29,55.39,32264.0,46.1585,46.1669,46.0752,46.1585,32264.0
2019-02-07 14:30:00,55.4,55.4,55.34,55.37,61495.0,46.1669,46.1669,46.1169,46.1419,61495.0
2019-02-07 15:00:00,55.41,55.42,55.35,55.36,71339.0,46.1752,46.1835,46.1252,46.1335,71339.0
2019-02-07 15:30:00,55.37,55.43,55.32,55.38,303373.0,46.1419,46.1919,46.1002,46.1502,303373.0
2019-02-08 09:30:00,54.85,54.92,54.8,54.82,103015.0,45.7085,45.7669,45.6669,45.6835,103015.0
2019-02-08 10:00:00,54.81,54.86,54.76,54.78,37603.0,45.6752,45.7169,45.6335,45.6502,37603.0
2019-02-08 10:30:00,54.76,54.85,54.73,54.74,32392.0,45.6335,45.7085,45.6085,45.6169,32392.0
2019-02-08 11:00:00,54.74,54.78,54.7,54.77,30020.0,45.6169,45.6502,45.5835,45.6419,30020.0
2019-02-08 11:30:00,54.76,54.84,54.73,54.83,31620.0,45.6335,45.7002,45.6085,45.6919,31620.0
2019-02-08 12:00:00,54.83,54.84,54.78,54.83,32604.0,45.6919,45.7002,45.6502,45.6919,32604.0
2019-02-08 12:30:00,54.83,54.92,54.83,54.89,43974.0,45.6919,45.7669,45.6919,45.7419,43974.0
2019-02-08 13:00:00,54.89,54.94,54.89,54.91,137596.0,45.7419,45.7835,45.7419,45.7585,137596.0
2019-02-08 13:30:00,54.9,54.94,54.9,54.94,214409.0,45.7502,45.7835,45.7502,45.7835,214409.0
2019-02-08 14:00:00,54.94,54.97,54.91,54.95,86555.0,45.7835,45.8085,45.7585,45.7919,86555.0
2019-02-08 14:30:00,54.95,54.99,54.95,54.95,36458.0,45.7919,45.8252,45.7919,45.7919,36458.0
2019-02-08 15:00:00,54.95,54.98,54.93,54.94,39880.0,45.7919,45.8169,45.7752,45.7835,39880.0
2019-02-08 15:30:00,54.94,55.01,54.9,55.0,87510.0,45.7835,45.8419,45.7502,45.8335,87510.0
2019-02-11 09:30:00,55.02,55.09,54.99,55.0,99701.0,45.8502,45.9085,45.8252,45.8335,99701.0
2019-02-11 10:00:00,55.02,55.08,55.0,55.01,27381.0,45.8502,45.9002,45.8335,45.8419,27381.0
2019-02-11 10:30:00,55.01,55.03,54.96,54.96,23892.0,45.8419,45.8585,45.8002,45.8002,23892.0
2019-02-11 11:00:00,54.97,55.05,54.94,55.03,78502.0,45.8085,45.8752,45.7835,45.8585,78502.0
2019-02-11 11:30:00,55.03,55.03,54.96,54.97,35868.0,45.8585,45.8585,45.8002,45.8085,35868.0
2019-02-11 12:00:00,54.98,55.01,54.96,55.0,57850.0,45.8169,45.8419,45.8002,45.8335,57850.0
2019-02-11 12:30:00,55.0,55.0,54.91,54.92,131883.0,45.8335,45.8335,45.7585,45.7669,131883.0
2019-02-11 13:00:00,54.92,54.94,54.87,54.88,107740.0,45.7669,45.7835,45.7252,45.7335,107740.0
2019-02-11 13:30:00,54.88,54.88,54.83,54.85,142137.0,45.7335,45.7335,45.6919,45.7085,142137.0
2019-02-11 14:00:00,54.85,54.91,54.84,54.9,184097.0,45.7085,45.7585,45.7002,45.7502,184097.0
2019-02-11 14:30:00,54.9,54.91,54.83,54.88,47874.0,45.7502,45.7585,45.6919,45.7335,47874.0
2019-02-11 15:00:00,54.88,54.93,54.87,54.93,32057.0,45.7335,45.7752,45.7252,45.7752,32057.0
2019-02-11 15:30:00,54.93,54.93,54.85,54.91,450864.0,45.7752,45.7752,45.7085,45.7585,450864.0
2019-02-12 09:30:00,55.57,55.59,55.54,55.55,129383.0,46.3085,46.3252,46.2835,46.2919,129383.0
2019-02-12 10:00:00,55.54,55.56,55.49,55.51,34699.0,46.2835,46.3002,46.2419,46.2585,34699.0
2019-02-12 10:30:00,55.53,55.61,55.49,55.61,13603.0,46.2752,46.3419,46.2419,46.3419,13603.0
2019-02-12 11:00:00,55.61,55.66,55.6,55.65,42089.0,46.3419,46.3835,46.3335,46.3752,42089.0
2019-02-12 11:30:00,55.62,55.63,55.58,55.62,32719.0,46.3502,46.3585,46.3169,46.3502,32719.0
2019-02-12 12:00:00,55.61,55.62,55.55,55.55,40527.0,46.3419,46.3502,46.2919,46.2919,40527.0
2019-02-12 12:30:00,55.56,55.58,55.54,55.57,84766.0,46.3002,46.3169,46.2835,46.3085,84766.0
2019-02-12 13:00:00,55.57,55.63,55.56,55.63,92384.0,46.3085,46.3585,46.3002,46.3585,92384.0
2019-02-12 13:30:00,55.63,55.67,55.62,55.66,55362.0,46.3585,46.3919,46.3502,46.3835,55362.0
2019-02-12 14:00:00,55.66,55.66,55.63,55.64,36260.0,46.3835,46.3835,46.3585,46.3669,36260.0
2019-02-12 14:30:00,55.64,55.66,55.64,55.64,115066.0,46.3669,46.3835,46.3669,46.3669,115066.0
2019-02-12 15:00:00,55.64,55.68,55.63,55.67,67580.0,46.3669,46.4002,46.3585,46.3919,67580.0
2019-02-12 15:30:00,55.67,55.68,55.61,55.64,153170.0,46.3919,46.4002,46.3419,46.3669,153170.0
2019-02-13 09:30:00,55.91,55.99,55.91,55.95,44262.0,46.5919,46.6585,46.5919,46.6252,44262.0
2019-02-13 10:00:00,55.95,55.97,55.87,55.91,45492.0,46.6252,46.6419,46.5585,46.5919,45492.0
2019-02-13 10:30:00,55.91,55.97,55.87,55.89,102267.0,46.5919,46.6419,46.5585,46.5752,102267.0
2019-02-13 11:00:00,55.89,55.92,55.83,55.86,112683.0,46.5752,46.6002,46.5252,46.5502,112683.0
2019-02-13 11:30:00,55.85,55.87,55.77,55.86,144750.0,46.5419,46.5585,46.4752,46.5502,144750.0
2019-02-13 12:00:00,55.86,55.87,55.78,55.82,81447.0,46.5502,46.5585,46.4835,46.5169,81447.0
2019-02-13 12:30:00,55.81,55.82,55.78,55.8,23344.0,46.5085,46.5169,46.4835,46.5002,23344.0
2019-02-13 13:00:00,55.8,55.82,55.78,55.81,21855.0,46.5002,46.5169,46.4835,46.5085,21855.0
2019-02-13 13:30:00,55.81,55.82,55.79,55.81,43755.0,46.5085,46.5169,46.4919,46.5085,43755.0
2019-02-13 14:00:00,55.8,55.81,55.75,55.77,43627.0,46.5002,46.5085,46.4585,46.4752,43627.0
2019-02-13 14:30:00,55.77,55.82,55.76,55.81,61583.0,46.4752,46.5169,46.4669,46.5085,61583.0
2019-02-13 15:00:00,55.82,55.83,55.79,55.81,53325.0,46.5169,46.5252,46.4919,46.5085,53325.0
2019-02-13 15:30:00,55.82,55.83,55.73,55.74,147120.0,46.5169,46.5252,46.4419,46.4502,147120.0
2019-02-14 09:30:00,55.7,55.71,55.6,55.67,105859.0,46.4169,46.4252,46.3335,46.3919,105859.0
2019-02-14 10:00:00,55.65,55.7,55.64,55.7,21522.0,46.3752,46.4169,46.3669,46.4169,21522.0
2019-02-14 10:30:00,55.69,55.75,55.59,55.69,43507.0,46.4085,46.4585,46.3252,46.4085,43507.0
2019-02-14 11:00:00,55.69,55.69,55.62,55.62,51964.0,46.4085,46.4085,46.3502,46.3502,51964.0
2019-02-14 11:30:00,55.63,55.74,55.58,55.74,30180.0,46.3585,46.4502,46.3169,46.4502,30180.0
2019-02-14 12:00:00,55.72,55.89,55.72,55.88,46318.0,46.4335,46.5752,46.4335,46.5669,46318.0
2019-02-14 12:30:00,55.88,55.91,55.86,55.89,159189.0,46.5669,46.5919,46.5502,46.5752,159189.0
2019-02-14 13:00:00,55.88,55.9,55.85,55.88,31318.0,46.5669,46.5835,46.5419,46.5669,31318.0
2019-02-14 13:30:00,55.89,55.89,55.86,55.89,26700.0,46.5752,46.5752,46.5502,46.5752,26700.0
2019-02-14 14:00:00,55.87,55.92,55.86,55.91,43398.0,46.5585,46.6002,46.5502,46.5919,43398.0
2019-02-14 14:30:00,55.91,55.93,55.86,55.89,85251.0,46.5919,46.6085,46.5502,46.5752,85251.0
2019-02-14 15:00:00,55.88,55.94,55.82,55.84,66512.0,46.5669,46.6169,46.5169,46.5335,66512.0
2019-02-14 15:30:00,55.85,55.9,55.73,55.74,101263.0,46.5419,46.5835,46.4419,46.4502,101263.0
2019-02-15 09:30:00,56.19,56.23,56.11,56.12,76071.0,46.8252,46.8585,46.7585,46.7669,76071.0
2019-02-15 10:00:00,56.13,56.18,56.09,56.15,132701.0,46.7752,46.8169,46.7419,46.7919,132701.0
2019-02-15 10:30:00,56.16,56.24,56.15,56.19,19345.0,46.8002,46.8669,46.7919,46.8252,19345.0
2019-02-15 11:00:00,56.2,56.25,56.17,56.23,30427.0,46.8335,46.8752,46.8085,46.8585,30427.0
2019-02-15 11:30:00,56.22,56.24,56.16,56.23,59454.0,46.8502,46.8669,46.8002,46.8585,59454.0
2019-02-15 12:00:00,56.23,56.26,56.19,56.26,49248.0,46.8585,46.8835,46.8252,46.8835,49248.0
2019-02-15 12:30:00,56.25,56.26,56.22,56.23,36655.0,46.8752,46.8835,46.8502,46.8585,36655.0
2019-02-15 13:00:00,56.22,56.25,56.21,56.22,42117.0,46.8502,46.8752,46.8419,46.8502,42117.0
2019-02-15 13:30:00,56.23,56.34,56.23,56.31,60733.0,46.8585,46.9502,46.8585,46.9252,60733.0
2019-02-15 14:00:00,56.31,56.35,56.3,56.34,36365.0,46.9252,46.9585,46.9169,46.9502,36365.0
2019-02-15 14:30:00,56.34,56.37,56.33,56.37,48675.0,46.9502,46.9752,46.9419,46.9752,48675.0
2019-02-15 15:00:00,56.36,56.37,56.32,56.36,40379.0,46.9669,46.9752,46.9335,46.9669,40379.0
2019-02-15 15:30:00,56.35,56.42,56.34,56.42,81050.0,46.9585,47.0169,46.9502,47.0169,81050.0
2019-02-19 09:30:00,56.34,56.51,56.34,56.51,76085.0,46.9502,47.0919,46.9502,47.0919,76085.0
2019-02-19 10:00:00,56.51,56.58,56.5,56.53,47992.0,47.0919,47.1502,47.0835,47.1085,47992.0
2019-02-19 10:30:00,56.53,56.55,56.49,56.53,65925.0,47.1085,47.1252,47.0752,47.1085,65925.0
2019-02-19 11:00:00,56.55,56.62,56.55,56.59,32625.0,47.1252,47.1835,47.1252,47.1585,32625.0
2019-02-19 11:30:00,56.59,56.72,56.59,56.71,35994.0,47.1585,47.2669,47.1585,47.2585,35994.0
2019-02-19 12:00:00,56.71,56.78,56.67,56.78,50558.0,47.2585,47.3169,47.2252,47.3169,50558.0
2019-02-19 12:30:00,56.77,56.8,56.76,56.79,44743.0,47.3085,47.3335,47.3002,47.3252,44743.0
2019-02-19 13:00:00,56.79,56.8,56.77,56.78,52236.0,47.3252,47.3335,47.3085,47.3169,52236.0
2019-02-19 13:30:00,56.78,56.78,56.75,56.78,62532.0,47.3169,47.3169,47.2919,47.3169,62532.0
2019-02-19 14:00:00,56.78,56.82,56.78,56.82,59054.0,47.3169,47.3502,47.3169,47.3502,59054.0
2019-02-19 14:30:00,56.81,56.85,56.81,56.85,65937.0,47.3419,47.3752,47.3419,47.3752,65937.0
2019-02-19 15:00:00,56.85,56.87,56.81,56.81,46119.0,47.3752,47.3919,47.3419,47.3419,46119.0
2019-02-19 15:30:00,56.81,56.84,56.71,56.72,143260.0,47.3419,47.3669,47.2585,47.2669,143260.0
2019-02-20 09:30:00,56.78,56.85,56.77,56.84,39015.0,47.3169,47.3752,47.3085,47.3669,39015.0
2019-02-20 10:00:00,56.84,56.92,56.8,56.92,26375.0,47.3669,47.4335,47.3335,47.4335,26375.0
2019-02-20 10:30:00,56.91,56.96,56.91,56.91,34777.0,47.4252,47.4669,47.4252,47.4252,34777.0
2019-02-20 11:00:00,56.92,57.03,56.91,57.02,57759.0,47.4335,47.5252,47.4252,47.5169,57759.0
2019-02-20 11:30:00,57.02,57.1,57.0,57.09,39312.0,47.5169,47.5835,47.5002,47.5752,39312.0
2019-02-20 12:00:00,57.09,57.09,56.97,56.97,64025.0,47.5752,47.5752,47.4752,47.4752,64025.0
2019-02-20 12:30:00,56.96,57.01,56.96,57.0,29713.0,47.4669,47.5085,47.4669,47.5002,29713.0
2019-02-20 13:00:00,57.0,57.08,57.0,57.08,39301.0,47.5002,47.5669,47.5002,47.5669,39301.0
2019-02-20 13:30:00,57.08,57.11,57.05,57.06,135389.0,47.5669,47.5919,47.5419,47.5502,135389.0
2019-02-20 14:00:00,57.07,57.08,56.83,56.91,80827.0,47.5585,47.5669,47.3585,47.4252,80827.0
2019-02-20 14:30:00,56.91,57.05,56.91,57.0,53796.0,47.4252,47.5419,47.4252,47.5002,53796.0
2019-02-20 15:00:00,57.0,57.0,56.96,56.98,46912.0,47.5002,47.5002,47.4669,47.4835,46912.0
2019-02-20 15:30:00,56.97,56.97,56.91,56.91,110099.0,47.4752,47.4752,47.4252,47.4252,110099.0
2019-02-21 09:30:00,56.87,56.87,56.75,56.78,120303.0,47.3919,47.3919,47.2919,47.3169,120303.0
2019-02-21 10:00:00,56.78,56.78,56.68,56.68,62894.0,47.3169,47.3169,47.2335,47.2335,62894.0
2019-02-21 10:30:00,56.69,56.76,56.69,56.73,77146.0,47.2419,47.3002,47.2419,47.2752,77146.0
2019-02-21 11:00:00,56.73,56.76,56.69,56.69,70612.0,47.2752,47.3002,47.2419,47.2419,70612.0
2019-02-21 11:30:00,56.7,56.79,56.69,56.78,66766.0,47.2502,47.3252,47.2419,47.3169,66766.0
2019-02-21 12:00:00,56.78,56.79,56.73,56.76,187948.0,47.3169,47.3252,47.2752,47.3002,187948.0
2019-02-21 12:30:00,56.76,56.78,56.74,56.77,96731.0,47.3002,47.3169,47.2835,47.3085,96731.0
2019-02-21 13:00:00,56.78,56.78,56.73,56.73,96328.0,47.3169,47.3169,47.2752,47.2752,96328.0
2019-02-21 13:30:00,56.73,56.75,56.72,56.75,64668.0,47.2752,47.2919,47.2669,47.2919,64668.0
2019-02-21 14:00:00,56.75,56.75,56.63,56.65,91508.0,47.2919,47.2919,47.1919,47.2085,91508.0
2019-02-21 14:30:00,56.65,56.68,56.58,56.62,48968.0,47.2085,47.2335,47.1502,47.1835,48968.0
2019-02-21 15:00:00,56.62,56.66,56.61,56.62,52537.0,47.1835,47.2169,47.1752,47.1835,52537.0
2019-02-21 15:30:00,56.62,56.72,56.59,56.7,71755.0,47.1835,47.2669,47.1585,47.2502,71755.0
2019-02-22 09:30:00,56.92,56.97,56.88,56.92,62103.0,47.4335,47.4752,47.4002,47.4335,62103.0
2019-02-22 10:00:00,56.92,56.98,56.92,56.96,45859.0,47.4335,47.4835,47.4335,47.4669,45859.0
2019-02-22 10:30:00,56.96,57.03,56.96,56.99,24571.0,47.4669,47.5252,47.4669,47.4919,24571.0
2019-02-22 11:00:00,56.99,57.03,56.98,57.03,34394.0,47.4919,47.5252,47.4835,47.5252,34394.0
2019-02-22 11:30:00,57.02,57.04,57.0,57.03,23777.0,47.5169,47.5335,47.5002,47.5252,23777.0
2019-02-22 12:00:00,57.03,57.08,56.97,56.97,46271.0,47.5252,47.5669,47.4752,47.4752,46271.0
2019-02-22 12:30:00,56.97,57.03,56.96,57.01,23676.0,47.4752,47.5252,47.4669,47.5085,23676.0
2019-02-22 13:00:00,57.02,57.03,56.99,57.02,22969.0,47.5169,47.5252,47.4919,47.5169,22969.0
2019-02-22 13:30:00,57.01,57.04,57.01,57.01,206708.0,47.5085,47.5335,47.5085,47.5085,206708.0
2019-02-22 14:00:00,57.02,57.04,56.98,56.98,59096.0,47.5169,47.5335,47.4835,47.4835,59096.0
2019-02-22 14:30:00,56.99,57.0,56.9,56.92,177599.0,47.4919,47.5002,47.4169,47.4335,177599.0
2019-02-22 15:00:00,56.91,56.98,56.9,56.98,158395.0,47.4252,47.4835,47.4169,47.4835,158395.0
2019-02-22 15:30:00,56.98,56.98,56.92,56.97,175018.0,47.4835,47.4835,47.4335,47.4752,175018.0
2019-02-25 09:30:00,57.38,57.38,57.24,57.24,101351.0,47.8169,47.8169,47.7002,47.7002,101351.0
2019-02-25 10:00:00,57.22,57.27,57.21,57.24,188487.0,47.6835,47.7252,47.6752,47.7002,188487.0
2019-02-25 10:30:00,57.23,57.34,57.23,57.33,78352.0,47.6919,47.7835,47.6919,47.7752,78352.0
2019-02-25 11:00:00,57.32,57.33,57.28,57.3,15659.0,47.7669,47.7752,47.7335,47.7502,15659.0
2019-02-25 11:30:00,57.29,57.3,57.23,57.23,123623.0,47.7419,47.7502,47.6919,47.6919,123623.0
2019-02-25 12:00:00,57.23,57.23,57.16,57.18,40488.0,47.6919,47.6919,47.6335,47.6502,40488.0
2019-02-25 12:30:00,57.17,57.2,57.14,57.18,86130.0,47.6419,47.6669,47.6169,47.6502,86130.0
2019-02-25 13:00:00,57.18,57.21,57.17,57.17,26498.0,47.6502,47.6752,47.6419,47.6419,26498.0
2019-02-25 13:30:00,57.16,57.2,57.14,57.2,37907.0,47.6335,47.6669,47.6169,47.6669,37907.0
2019-02-25 14:00:00,57.19,57.25,57.19,57.23,17640.0,47.6585,47.7085,47.6585,47.6919,17640.0
2019-02-25 14:30:00,57.25,57.25,57.22,57.23,39330.0,47.7085,47.7085,47.6835,47.6919,39330.0
2019-02-25 15:00:00,57.22,57.26,57.18,57.18,32649.0,47.6835,47.7169,47.6502,47.6502,32649.0
2019-02-25 15:30:00,57.19,57.22,57.16,57.16,85854.0,47.6585,47.6835,47.6335,47.6335,85854.0
2019-02-26 09:30:00,57.41,57.51,57.41,57.49,56968.0,47.8419,47.9252,47.8419,47.9085,56968.0
2019-02-26 10:00:00,57.48,57.53,57.45,57.46,27822.0,47.9002,47.9419,47.8752,47.8835,27822.0
2019-02-26 10:30:00,57.46,57.55,57.45,57.49,54718.0,47.8835,47.9585,47.8752,47.9085,54718.0
2019-02-26 11:00:00,57.49,57.66,57.49,57.63,80209.0,47.9085,48.0502,47.9085,48.0252,80209.0
2019-02-26 11:30:00,57.63,57.65,57.55,57.56,45045.0,48.0252,48.0419,47.9585,47.9669,45045.0
2019-02-26 12:00:00,57.56,57.59,57.53,57.55,48556.0,47.9669,47.9919,47.9419,47.9585,48556.0
2019-02-26 12:30:00,57.56,57.57,57.52,57.55,101387.0,47.9669,47.9752,47.9335,47.9585,101387.0
2019-02-26 13:00:00,57.55,57.57,57.53,57.57,16870.0,47.9585,47.9752,47.9419,47.9752,16870.0
2019-02-26 13:30:00,57.56,57.58,57.53,57.56,29768.0,47.9669,47.9835,47.9419,47.9669,29768.0
2019-02-26 14:00:00,57.57,57.61,57.57,57.61,37703.0,47.9752,48.0085,47.9752,48.0085,37703.0
2019-02-26 14:30:00,57.62,57.73,57.62,57.71,48171.0,48.0169,48.1085,48.0169,48.0919,48171.0
2019-02-26 15:00:00,57.71,57.74,57.69,57.69,53076.0,48.0919,48.1169,48.0752,48.0752,53076.0
2019-02-26 15:30:00,57.69,57.72,57.58,57.59,110988.0,48.0752,48.1002,47.9835,47.9919,110988.0
2019-02-27 09:30:00,57.52,57.55,57.44,57.45,37122.0,47.9335,47.9585,47.8669,47.8752,37122.0
2019-02-27 10:00:00,57.47,57.48,57.3,57.31,16451.0,47.8919,47.9002,47.7502,47.7585,16451.0
2019-02-27 10:30:00,57.32,57.43,57.3,57.37,21600.0,47.7669,47.8585,47.7502,47.8085,21600.0
2019-02-27 11:00:00,57.38,57.4,57.35,57.37,42628.0,47.8169,47.8335,47.7919,47.8085,42628.0
2019-02-27 11:30:00,57.35,57.45,57.32,57.44,42007.0,47.7919,47.8752,47.7669,47.8669,42007.0
2019-02-27 12:00:00,57.43,57.45,57.41,57.43,26126.0,47.8585,47.8752,47.8419,47.8585,26126.0
2019-02-27 12:30:00,57.43,57.44,57.4,57.42,22159.0,47.8585,47.8669,47.8335,47.8502,22159.0
2019-02-27 13:00:00,57.42,57.49,57.41,57.46,15962.0,47.8502,47.9085,47.8419,47.8835,15962.0
2019-02-27 13:30:00,57.46,57.48,57.45,57.47,59668.0,47.8835,47.9002,47.8752,47.8919,59668.0
2019-02-27 14:00:00,57.47,57.47,57.4,57.4,232633.0,47.8919,47.8919,47.8335,47.8335,232633.0
2019-02-27 14:30:00,57.41,57.47,57.41,57.46,52360.0,47.8419,47.8919,47.8419,47.8835,52360.0
2019-02-27 15:00:00,57.46,57.47,57.39,57.4,27338.0,47.8835,47.8919,47.8252,47.8335,27338.0
2019-02-27 15:30:00,57.39,57.43,57.3,57.31,370523.0,47.8252,47.8585,47.7502,47.7585,370523.0
2019-02-28 09:30:00,57.24,57.31,57.23,57.25,51923.0,47.7002,47.7585,47.6919,47.7085,51923.0
2019-02-28 10:00:00,57.24,57.26,57.15,57.18,30169.0,47.7002,47.7169,47.6252,47.6502,30169.0
2019-02-28 10:30:00,57.2,57.32,57.19,57.29,19206.0,47.6669,47.7669,47.6585,47.7419,19206.0
2019-02-28 11:00:00,57.3,57.35,57.25,57.3,57567.0,47.7502,47.7919,47.7085,47.7502,57567.0
2019-02-28 11:30:00,57.3,57.31,57.25,57.26,22709.0,47.7502,47.7585,47.7085,47.7169,22709.0
2019-02-28 12:00:00,57.25,57.3,57.21,57.28,20776.0,47.7085,47.7502,47.6752,47.7335,20776.0
2019-02-28 12:30:00,57.28,57.33,57.25,57.32,22185.0,47.7335,47.7752,47.7085,47.7669,22185.0
2019-02-28 13:00:00,57.33,57.34,57.29,57.3,34074.0,47.7752,47.7835,47.7419,47.7502,34074.0
2019-02-28 13:30:00,57.3,57.32,57.27,57.28,22104.0,47.7502,47.7669,47.7252,47.7335,22104.0
2019-02-28 14:00:00,57.29,57.3,57.25,57.29,49410.0,47.7419,47.7502,47.7085,47.7419,49410.0
2019-02-28 14:30:00,57.29,57.3,57.22,57.23,65244.0,47.7419,47.7502,47.6835,47.6919,65244.0
2019-02-28 15:00:00,57.23,57.24,57.19,57.19,43689.0,47.6919,47.7002,47.6585,47.6585,43689.0
2019-02-28 15:30:00,57.19,57.25,57.15,57.17,60388.0,47.6585,47.7085,47.6252,47.6419,60388.0
2019-03-01 09:30:00,57.59,57.69,57.59,57.68,541399.0,47.9919,48.0752,47.9919,48.0669,541399.0
2019-03-01 10:00:00,57.68,57.72,57.56,57.57,64012.0,48.0669,48.1002,47.9669,47.9752,64012.0
2019-03-01 10:30:00,57.58,57.62,57.55,57.6,46313.0,47.9835,48.0169,47.9585,48.0002,46313.0
2019-03-01 11:00:00,57.6,57.61,57.48,57.5,23428.0,48.0002,48.0085,47.9002,47.9169,23428.0
2019-03-01 11:30:00,57.5,57.55,57.45,57.48,28469.0,47.9169,47.9585,47.8752,47.9002,28469.0
2019-03-01 12:00:00,57.48,57.57,57.47,57.57,447891.0,47.9002,47.9752,47.8919,47.9752,447891.0
2019-03-01 12:30:00,57.56,57.57,57.52,57.55,31156.0,47.9669,47.9752,47.9335,47.9585,31156.0
2019-03-01 13:00:00,57.54,57.57,57.53,57.54,22538.0,47.9502,47.9752,47.9419,47.9502,22538.0
2019-03-01 13:30:00,57.54,57.57,57.52,57.53,21398.0,47.9502,47.9752,47.9335,47.9419,21398.0
2019-03-01 14:00:00,57.53,57.57,57.51,57.57,32951.0,47.9419,47.9752,47.9252,47.9752,32951.0
2019-03-01 14:30:00,57.57,57.59,57.55,57.58,27604.0,47.9752,47.9919,47.9585,47.9835,27604.0
2019-03-01 15:00:00,57.57,57.58,57.55,57.57,17927.0,47.9752,47.9835,47.9585,47.9752,17927.0
2019-03-01 15:30:00,57.57,57.66,57.56,57.64,93518.0,47.9752,48.0502,47.9669,48.0335,93518.0
2019-03-04 09:30:00,57.82,57.88,57.72,57.75,74449.0,48.1835,48.2335,48.1002,48.1252,74449.0
2019-03-04 10:00:00,57.76,57.76,57.7,57.73,31750.0,48.1335,48.1335,48.0835,48.1085,31750.0
2019-03-04 10:30:00,57.73,57.74,57.68,57.68,31927.0,48.1085,48.1169,48.0669,48.0669,31927.0
2019-03-04 11:00:00,57.69,57.7,57.59,57.61,35578.0,48.0752,48.0835,47.9919,48.0085,35578.0
2019-03-04 11:30:00,57.61,57.63,57.44,57.46,36161.0,48.0085,48.0252,47.8669,47.8835,36161.0
2019-03-04 12:00:00,57.45,57.51,57.37,57.45,35114.0,47.8752,47.9252,47.8085,47.8752,35114.0
2019-03-04 12:30:00,57.45,57.48,57.38,57.43,97994.0,47.8752,47.9002,47.8169,47.8585,97994.0
2019-03-04 13:00:00,57.42,57.51,57.38,57.51,195509.0,47.8502,47.9252,47.8169,47.9252,195509.0
2019-03-04 13:30:00,57.51,57.57,57.49,57.56,33789.0,47.9252,47.9752,47.9085,47.9669,33789.0
2019-03-04 14:00:00,57.57,57.61,57.53,57.59,33062.0,47.9752,48.0085,47.9419,47.9919,33062.0
2019-03-04 14:30:00,57.59,57.64,57.57,57.61,29141.0,47.9919,48.0335,47.9752,48.0085,29141.0
2019-03-04 15:00:00,57.6,57.61,57.56,57.58,76736.0,48.0002,48.0085,47.9669,47.9835,76736.0
2019-03-04 15:30:00,57.58,57.64,57.56,57.61,60754.0,47.9835,48.0335,47.9669,48.0085,60754.0
2019-03-05 09:30:00,57.55,57.56,57.48,57.52,38080.0,47.9585,47.9669,47.9002,47.9335,38080.0
2019-03-05 10:00:00,57.54,57.56,57.45,57.45,29452.0,47.9502,47.9669,47.8752,47.8752,29452.0
2019-03-05 10:30:00,57.47,57.57,57.46,57.57,20074.0,47.8919,47.9752,47.8835,47.9752,20074.0
2019-03-05 11:00:00,57.57,57.64,57.55,57.63,15583.0,47.9752,48.0335,47.9585,48.0252,15583.0
2019-03-05 11:30:00,57.61,57.69,57.61,57.64,37836.0,48.0085,48.0752,48.0085,48.0335,37836.0
2019-03-05 12:00:00,57.64,57.65,57.6,57.62,24133.0,48.0335,48.0419,48.0002,48.0169,24133.0
2019-03-05 12:30:00,57.62,57.66,57.62,57.65,26344.0,48.0169,48.0502,48.0169,48.0419,26344.0
2019-03-05 13:00:00,57.66,57.71,57.65,57.68,14579.0,48.0502,48.0919,48.0419,48.0669,14579.0
2019-03-05 13:30:00,57.68,57.72,57.67,57.68,28133.0,48.0669,48.1002,48.0585,48.0669,28133.0
2019-03-05 14:00:00,57.68,57.74,57.68,57.71,53096.0,48.0669,48.1169,48.0669,48.0919,53096.0
2019-03-05 14:30:00,57.71,57.73,57.7,57.72,52122.0,48.0919,48.1085,48.0835,48.1002,52122.0
2019-03-05 15:00:00,57.72,57.73,57.69,57.69,42289.0,48.1002,48.1085,48.0752,48.0752,42289.0
2019-03-05 15:30:00,57.69,57.71,57.58,57.58,140675.0,48.0752,48.0919,47.9835,47.9835,140675.0
2019-03-06 09:30:00,57.63,57.65,57.51,57.54,85992.0,48.0252,48.0419,47.9252,47.9502,85992.0
2019-03-06 10:00:00,57.55,57.59,57.5,57.51,44168.0,47.9585,47.9919,47.9169,47.9252,44168.0
2019-03-06 10:30:00,57.51,57.55,57.47,57.52,21527.0,47.9252,47.9585,47.8919,47.9335,21527.0
2019-03-06 11:00:00,57.52,57.57,57.48,57.52,140355.0,47.9335,47.9752,47.9002,47.9335,140355.0
2019-03-06 11:30:00,57.52,57.54,57.42,57.45,47250.0,47.9335,47.9502,47.8502,47.8752,47250.0
2019-03-06 12:00:00,57.45,57.52,57.43,57.44,58295.0,47.8752,47.9335,47.8585,47.8669,58295.0
2019-03-06 12:30:00,57.46,57.48,57.41,57.44,10286.0,47.8835,47.9002,47.8419,47.8669,10286.0
2019-03-06 13:00:00,57.43,57.44,57.39,57.4,17378.0,47.8585,47.8669,47.8252,47.8335,17378.0
2019-03-06 13:30:00,57.41,57.49,57.4,57.49,22268.0,47.8419,47.9085,47.8335,47.9085,22268.0
2019-03-06 14:00:00,57.48,57.51,57.46,57.49,40401.0,47.9002,47.9252,47.8835,47.9085,40401.0
2019-03-06 14:30:00,57.49,57.5,57.44,57.48,44940.0,47.9085,47.9169,47.8669,47.9002,44940.0
2019-03-06 15:00:00,57.48,57.5,57.44,57.46,53140.0,47.9002,47.9169,47.8669,47.8835,53140.0
2019-03-06 15:30:00,57.47,57.54,57.47,57.5,394197.0,47.8919,47.9502,47.8919,47.9169,394197.0
2019-03-07 09:30:00,56.93,56.96,56.63,56.68,191428.0,47.4419,47.4669,47.1919,47.2335,191428.0
2019-03-07 10:00:00,56.67,56.69,56.56,56.63,62520.0,47.2252,47.2419,47.1335,47.1919,62520.0
2019-03-07 10:30:00,56.62,56.7,56.6,56.66,22536.0,47.1835,47.2502,47.1669,47.2169,22536.0
2019-03-07 11:00:00,56.66,56.67,56.62,56.66,28973.0,47.2169,47.2252,47.1835,47.2169,28973.0
2019-03-07 11:30:00,56.66,56.75,56.65,56.68,63486.0,47.2169,47.2919,47.2085,47.2335,63486.0
2019-03-07 12:00:00,56.67,56.69,56.63,56.68,52182.0,47.2252,47.2419,47.1919,47.2335,52182.0
2019-03-07 12:30:00,56.67,56.79,56.62,56.77,74954.0,47.2252,47.3252,47.1835,47.3085,74954.0
2019-03-07 13:00:00,56.78,56.78,56.7,56.73,126774.0,47.3169,47.3169,47.2502,47.2752,126774.0
2019-03-07 13:30:00,56.72,56.72,56.65,56.68,58920.0,47.2669,47.2669,47.2085,47.2335,58920.0
2019-03-07 14:00:00,56.68,56.69,56.59,56.63,221738.0,47.2335,47.2419,47.1585,47.1919,221738.0
2019-03-07 14:30:00,56.64,56.64,56.45,56.47,126951.0,47.2002,47.2002,47.0419,47.0585,126951.0
2019-03-07 15:00:00,56.47,56.55,56.44,56.49,30094.0,47.0585,47.1252,47.0335,47.0752,30094.0
2019-03-07 15:30:00,56.48,56.54,56.42,56.48,343031.0,47.0669,47.1169,47.0169,47.0669,343031.0
2019-03-08 09:30:00,56.0,56.07,55.96,56.03,56129.0,46.6669,46.7252,46.6335,46.6919,56129.0
2019-03-08 10:00:00,56.01,56.05,55.98,56.04,56846.0,46.6752,46.7085,46.6502,46.7002,56846.0
2019-03-08 10:30:00,56.05,56.16,56.0,56.07,38302.0,46.7085,46.8002,46.6669,46.7252,38302.0
2019-03-08 11:00:00,56.05,56.19,56.05,56.18,24946.0,46.7085,46.8252,46.7085,46.8169,24946.0
2019-03-08 11:30:00,56.17,56.17,56.07,56.08,16402.0,46.8085,46.8085,46.7252,46.7335,16402.0
2019-03-08 12:00:00,56.07,56.1,56.06,56.1,32675.0,46.7252,46.7502,46.7169,46.7502,32675.0
2019-03-08 12:30:00,56.1,56.11,56.03,56.08,30814.0,46.7502,46.7585,46.6919,46.7335,30814.0
2019-03-08 13:00:00,56.08,56.13,56.08,56.13,10051.0,46.7335,46.7752,46.7335,46.7752,10051.0
2019-03-08 13:30:00,56.12,56.17,56.1,56.15,27597.0,46.7669,46.8085,46.7502,46.7919,27597.0
2019-03-08 14:00:00,56.15,56.2,56.13,56.19,38972.0,46.7919,46.8335,46.7752,46.8252,38972.0
2019-03-08 14:30:00,56.18,56.27,56.18,56.25,24837.0,46.8169,46.8919,46.8169,46.8752,24837.0
2019-03-08 15:00:00,56.25,56.28,56.2,56.21,40108.0,46.8752,46.9002,46.8335,46.8419,40108.0
2019-03-08 15:30:00,56.2,56.3,56.2,56.29,36631.0,46.8335,46.9169,46.8335,46.9085,36631.0
2019-03-11 09:30:00,56.31,56.47,56.31,56.46,61379.0,46.9252,47.0585,46.9252,47.0502,61379.0
2019-03-11 10:00:00,56.47,56.49,56.47,56.47,80250.0,47.0585,47.0752,47.0585,47.0585,80250.0
2019-03-11 10:30:00,56.47,56.53,56.47,56.52,148939.0,47.0585,47.1085,47.0585,47.1002,148939.0
2019-03-11 11:00:00,56.51,56.59,56.5,56.59,43804.0,47.0919,47.1585,47.0835,47.1585,43804.0
2019-03-11 11:30:00,56.59,56.62,56.58,56.6,41732.0,47.1585,47.1835,47.1502,47.1669,41732.0
2019-03-11 12:00:00,56.6,56.64,56.56,56.61,77713.0,47.1669,47.2002,47.1335,47.1752,77713.0
2019-03-11 12:30:00,56.61,56.68,56.59,56.67,74503.0,47.1752,47.2335,47.1585,47.2252,74503.0
2019-03-11 13:00:00,56.68,56.74,56.66,56.73,33806.0,47.2335,47.2835,47.2169,47.2752,33806.0
2019-03-11 13:30:00,56.73,56.78,56.72,56.77,60756.0,47.2752,47.3169,47.2669,47.3085,60756.0
2019-03-11 14:00:00,56.78,56.8,56.75,56.79,45841.0,47.3169,47.3335,47.2919,47.3252,45841.0
2019-03-11 14:30:00,56.78,56.8,56.76,56.77,67881.0,47.3169,47.3335,47.3002,47.3085,67881.0
2019-03-11 15:00:00,56.78,56.83,56.74,56.8,68472.0,47.3169,47.3585,47.2835,47.3335,68472.0
2019-03-11 15:30:00,56.8,56.85,56.8,56.84,98968.0,47.3335,47.3752,47.3335,47.3669,98968.0
2019-03-12 09:30:00,56.85,56.94,56.85,56.92,76973.0,47.3752,47.4502,47.3752,47.4335,76973.0
2019-03-12 10:00:00,56.9,56.93,56.88,56.92,32449.0,47.4169,47.4419,47.4002,47.4335,32449.0
2019-03-12 10:30:00,56.93,56.96,56.92,56.94,22662.0,47.4419,47.4669,47.4335,47.4502,22662.0
2019-03-12 11:00:00,56.94,56.94,56.84,56.9,27750.0,47.4502,47.4502,47.3669,47.4169,27750.0
2019-03-12 11:30:00,56.89,56.94,56.88,56.91,97076.0,47.4085,47.4502,47.4002,47.4252,97076.0
2019-03-12 12:00:00,56.92,56.92,56.88,56.92,26619.0,47.4335,47.4335,47.4002,47.4335,26619.0
2019-03-12 12:30:00,56.92,56.92,56.86,56.89,21866.0,47.4335,47.4335,47.3835,47.4085,21866.0
2019-03-12 13:00:00,56.88,56.89,56.85,56.88,33819.0,47.4002,47.4085,47.3752,47.4002,33819.0
2019-03-12 13:30:00,56.88,56.88,56.84,56.86,95528.0,47.4002,47.4002,47.3669,47.3835,95528.0
2019-03-12 14:00:00,56.86,56.89,56.85,56.85,47233.0,47.3835,47.4085,47.3752,47.3752,47233.0
2019-03-12 14:30:00,56.85,56.89,56.84,56.86,58617.0,47.3752,47.4085,47.3669,47.3835,58617.0
2019-03-12 15:00:00,56.88,56.88,56.77,56.85,52186.0,47.4002,47.4002,47.3085,47.3752,52186.0
2019-03-12 15:30:00,56.84,56.88,56.8,56.83,68089.0,47.3669,47.4002,47.3335,47.3585,68089.0
2019-03-13 09:30:00,57.0,57.11,56.99,57.11,52136.0,47.5002,47.5919,47.4919,47.5919,52136.0
2019-03-13 10:00:00,57.11,57.12,57.08,57.09,17136.0,47.5919,47.6002,47.5669,47.5752,17136.0
2019-03-13 10:30:00,57.09,57.16,57.09,57.13,19233.0,47.5752,47.6335,47.5752,47.6085,19233.0
2019-03-13 11:00:00,57.13,57.25,57.13,57.24,14248.0,47.6085,47.7085,47.6085,47.7002,14248.0
2019-03-13 11:30:00,57.26,57.27,57.21,57.26,37085.0,47.7169,47.7252,47.6752,47.7169,37085.0
2019-03-13 12:00:00,57.27,57.3,57.21,57.24,61329.0,47.7252,47.7502,47.6752,47.7002,61329.0
2019-03-13 12:30:00,57.23,57.29,57.21,57.29,132100.0,47.6919,47.7419,47.6752,47.7419,132100.0
2019-03-13 13:00:00,57.29,57.32,57.28,57.3,16855.0,47.7419,47.7669,47.7335,47.7502,16855.0
2019-03-13 13:30:00,57.29,57.31,57.27,57.31,45945.0,47.7419,47.7585,47.7252,47.7585,45945.0
2019-03-13 14:00:00,57.3,57.36,57.3,57.34,25659.0,47.7502,47.8002,47.7502,47.7835,25659.0
2019-03-13 14:30:00,57.33,57.34,57.22,57.33,219902.0,47.7752,47.7835,47.6835,47.7752,219902.0
2019-03-13 15:00:00,57.32,57.36,57.28,57.33,46187.0,47.7669,47.8002,47.7335,47.7752,46187.0
2019-03-13 15:30:00,57.32,57.4,57.32,57.34,39113.0,47.7669,47.8335,47.7669,47.7835,39113.0
2019-03-14 09:30:00,57.21,57.27,57.17,57.22,135205.0,47.6752,47.7252,47.6419,47.6835,135205.0
2019-03-14 10:00:00,57.22,57.22,57.13,57.16,29628.0,47.6835,47.6835,47.6085,47.6335,29628.0
2019-03-14 10:30:00,57.16,57.19,57.15,57.16,46087.0,47.6335,47.6585,47.6252,47.6335,46087.0
2019-03-14 11:00:00,57.17,57.24,57.15,57.19,118675.0,47.6419,47.7002,47.6252,47.6585,118675.0
2019-03-14 11:30:00,57.2,57.3,57.18,57.28,26573.0,47.6669,47.7502,47.6502,47.7335,26573.0
2019-03-14 12:00:00,57.28,57.29,57.25,57.25,41078.0,47.7335,47.7419,47.7085,47.7085,41078.0
2019-03-14 12:30:00,57.25,57.26,57.22,57.24,63971.0,47.7085,47.7169,47.6835,47.7002,63971.0
2019-03-14 13:00:00,57.26,57.26,57.21,57.23,31578.0,47.7169,47.7169,47.6752,47.6919,31578.0
2019-03-14 13:30:00,57.23,57.24,57.16,57.17,57404.0,47.6919,47.7002,47.6335,47.6419,57404.0
2019-03-14 14:00:00,57.17,57.24,57.17,57.22,46014.0,47.6419,47.7002,47.6419,47.6835,46014.0
2019-03-14 14:30:00,57.22,57.22,57.16,57.18,38147.0,47.6835,47.6835,47.6335,47.6502,38147.0
2019-03-14 15:00:00,57.18,57.18,57.14,57.16,68800.0,47.6502,47.6502,47.6169,47.6335,68800.0
2019-03-14 15:30:00,57.16,57.18,57.13,57.16,164210.0,47.6335,47.6502,47.6085,47.6335,164210.0
2019-03-15 09:30:00,57.55,57.68,57.47,57.61,105702.0,47.9585,48.0669,47.8919,48.0085,105702.0
2019-03-15 10:00:00,57.61,57.63,57.56,57.62,45105.0,48.0085,48.0252,47.9669,48.0169,45105.0
2019-03-15 10:30:00,57.66,57.66,57.61,57.64,45459.0,48.0502,48.0502,48.0085,48.0335,45459.0
2019-03-15 11:00:00,57.64,57.71,57.62,57.7,47939.0,48.0335,48.0919,48.0169,48.0835,47939.0
2019-03-15 11:30:00,57.7,57.75,57.66,57.7,41023.0,48.0835,48.1252,48.0502,48.0835,41023.0
2019-03-15 12:00:00,57.7,57.77,57.69,57.74,40322.0,48.0835,48.1419,48.0752,48.1169,40322.0
2019-03-15 12:30:00,57.74,57.77,57.72,57.75,40472.0,48.1169,48.1419,48.1002,48.1252,40472.0
2019-03-15 13:00:00,57.76,57.78,57.75,57.77,33757.0,48.1335,48.1502,48.1252,48.1419,33757.0
2019-03-15 13:30:00,57.77,57.8,57.75,57.75,25848.0,48.1419,48.1669,48.1252,48.1252,25848.0
2019-03-15 14:00:00,57.76,57.77,57.72,57.72,37256.0,48.1335,48.1419,48.1002,48.1002,37256.0
2019-03-15 14:30:00,57.72,57.74,57.71,57.73,31310.0,48.1002,48.1169,48.0919,48.1085,31310.0
2019-03-15 15:00:00,57.73,57.75,57.7,57.73,35011.0,48.1085,48.1252,48.0835,48.1085,35011.0
2019-03-15 15:30:00,57.73,57.75,57.66,57.74,97034.0,48.1085,48.1252,48.0502,48.1169,97034.0
2019-03-18 09:30:00,57.74,57.86,57.74,57.85,78814.0,48.1169,48.2169,48.1169,48.2085,78814.0
2019-03-18 10:00:00,57.85,57.88,57.82,57.85,130969.0,48.2085,48.2335,48.1835,48.2085,130969.0
2019-03-18 10:30:00,57.84,57.88,57.81,57.88,43527.0,48.2002,48.2335,48.1752,48.2335,43527.0
2019-03-18 11:00:00,57.89,57.89,57.77,57.8,67886.0,48.2419,48.2419,48.1419,48.1669,67886.0
2019-03-18 11:30:00,57.8,57.8,57.72,57.77,64287.0,48.1669,48.1669,48.1002,48.1419,64287.0
2019-03-18 12:00:00,57.77,57.84,57.77,57.83,92973.0,48.1419,48.2002,48.1419,48.1919,92973.0
2019-03-18 12:30:00,57.83,57.86,57.8,57.85,59744.0,48.1919,48.2169,48.1669,48.2085,59744.0
2019-03-18 13:00:00,57.85,57.87,57.8,57.82,147669.0,48.2085,48.2252,48.1669,48.1835,147669.0
2019-03-18 13:30:00,57.81,57.83,57.81,57.83,109060.0,48.1752,48.1919,48.1752,48.1919,109060.0
2019-03-18 14:00:00,57.83,57.83,57.81,57.83,49120.0,48.1919,48.1919,48.1752,48.1919,49120.0
2019-03-18 14:30:00,57.83,57.87,57.82,57.87,56373.0,48.1919,48.2252,48.1835,48.2252,56373.0
2019-03-18 15:00:00,57.87,57.9,57.86,57.87,55356.0,48.2252,48.2502,48.2169,48.2252,55356.0
2019-03-18 15:30:00,57.86,57.93,57.86,57.91,45241.0,48.2169,48.2752,48.2169,48.2585,45241.0
2019-03-19 09:30:00,58.15,58.2,58.11,58.14,63779.0,48.4585,48.5002,48.4252,48.4502,63779.0
2019-03-19 10:00:00,58.15,58.18,58.12,58.13,29304.0,48.4585,48.4835,48.4335,48.4419,29304.0
2019-03-19 10:30:00,58.13,58.15,58.1,58.1,74176.0,48.4419,48.4585,48.4169,48.4169,74176.0
2019-03-19 11:00:00,58.1,58.19,58.1,58.17,35207.0,48.4169,48.4919,48.4169,48.4752,35207.0
2019-03-19 11:30:00,58.17,58.24,58.16,58.2,32714.0,48.4752,48.5335,48.4669,48.5002,32714.0
2019-03-19 12:00:00,58.2,58.22,58.18,58.21,30333.0,48.5002,48.5169,48.4835,48.5085,30333.0
2019-03-19 12:30:00,58.2,58.22,58.02,58.13,77400.0,48.5002,48.5169,48.3502,48.4419,77400.0
2019-03-19 13:00:00,58.13,58.13,58.09,58.11,69213.0,48.4419,48.4419,48.4085,48.4252,69213.0
2019-03-19 13:30:00,58.11,58.15,58.08,58.09,103223.0,48.4252,48.4585,48.4002,48.4085,103223.0
2019-03-19 14:00:00,58.09,58.1,58.05,58.06,48858.0,48.4085,48.4169,48.3752,48.3835,48858.0
2019-03-19 14:30:00,58.07,58.1,58.04,58.05,60461.0,48.3919,48.4169,48.3669,48.3752,60461.0
2019-03-19 15:00:00,58.05,58.05,57.98,57.99,60378.0,48.3752,48.3752,48.3169,48.3252,60378.0
2019-03-19 15:30:00,57.98,58.06,57.94,58.06,98560.0,48.3169,48.3835,48.2835,48.3835,98560.0
2019-03-20 09:30:00,57.95,57.95,57.86,57.86,50136.0,48.2919,48.2919,48.2169,48.2169,50136.0
2019-03-20 10:00:00,57.86,57.9,57.82,57.86,69763.0,48.2169,48.2502,48.1835,48.2169,69763.0
2019-03-20 10:30:00,57.87,57.89,57.83,57.85,20337.0,48.2252,48.2419,48.1919,48.2085,20337.0
2019-03-20 11:00:00,57.87,57.9,57.85,57.86,21437.0,48.2252,48.2502,48.2085,48.2169,21437.0
2019-03-20 11:30:00,57.86,57.87,57.73,57.74,35608.0,48.2169,48.2252,48.1085,48.1169,35608.0
2019-03-20 12:00:00,57.76,57.8,57.75,57.78,26135.0,48.1335,48.1669,48.1252,48.1502,26135.0
2019-03-20 12:30:00,57.79,57.79,57.67,57.74,46639.0,48.1585,48.1585,48.0585,48.1169,46639.0
2019-03-20 13:00:00,57.74,57.77,57.73,57.75,32836.0,48.1169,48.1419,48.1085,48.1252,32836.0
2019-03-20 13:30:00,57.75,57.8,57.74,57.79,34129.0,48.1252,48.1669,48.1169,48.1585,34129.0
2019-03-20 14:00:00,57.8,58.28,57.8,58.27,52987.0,48.1669,48.5669,48.1669,48.5585,52987.0
2019-03-20 14:30:00,58.28,58.36,58.23,58.33,50958.0,48.5669,48.6335,48.5252,48.6085,50958.0
2019-03-20 15:00:00,58.35,58.36,58.17,58.17,52053.0,48.6252,48.6335,48.4752,48.4752,52053.0
2019-03-20 15:30:00,58.15,58.15,58.02,58.08,109085.0,48.4585,48.4585,48.3502,48.4002,109085.0
2019-03-21 09:30:00,57.67,57.86,57.67,57.84,71775.0,48.0585,48.2169,48.0585,48.2002,71775.0
2019-03-21 10:00:00,57.83,57.87,57.79,57.86,69084.0,48.1919,48.2252,48.1585,48.2169,69084.0
2019-03-21 10:30:00,57.86,57.89,57.82,57.89,44247.0,48.2169,48.2419,48.1835,48.2419,44247.0
2019-03-21 11:00:00,57.9,57.94,57.8,57.81,114907.0,48.2502,48.2835,48.1669,48.1752,114907.0
2019-03-21 11:30:00,57.81,57.89,57.74,57.87,202539.0,48.1752,48.2419,48.1169,48.2252,202539.0
2019-03-21 12:00:00,57.87,57.87,57.7,57.71,154799.0,48.2252,48.2252,48.0835,48.0919,154799.0
2019-03-21 12:30:00,57.71,57.76,57.66,57.74,169239.0,48.0919,48.1335,48.0502,48.1169,169239.0
2019-03-21 13:00:00,57.75,57.81,57.74,57.8,78390.0,48.1252,48.1752,48.1169,48.1669,78390.0
2019-03-21 13:30:00,57.8,57.84,57.78,57.84,58671.0,48.1669,48.2002,48.1502,48.2002,58671.0
2019-03-21 14:00:00,57.84,57.96,57.82,57.95,62055.0,48.2002,48.3002,48.1835,48.2919,62055.0
2019-03-21 14:30:00,57.95,57.99,57.93,57.93,38802.0,48.2919,48.3252,48.2752,48.2752,38802.0
2019-03-21 15:00:00,57.94,57.98,57.91,57.92,44214.0,48.2835,48.3169,48.2585,48.2669,44214.0
2019-03-21 15:30:00,57.92,58.0,57.91,57.98,43619.0,48.2669,48.3335,48.2585,48.3169,43619.0
2019-03-22 09:30:00,57.44,57.55,57.38,57.38,102395.0,47.8669,47.9585,47.8169,47.8169,102395.0
2019-03-22 10:00:00,57.38,57.47,57.35,57.36,119354.0,47.8169,47.8919,47.7919,47.8002,119354.0
2019-03-22 10:30:00,57.36,57.42,57.23,57.24,43467.0,47.8002,47.8502,47.6919,47.7002,43467.0
2019-03-22 11:00:00,57.23,57.25,57.16,57.2,31180.0,47.6919,47.7085,47.6335,47.6669,31180.0
2019-03-22 11:30:00,57.17,57.19,57.09,57.09,68197.0,47.6419,47.6585,47.5752,47.5752,68197.0
2019-03-22 12:00:00,57.08,57.16,57.07,57.1,57723.0,47.5669,47.6335,47.5585,47.5835,57723.0
2019-03-22 12:30:00,57.11,57.16,57.01,57.1,45559.0,47.5919,47.6335,47.5085,47.5835,45559.0
2019-03-22 13:00:00,57.09,57.15,57.07,57.08,22911.0,47.5752,47.6252,47.5585,47.5669,22911.0
2019-03-22 13:30:00,57.11,57.17,57.08,57.09,22149.0,47.5919,47.6419,47.5669,47.5752,22149.0
2019-03-22 14:00:00,57.1,57.22,57.1,57.21,17293.0,47.5835,47.6835,47.5835,47.6752,17293.0
2019-03-22 14:30:00,57.21,57.28,57.17,57.25,15718.0,47.6752,47.7335,47.6419,47.7085,15718.0
2019-03-22 15:00:00,57.28,57.29,57.15,57.15,49494.0,47.7335,47.7419,47.6252,47.6252,49494.0
2019-03-22 15:30:00,57.15,57.16,57.02,57.05,51227.0,47.6252,47.6335,47.5169,47.5419,51227.0
2019-03-25 09:30:00,56.81,56.91,56.69,56.7,51953.0,47.3419,47.4252,47.2419,47.2502,51953.0
2019-03-25 10:00:00,56.7,56.75,56.64,56.72,29932.0,47.2502,47.2919,47.2002,47.2669,29932.0
2019-03-25 10:30:00,56.71,56.86,56.71,56.82,19260.0,47.2585,47.3835,47.2585,47.3502,19260.0
2019-03-25 11:00:00,56.82,56.93,56.79,56.93,35974.0,47.3502,47.4419,47.3252,47.4419,35974.0
2019-03-25 11:30:00,56.91,56.93,56.78,56.78,21983.0,47.4252,47.4419,47.3169,47.3169,21983.0
2019-03-25 12:00:00,56.78,56.83,56.77,56.8,14208.0,47.3169,47.3585,47.3085,47.3335,14208.0
2019-03-25 12:30:00,56.8,56.8,56.71,56.78,29786.0,47.3335,47.3335,47.2585,47.3169,29786.0
2019-03-25 13:00:00,56.79,56.83,56.75,56.77,20033.0,47.3252,47.3585,47.2919,47.3085,20033.0
2019-03-25 13:30:00,56.76,56.8,56.71,56.74,117531.0,47.3002,47.3335,47.2585,47.2835,117531.0
2019-03-25 14:00:00,56.73,56.76,56.66,56.7,30032.0,47.2752,47.3002,47.2169,47.2502,30032.0
2019-03-25 14:30:00,56.71,56.76,56.7,56.75,36376.0,47.2585,47.3002,47.2502,47.2919,36376.0
2019-03-25 15:00:00,56.76,56.82,56.74,56.8,92526.0,47.3002,47.3502,47.2835,47.3335,92526.0
2019-03-25 15:30:00,56.8,56.86,56.78,56.86,192301.0,47.3335,47.3835,47.3169,47.3835,192301.0
2019-03-26 09:30:00,57.4,57.51,57.4,57.45,89012.0,47.8335,47.9252,47.8335,47.8752,89012.0
2019-03-26 10:00:00,57.45,57.47,57.38,57.4,38328.0,47.8752,47.8919,47.8169,47.8335,38328.0
2019-03-26 10:30:00,57.41,57.49,57.36,57.48,19654.0,47.8419,47.9085,47.8002,47.9002,19654.0
2019-03-26 11:00:00,57.49,57.49,57.38,57.4,23273.0,47.9085,47.9085,47.8169,47.8335,23273.0
2019-03-26 11:30:00,57.38,57.43,57.32,57.34,18102.0,47.8169,47.8585,47.7669,47.7835,18102.0
2019-03-26 12:00:00,57.34,57.37,57.31,57.35,15201.0,47.7835,47.8085,47.7585,47.7919,15201.0
2019-03-26 12:30:00,57.35,57.36,57.27,57.32,97877.0,47.7919,47.8002,47.7252,47.7669,97877.0
2019-03-26 13:00:00,57.33,57.36,57.3,57.31,71096.0,47.7752,47.8002,47.7502,47.7585,71096.0
2019-03-26 13:30:00,57.3,57.31,57.23,57.25,64437.0,47.7502,47.7585,47.6919,47.7085,64437.0
2019-03-26 14:00:00,57.26,57.28,57.2,57.21,56247.0,47.7169,47.7335,47.6669,47.6752,56247.0
2019-03-26 14:30:00,57.2,57.28,57.19,57.28,21582.0,47.6669,47.7335,47.6585,47.7335,21582.0
2019-03-26 15:00:00,57.26,57.31,57.23,57.24,35047.0,47.7169,47.7585,47.6919,47.7002,35047.0
2019-03-26 15:30:00,57.23,57.32,57.22,57.31,29846.0,47.6919,47.7669,47.6835,47.7585,29846.0
2019-03-27 09:30:00,57.47,57.48,57.31,57.31,96507.0,47.8919,47.9002,47.7585,47.7585,96507.0
2019-03-27 10:00:00,57.31,57.36,57.28,57.34,44495.0,47.7585,47.8002,47.7335,47.7835,44495.0
2019-03-27 10:30:00,57.33,57.34,57.11,57.15,14456.0,47.7752,47.7835,47.5919,47.6252,14456.0
2019-03-27 11:00:00,57.16,57.18,57.04,57.04,28224.0,47.6335,47.6502,47.5335,47.5335,28224.0
2019-03-27 11:30:00,57.03,57.05,56.9,56.92,48260.0,47.5252,47.5419,47.4169,47.4335,48260.0
2019-03-27 12:00:00,56.91,57.07,56.9,57.06,23570.0,47.4252,47.5585,47.4169,47.5502,23570.0
2019-03-27 12:30:00,57.07,57.18,57.06,57.13,16469.0,47.5585,47.6502,47.5502,47.6085,16469.0
2019-03-27 13:00:00,57.12,57.21,57.08,57.21,17532.0,47.6002,47.6752,47.5669,47.6752,17532.0
2019-03-27 13:30:00,57.2,57.22,57.17,57.21,25230.0,47.6669,47.6835,47.6419,47.6752,25230.0
2019-03-27 14:00:00,57.21,57.26,57.17,57.2,30449.0,47.6752,47.7169,47.6419,47.6669,30449.0
2019-03-27 14:30:00,57.21,57.22,57.15,57.19,23465.0,47.6752,47.6835,47.6252,47.6585,23465.0
2019-03-27 15:00:00,57.2,57.2,57.14,57.2,29539.0,47.6669,47.6669,47.6169,47.6669,29539.0
2019-03-27 15:30:00,57.2,57.25,57.17,57.2,61698.0,47.6669,47.7085,47.6419,47.6669,61698.0
2019-03-28 09:30:00,57.15,57.17,57.08,57.11,30396.0,47.6252,47.6419,47.5669,47.5919,30396.0
2019-03-28 10:00:00,57.12,57.17,57.1,57.12,74529.0,47.6002,47.6419,47.5835,47.6002,74529.0
2019-03-28 10:30:00,57.13,57.16,57.07,57.08,83962.0,47.6085,47.6335,47.5585,47.5669,83962.0
2019-03-28 11:00:00,57.07,57.08,56.95,56.96,51836.0,47.5585,47.5669,47.4585,47.4669,51836.0
2019-03-28 11:30:00,56.96,57.04,56.96,56.99,41869.0,47.4669,47.5335,47.4669,47.4919,41869.0
2019-03-28 12:00:00,57.01,57.01,56.93,56.98,28544.0,47.5085,47.5085,47.4419,47.4835,28544.0
2019-03-28 12:30:00,56.98,57.03,56.94,57.02,22946.0,47.4835,47.5252,47.4502,47.5169,22946.0
2019-03-28 13:00:00,57.05,57.1,57.05,57.1,15482.0,47.5419,47.5835,47.5419,47.5835,15482.0
2019-03-28 13:30:00,57.1,57.13,57.08,57.13,26737.0,47.5835,47.6085,47.5669,47.6085,26737.0
2019-03-28 14:00:00,57.12,57.15,57.09,57.11,41756.0,47.6002,47.6252,47.5752,47.5919,41756.0
2019-03-28 14:30:00,57.11,57.11,57.06,57.1,37542.0,47.5919,47.5919,47.5502,47.5835,37542.0
2019-03-28 15:00:00,57.1,57.14,57.08,57.12,20638.0,47.5835,47.6169,47.5669,47.6002,20638.0
2019-03-28 15:30:00,57.13,57.16,57.12,57.15,32483.0,47.6085,47.6335,47.6002,47.6252,32483.0
2019-03-29 09:30:00,57.41,57.47,57.4,57.46,69894.0,47.8419,47.8919,47.8335,47.8835,69894.0
2019-03-29 10:00:00,57.46,57.47,57.42,57.45,52925.0,47.8835,47.8919,47.8502,47.8752,52925.0
2019-03-29 10:30:00,57.45,57.45,57.2,57.25,37291.0,47.8752,47.8752,47.6669,47.7085,37291.0
2019-03-29 11:00:00,57.26,57.35,57.26,57.35,29979.0,47.7169,47.7919,47.7169,47.7919,29979.0
2019-03-29 11:30:00,57.35,57.4,57.34,57.37,19595.0,47.7919,47.8335,47.7835,47.8085,19595.0
2019-03-29 12:00:00,57.36,57.42,57.32,57.41,181976.0,47.8002,47.8502,47.7669,47.8419,181976.0
2019-03-29 12:30:00,57.41,57.47,57.4,57.42,23490.0,47.8419,47.8919,47.8335,47.8502,23490.0
2019-03-29 13:00:00,57.44,57.44,57.38,57.41,10344.0,47.8669,47.8669,47.8169,47.8419,10344.0
2019-03-29 13:30:00,57.4,57.41,57.35,57.37,24115.0,47.8335,47.8419,47.7919,47.8085,24115.0
2019-03-29 14:00:00,57.36,57.4,57.36,57.37,28012.0,47.8002,47.8335,47.8002,47.8085,28012.0
2019-03-29 14:30:00,57.37,57.42,57.35,57.42,37320.0,47.8085,47.8502,47.7919,47.8502,37320.0
2019-03-29 15:00:00,57.43,57.44,57.35,57.36,91070.0,47.8585,47.8669,47.7919,47.8002,91070.0
2019-03-29 15:30:00,57.36,57.47,57.35,57.45,41806.0,47.8002,47.8919,47.7919,47.8752,41806.0
2019-04-01 09:30:00,58.04,58.14,58.02,58.03,71159.0,48.3669,48.4502,48.3502,48.3585,71159.0
2019-04-01 10:00:00,58.03,58.07,57.99,58.02,14636.0,48.3585,48.3919,48.3252,48.3502,14636.0
2019-04-01 10:30:00,58.05,58.14,58.04,58.13,8933.0,48.3752,48.4502,48.3669,48.4419,8933.0
2019-04-01 11:00:00,58.13,58.14,58.1,58.12,9882.0,48.4419,48.4502,48.4169,48.4335,9882.0
2019-04-01 11:30:00,58.09,58.18,58.08,58.17,280166.0,48.4085,48.4835,48.4002,48.4752,280166.0
2019-04-01 12:00:00,58.16,58.19,58.13,58.16,218808.0,48.4669,48.4919,48.4419,48.4669,218808.0
2019-04-01 12:30:00,58.17,58.21,58.16,58.2,46145.0,48.4752,48.5085,48.4669,48.5002,46145.0
2019-04-01 13:00:00,58.21,58.21,58.18,58.2,108820.0,48.5085,48.5085,48.4835,48.5002,108820.0
2019-04-01 13:30:00,58.2,58.25,58.19,58.25,79179.0,48.5002,48.5419,48.4919,48.5419,79179.0
2019-04-01 14:00:00,58.25,58.28,58.24,58.24,192938.0,48.5419,48.5669,48.5335,48.5335,192938.0
2019-04-01 14:30:00,58.24,58.26,58.24,58.25,44251.0,48.5335,48.5502,48.5335,48.5419,44251.0
2019-04-01 15:00:00,58.25,58.27,58.23,58.27,321246.0,48.5419,48.5585,48.5252,48.5585,321246.0
2019-04-01 15:30:00,58.26,58.33,58.26,58.3,173453.0,48.5502,48.6085,48.5502,48.5835,173453.0
2019-04-02 09:30:00,58.18,58.18,58.07,58.16,58630.0,48.4835,48.4835,48.3919,48.4669,58630.0
2019-04-02 10:00:00,58.17,58.17,58.1,58.13,29458.0,48.4752,48.4752,48.4169,48.4419,29458.0
2019-04-02 10:30:00,58.11,58.13,58.07,58.07,29822.0,48.4252,48.4419,48.3919,48.3919,29822.0
2019-04-02 11:00:00,58.08,58.09,57.99,58.05,58555.0,48.4002,48.4085,48.3252,48.3752,58555.0
2019-04-02 11:30:00,58.06,58.11,58.03,58.09,34289.0,48.3835,48.4252,48.3585,48.4085,34289.0
2019-04-02 12:00:00,58.09,58.12,58.05,58.07,19538.0,48.4085,48.4335,48.3752,48.3919,19538.0
2019-04-02 12:30:00,58.07,58.13,58.07,58.11,68645.0,48.3919,48.4419,48.3919,48.4252,68645.0
2019-04-02 13:00:00,58.11,58.21,58.1,58.18,28831.0,48.4252,48.5085,48.4169,48.4835,28831.0
2019-04-02 13:30:00,58.17,58.21,58.17,58.18,38817.0,48.4752,48.5085,48.4752,48.4835,38817.0
2019-04-02 14:00:00,58.18,58.19,58.16,58.18,49771.0,48.4835,48.4919,48.4669,48.4835,49771.0
2019-04-02 14:30:00,58.19,58.23,58.18,58.23,54489.0,48.4919,48.5252,48.4835,48.5252,54489.0
2019-04-02 15:00:00,58.23,58.26,58.22,58.24,16338.0,48.5252,48.5502,48.5169,48.5335,16338.0
2019-04-02 15:30:00,58.23,58.28,58.22,58.24,38522.0,48.5252,48.5669,48.5169,48.5335,38522.0
2019-04-03 09:30:00,58.78,58.8,58.73,58.77,78105.0,48.9835,49.0002,48.9419,48.9752,78105.0
2019-04-03 10:00:00,58.77,58.83,58.76,58.81,95076.0,48.9752,49.0252,48.9669,49.0085,95076.0
2019-04-03 10:30:00,58.8,58.86,58.8,58.83,41015.0,49.0002,49.0502,49.0002,49.0252,41015.0
2019-04-03 11:00:00,58.83,58.9,58.83,58.87,37610.0,49.0252,49.0835,49.0252,49.0585,37610.0
2019-04-03 11:30:00,58.86,58.97,58.85,58.97,25859.0,49.0502,49.1419,49.0419,49.1419,25859.0
2019-04-03 12:00:00,58.96,58.98,58.92,58.93,24584.0,49.1335,49.1502,49.1002,49.1085,24584.0
2019-04-03 12:30:00,58.93,58.94,58.88,58.89,29827.0,49.1085,49.1169,49.0669,49.0752,29827.0
2019-04-03 13:00:00,58.9,58.91,58.86,58.86,38549.0,49.0835,49.0919,49.0502,49.0502,38549.0
2019-04-03 13:30:00,58.86,58.87,58.77,58.77,68616.0,49.0502,49.0585,48.9752,48.9752,68616.0
2019-04-03 14:00:00,58.77,58.79,58.74,58.79,79417.0,48.9752,48.9919,48.9502,48.9919,79417.0
2019-04-03 14:30:00,58.78,58.78,58.75,58.76,67955.0,48.9835,48.9835,48.9585,48.9669,67955.0
2019-04-03 15:00:00,58.76,58.77,58.69,58.74,184809.0,48.9669,48.9752,48.9085,48.9502,184809.0
2019-04-03 15:30:00,58.75,58.79,58.73,58.79,220028.0,48.9585,48.9919,48.9419,48.9919,220028.0
2019-04-04 09:30:00,58.5,58.6,58.5,58.57,90458.0,48.7502,48.8335,48.7502,48.8085,90458.0
2019-04-04 10:00:00,58.58,58.61,58.52,58.52,9107.0,48.8169,48.8419,48.7669,48.7669,9107.0
2019-04-04 10:30:00,58.5,58.57,58.48,58.54,15050.0,48.7502,48.8085,48.7335,48.7835,15050.0
2019-04-04 11:00:00,58.54,58.57,58.49,58.53,58139.0,48.7835,48.8085,48.7419,48.7752,58139.0
2019-04-04 11:30:00,58.54,58.57,58.51,58.52,26019.0,48.7835,48.8085,48.7585,48.7669,26019.0
2019-04-04 12:00:00,58.52,58.55,58.47,58.52,32782.0,48.7669,48.7919,48.7252,48.7669,32782.0
2019-04-04 12:30:00,58.51,58.52,58.47,58.51,22566.0,48.7585,48.7669,48.7252,48.7585,22566.0
2019-04-04 13:00:00,58.52,58.52,58.49,58.51,28718.0,48.7669,48.7669,48.7419,48.7585,28718.0
2019-04-04 13:30:00,58.51,58.54,58.5,58.53,34685.0,48.7585,48.7835,48.7502,48.7752,34685.0
2019-04-04 14:00:00,58.52,58.55,58.52,58.53,63875.0,48.7669,48.7919,48.7669,48.7752,63875.0
2019-04-04 14:30:00,58.54,58.58,58.53,58.56,48422.0,48.7835,48.8169,48.7752,48.8002,48422.0
2019-04-04 15:00:00,58.56,58.57,58.55,58.56,33641.0,48.8002,48.8085,48.7919,48.8002,33641.0
2019-04-04 15:30:00,58.56,58.63,58.55,58.57,35929.0,48.8002,48.8585,48.7919,48.8085,35929.0
2019-04-05 09:30:00,58.51,58.61,58.51,58.6,63959.0,48.7585,48.8419,48.7585,48.8335,63959.0
2019-04-05 10:00:00,58.6,58.72,58.6,58.66,39040.0,48.8335,48.9335,48.8335,48.8835,39040.0
2019-04-05 10:30:00,58.67,58.7,58.64,58.65,45532.0,48.8919,48.9169,48.8669,48.8752,45532.0
2019-04-05 11:00:00,58.66,58.66,58.62,58.64,45988.0,48.8835,48.8835,48.8502,48.8669,45988.0
2019-04-05 11:30:00,58.64,58.64,58.55,58.59,153257.0,48.8669,48.8669,48.7919,48.8252,153257.0
2019-04-05 12:00:00,58.58,58.61,58.57,58.59,9986.0,48.8169,48.8419,48.8085,48.8252,9986.0
2019-04-05 12:30:00,58.58,58.6,58.56,58.58,14461.0,48.8169,48.8335,48.8002,48.8169,14461.0
2019-04-05 13:00:00,58.58,58.59,58.57,58.59,5793.0,48.8169,48.8252,48.8085,48.8252,5793.0
2019-04-05 13:30:00,58.58,58.62,58.58,58.62,56416.0,48.8169,48.8502,48.8169,48.8502,56416.0
2019-04-05 14:00:00,58.62,58.62,58.6,58.62,24864.0,48.8502,48.8502,48.8335,48.8502,24864.0
2019-04-05 14:30:00,58.61,58.63,58.6,58.63,20807.0,48.8419,48.8585,48.8335,48.8585,20807.0
2019-04-05 15:00:00,58.63,58.66,58.6,58.65,21483.0,48.8585,48.8835,48.8335,48.8752,21483.0
2019-04-05 15:30:00,58.64,58.68,58.64,58.68,30351.0,48.8669,48.9002,48.8669,48.9002,30351.0
2019-04-08 09:30:00,58.65,58.68,58.55,58.6,70589.0,48.8752,48.9002,48.7919,48.8335,70589.0
2019-04-08 10:00:00,58.6,58.64,58.55,58.63,39793.0,48.8335,48.8669,48.7919,48.8585,39793.0
2019-04-08 10:30:00,58.63,58.66,58.6,58.6,6928.0,48.8585,48.8835,48.8335,48.8335,6928.0
2019-04-08 11:00:00,58.6,58.62,58.57,58.57,22980.0,48.8335,48.8502,48.8085,48.8085,22980.0
2019-04-08 11:30:00,58.58,58.63,58.56,58.58,29480.0,48.8169,48.8585,48.8002,48.8169,29480.0
2019-04-08 12:00:00,58.58,58.59,58.54,58.59,33062.0,48.8169,48.8252,48.7835,48.8252,33062.0
2019-04-08 12:30:00,58.58,58.61,58.57,58.59,56327.0,48.8169,48.8419,48.8085,48.8252,56327.0
2019-04-08 13:00:00,58.6,58.64,58.59,58.64,24744.0,48.8335,48.8669,48.8252,48.8669,24744.0
2019-04-08 13:30:00,58.63,58.64,58.62,58.64,44240.0,48.8585,48.8669,48.8502,48.8669,44240.0
2019-04-08 14:00:00,58.64,58.66,58.63,58.64,12271.0,48.8669,48.8835,48.8585,48.8669,12271.0
2019-04-08 14:30:00,58.63,58.64,58.62,58.62,20490.0,48.8585,48.8669,48.8502,48.8502,20490.0
2019-04-08 15:00:00,58.63,58.64,58.62,58.62,37001.0,48.8585,48.8669,48.8502,48.8502,37001.0
2019-04-08 15:30:00,58.63,58.69,58.62,58.68,33522.0,48.8585,48.9085,48.8502,48.9002,33522.0
2019-04-09 09:30:00,58.42,58.42,58.28,58.32,85094.0,48.6835,48.6835,48.5669,48.6002,85094.0
2019-04-09 10:00:00,58.34,58.35,58.29,58.35,14748.0,48.6169,48.6252,48.5752,48.6252,14748.0
2019-04-09 10:30:00,58.36,58.37,58.25,58.32,64794.0,48.6335,48.6419,48.5419,48.6002,64794.0
2019-04-09 11:00:00,58.32,58.36,58.31,58.32,17969.0,48.6002,48.6335,48.5919,48.6002,17969.0
2019-04-09 11:30:00,58.32,58.33,58.26,58.29,29257.0,48.6002,48.6085,48.5502,48.5752,29257.0
2019-04-09 12:00:00,58.3,58.34,58.29,58.32,12122.0,48.5835,48.6169,48.5752,48.6002,12122.0
2019-04-09 12:30:00,58.32,58.33,58.28,58.28,13120.0,48.6002,48.6085,48.5669,48.5669,13120.0
2019-04-09 13:00:00,58.27,58.28,58.23,58.24,8432.0,48.5585,48.5669,48.5252,48.5335,8432.0
2019-04-09 13:30:00,58.22,58.26,58.21,58.25,56516.0,48.5169,48.5502,48.5085,48.5419,56516.0
2019-04-09 14:00:00,58.26,58.26,58.22,58.23,36417.0,48.5502,48.5502,48.5169,48.5252,36417.0
2019-04-09 14:30:00,58.23,58.26,58.21,58.23,20662.0,48.5252,48.5502,48.5085,48.5252,20662.0
2019-04-09 15:00:00,58.23,58.25,58.21,58.23,13250.0,48.5252,48.5419,48.5085,48.5252,13250.0
2019-04-09 15:30:00,58.23,58.25,58.19,58.23,41950.0,48.5252,48.5419,48.4919,48.5252,41950.0
2019-04-10 09:30:00,58.39,58.46,58.34,58.41,109176.0,48.6585,48.7169,48.6169,48.6752,109176.0
2019-04-10 10:00:00,58.4,58.42,58.34,58.35,49229.0,48.6669,48.6835,48.6169,48.6252,49229.0
2019-04-10 10:30:00,58.37,58.42,58.35,58.4,52886.0,48.6419,48.6835,48.6252,48.6669,52886.0
2019-04-10 11:00:00,58.4,58.45,58.4,58.45,44585.0,48.6669,48.7085,48.6669,48.7085,44585.0
2019-04-10 11:30:00,58.45,58.53,58.45,58.5,26856.0,48.7085,48.7752,48.7085,48.7502,26856.0
2019-04-10 12:00:00,58.51,58.54,58.5,58.53,35046.0,48.7585,48.7835,48.7502,48.7752,35046.0
2019-04-10 12:30:00,58.54,58.56,58.54,58.55,24043.0,48.7835,48.8002,48.7835,48.7919,24043.0
2019-04-10 13:00:00,58.55,58.57,58.53,58.56,38011.0,48.7919,48.8085,48.7752,48.8002,38011.0
2019-04-10 13:30:00,58.56,58.58,58.55,58.56,35842.0,48.8002,48.8169,48.7919,48.8002,35842.0
2019-04-10 14:00:00,58.57,58.57,58.48,58.48,31076.0,48.8085,48.8085,48.7335,48.7335,31076.0
2019-04-10 14:30:00,58.49,58.53,58.48,58.52,51428.0,48.7419,48.7752,48.7335,48.7669,51428.0
2019-04-10 15:00:00,58.52,58.59,58.52,58.56,76314.0,48.7669,48.8252,48.7669,48.8002,76314.0
2019-04-10 15:30:00,58.55,58.57,58.49,58.54,47373.0,48.7919,48.8085,48.7419,48.7835,47373.0
2019-04-11 09:30:00,58.58,58.62,58.54,58.56,99821.0,48.8169,48.8502,48.7835,48.8002,99821.0
2019-04-11 10:00:00,58.57,58.62,58.55,58.6,27859.0,48.8085,48.8502,48.7919,48.8335,27859.0
2019-04-11 10:30:00,58.6,58.64,58.59,58.63,11013.0,48.8335,48.8669,48.8252,48.8585,11013.0
2019-04-11 11:00:00,58.64,58.65,58.59,58.61,9412.0,48.8669,48.8752,48.8252,48.8419,9412.0
2019-04-11 11:30:00,58.6,58.61,58.49,58.53,32231.0,48.8335,48.8419,48.7419,48.7752,32231.0
2019-04-11 12:00:00,58.52,58.54,58.5,58.51,18318.0,48.7669,48.7835,48.7502,48.7585,18318.0
2019-04-11 12:30:00,58.51,58.54,58.5,58.52,15193.0,48.7585,48.7835,48.7502,48.7669,15193.0
2019-04-11 13:00:00,58.52,58.55,58.5,58.51,6608.0,48.7669,48.7919,48.7502,48.7585,6608.0
2019-04-11 13:30:00,58.49,58.5,58.46,58.48,21209.0,48.7419,48.7502,48.7169,48.7335,21209.0
2019-04-11 14:00:00,58.47,58.48,58.44,58.45,24154.0,48.7252,48.7335,48.7002,48.7085,24154.0
2019-04-11 14:30:00,58.44,58.45,58.42,58.44,22297.0,48.7002,48.7085,48.6835,48.7002,22297.0
2019-04-11 15:00:00,58.44,58.5,58.44,58.5,25057.0,48.7002,48.7502,48.7002,48.7502,25057.0
2019-04-11 15:30:00,58.5,58.55,58.49,58.54,74136.0,48.7502,48.7919,48.7419,48.7835,74136.0
2019-04-12 09:30:00,59.0,59.07,58.99,59.06,62238.0,49.1669,49.2252,49.1585,49.2169,62238.0
2019-04-12 10:00:00,59.06,59.08,59.03,59.05,25476.0,49.2169,49.2335,49.1919,49.2085,25476.0
2019-04-12 10:30:00,59.05,59.06,58.98,58.99,38065.0,49.2085,49.2169,49.1502,49.1585,38065.0
2019-04-12 11:00:00,58.99,59.04,58.98,59.02,18314.0,49.1585,49.2002,49.1502,49.1835,18314.0
2019-04-12 11:30:00,59.02,59.03,58.94,58.98,37922.0,49.1835,49.1919,49.1169,49.1502,37922.0
2019-04-12 12:00:00,58.98,59.04,58.94,59.04,34708.0,49.1502,49.2002,49.1169,49.2002,34708.0
2019-04-12 12:30:00,59.04,59.04,58.98,59.01,12746.0,49.2002,49.2002,49.1502,49.1752,12746.0
2019-04-12 13:00:00,59.02,59.03,59.01,59.03,13150.0,49.1835,49.1919,49.1752,49.1919,13150.0
2019-04-12 13:30:00,59.01,59.03,59.0,59.0,25438.0,49.1752,49.1919,49.1669,49.1669,25438.0
2019-04-12 14:00:00,59.0,59.02,58.99,59.0,51548.0,49.1669,49.1835,49.1585,49.1669,51548.0
2019-04-12 14:30:00,59.0,59.01,58.95,58.96,49736.0,49.1669,49.1752,49.1252,49.1335,49736.0
2019-04-12 15:00:00,58.96,58.98,58.95,58.98,18862.0,49.1335,49.1502,49.1252,49.1502,18862.0
2019-04-12 15:30:00,58.98,59.05,58.97,59.05,53377.0,49.1502,49.2085,49.1419,49.2085,53377.0
2019-04-15 09:30:00,59.2,59.25,59.14,59.18,67944.0,49.3335,49.3752,49.2835,49.3169,67944.0
2019-04-15 10:00:00,59.19,59.23,59.16,59.2,73512.0,49.3252,49.3585,49.3002,49.3335,73512.0
2019-04-15 10:30:00,59.2,59.25,59.18,59.23,11509.0,49.3335,49.3752,49.3169,49.3585,11509.0
2019-04-15 11:00:00,59.23,59.25,59.2,59.23,18708.0,49.3585,49.3752,49.3335,49.3585,18708.0
2019-04-15 11:30:00,59.23,59.23,59.18,59.21,35891.0,49.3585,49.3585,49.3169,49.3419,35891.0
2019-04-15 12:00:00,59.21,59.21,59.16,59.18,31397.0,49.3419,49.3419,49.3002,49.3169,31397.0
2019-04-15 12:30:00,59.17,59.22,59.17,59.22,23850.0,49.3085,49.3502,49.3085,49.3502,23850.0
2019-04-15 13:00:00,59.22,59.25,59.21,59.23,15953.0,49.3502,49.3752,49.3419,49.3585,15953.0
2019-04-15 13:30:00,59.23,59.24,59.2,59.22,21571.0,49.3585,49.3669,49.3335,49.3502,21571.0
2019-04-15 14:00:00,59.21,59.24,59.21,59.23,27756.0,49.3419,49.3669,49.3419,49.3585,27756.0
2019-04-15 14:30:00,59.24,59.24,59.21,59.23,19111.0,49.3669,49.3669,49.3419,49.3585,19111.0
2019-04-15 15:00:00,59.22,59.23,59.21,59.21,39378.0,49.3502,49.3585,49.3419,49.3419,39378.0
2019-04-15 15:30:00,59.22,59.25,59.19,59.24,20989.0,49.3502,49.3752,49.3252,49.3669,20989.0
2019-04-16 09:30:00,59.4,59.44,59.37,59.4,62049.0,49.5002,49.5335,49.4752,49.5002,62049.0
2019-04-16 10:00:00,59.4,59.45,59.38,59.42,35083.0,49.5002,49.5419,49.4835,49.5169,35083.0
2019-04-16 10:30:00,59.42,59.45,59.38,59.39,15656.0,49.5169,49.5419,49.4835,49.4919,15656.0
2019-04-16 11:00:00,59.38,59.43,59.38,59.42,20349.0,49.4835,49.5252,49.4835,49.5169,20349.0
2019-04-16 11:30:00,59.41,59.41,59.34,59.38,29475.0,49.5085,49.5085,49.4502,49.4835,29475.0
2019-04-16 12:00:00,59.39,59.39,59.34,59.38,39766.0,49.4919,49.4919,49.4502,49.4835,39766.0
2019-04-16 12:30:00,59.38,59.39,59.35,59.38,54585.0,49.4835,49.4919,49.4585,49.4835,54585.0
2019-04-16 13:00:00,59.38,59.4,59.38,59.38,14402.0,49.4835,49.5002,49.4835,49.4835,14402.0
2019-04-16 13:30:00,59.38,59.4,59.38,59.4,36548.0,49.4835,49.5002,49.4835,49.5002,36548.0
2019-04-16 14:00:00,59.39,59.41,59.37,59.41,21271.0,49.4919,49.5085,49.4752,49.5085,21271.0
2019-04-16 14:30:00,59.41,59.43,59.41,59.41,21383.0,49.5085,49.5252,49.5085,49.5085,21383.0
2019-04-16 15:00:00,59.42,59.43,59.39,59.4,16906.0,49.5169,49.5252,49.4919,49.5002,16906.0
2019-04-16 15:30:00,59.39,59.4,59.31,59.35,72623.0,49.4919,49.5002,49.4252,49.4585,72623.0
2019-04-17 09:30:00,59.52,59.52,59.38,59.4,101173.0,49.6002,49.6002,49.4835,49.5002,101173.0
2019-04-17 10:00:00,59.39,59.39,59.31,59.38,17564.0,49.4919,49.4919,49.4252,49.4835,17564.0
2019-04-17 10:30:00,59.37,59.41,59.35,59.37,10979.0,49.4752,49.5085,49.4585,49.4752,10979.0
2019-04-17 11:00:00,59.35,59.38,59.32,59.32,11928.0,49.4585,49.4835,49.4335,49.4335,11928.0
2019-04-17 11:30:00,59.33,59.35,59.26,59.29,26010.0,49.4419,49.4585,49.3835,49.4085,26010.0
2019-04-17 12:00:00,59.28,59.3,59.25,59.29,12070.0,49.4002,49.4169,49.3752,49.4085,12070.0
2019-04-17 12:30:00,59.3,59.34,59.3,59.33,18312.0,49.4169,49.4502,49.4169,49.4419,18312.0
2019-04-17 13:00:00,59.33,59.36,59.32,59.32,18626.0,49.4419,49.4669,49.4335,49.4335,18626.0
2019-04-17 13:30:00,59.33,59.37,59.33,59.33,31586.0,49.4419,49.4752,49.4419,49.4419,31586.0
2019-04-17 14:00:00,59.33,59.34,59.28,59.29,22786.0,49.4419,49.4502,49.4002,49.4085,22786.0
2019-04-17 14:30:00,59.3,59.35,59.29,59.35,24994.0,49.4169,49.4585,49.4085,49.4585,24994.0
2019-04-17 15:00:00,59.35,59.38,59.35,59.37,24646.0,49.4585,49.4835,49.4585,49.4752,24646.0
2019-04-17 15:30:00,59.37,59.4,59.36,59.39,36945.0,49.4752,49.5002,49.4669,49.4919,36945.0
2019-04-18 09:30:00,59.18,59.2,59.11,59.12,36602.0,49.3169,49.3335,49.2585,49.2669,36602.0
2019-04-18 10:00:00,59.12,59.16,59.08,59.09,235191.0,49.2669,49.3002,49.2335,49.2419,235191.0
2019-04-18 10:30:00,59.09,59.13,59.06,59.13,20070.0,49.2419,49.2752,49.2169,49.2752,20070.0
2019-04-18 11:00:00,59.13,59.15,59.11,59.11,13293.0,49.2752,49.2919,49.2585,49.2585,13293.0
2019-04-18 11:30:00,59.11,59.18,59.11,59.17,25841.0,49.2585,49.3169,49.2585,49.3085,25841.0
2019-04-18 12:00:00,59.17,59.19,59.14,59.18,93715.0,49.3085,49.3252,49.2835,49.3169,93715.0
2019-04-18 12:30:00,59.17,59.2,59.16,59.17,37520.0,49.3085,49.3335,49.3002,49.3085,37520.0
2019-04-18 13:00:00,59.17,59.18,59.15,59.18,9461.0,49.3085,49.3169,49.2919,49.3169,9461.0
2019-04-18 13:30:00,59.17,59.21,59.17,59.21,14041.0,49.3085,49.3419,49.3085,49.3419,14041.0
2019-04-18 14:00:00,59.21,59.22,59.19,59.21,39208.0,49.3419,49.3502,49.3252,49.3419,39208.0
2019-04-18 14:30:00,59.22,59.23,59.2,59.21,23631.0,49.3502,49.3585,49.3335,49.3419,23631.0
2019-04-18 15:00:00,59.21,59.22,59.19,59.22,20173.0,49.3419,49.3502,49.3252,49.3502,20173.0
2019-04-18 15:30:00,59.21,59.21,59.18,59.19,36642.0,49.3419,49.3419,49.3169,49.3252,36642.0
2019-04-22 09:30:00,59.01,59.19,59.0,59.17,47207.0,49.1752,49.3252,49.1669,49.3085,47207.0
2019-04-22 10:00:00,59.19,59.23,59.15,59.19,19668.0,49.3252,49.3585,49.2919,49.3252,19668.0
2019-04-22 10:30:00,59.19,59.2,59.05,59.1,2652590.0,49.3252,49.3335,49.2085,49.2502,2652590.0
2019-04-22 11:00:00,59.11,59.11,59.05,59.07,27624.0,49.2585,49.2585,49.2085,49.2252,27624.0
2019-04-22 11:30:00,59.08,59.11,59.06,59.06,48910.0,49.2335,49.2585,49.2169,49.2169,48910.0
2019-04-22 12:00:00,59.06,59.06,59.03,59.04,15606.0,49.2169,49.2169,49.1919,49.2002,15606.0
2019-04-22 12:30:00,59.05,59.07,59.04,59.07,13039.0,49.2085,49.2252,49.2002,49.2252,13039.0
2019-04-22 13:00:00,59.07,59.08,59.05,59.07,8022.0,49.2252,49.2335,49.2085,49.2252,8022.0
2019-04-22 13:30:00,59.07,59.1,59.07,59.08,23100.0,49.2252,49.2502,49.2252,49.2335,23100.0
2019-04-22 14:00:00,59.08,59.09,59.07,59.09,19573.0,49.2335,49.2419,49.2252,49.2419,19573.0
2019-04-22 14:30:00,59.08,59.09,59.06,59.07,19597.0,49.2335,49.2419,49.2169,49.2252,19597.0
2019-04-22 15:00:00,59.07,59.08,59.05,59.05,19379.0,49.2252,49.2335,49.2085,49.2085,19379.0
2019-04-22 15:30:00,59.06,59.12,59.05,59.1,31533.0,49.2169,49.2669,49.2085,49.2502,31533.0
2019-04-23 09:30:00,58.95,59.04,58.95,59.03,48693.0,49.1252,49.2002,49.1252,49.1919,48693.0
2019-04-23 10:00:00,59.03,59.05,59.0,59.02,35833.0,49.1919,49.2085,49.1669,49.1835,35833.0
2019-04-23 10:30:00,59.02,59.07,58.97,59.06,39096.0,49.1835,49.2252,49.1419,49.2169,39096.0
2019-04-23 11:00:00,59.08,59.13,59.07,59.13,717268.0,49.2335,49.2752,49.2252,49.2752,717268.0
2019-04-23 11:30:00,59.11,59.19,59.1,59.18,40713.0,49.2585,49.3252,49.2502,49.3169,40713.0
2019-04-23 12:00:00,59.18,59.22,59.16,59.17,30480.0,49.3169,49.3502,49.3002,49.3085,30480.0
2019-04-23 12:30:00,59.18,59.18,59.14,59.16,46462.0,49.3169,49.3169,49.2835,49.3002,46462.0
2019-04-23 13:00:00,59.16,59.17,59.13,59.14,26772.0,49.3002,49.3085,49.2752,49.2835,26772.0
2019-04-23 13:30:00,59.14,59.16,59.12,59.14,59938.0,49.2835,49.3002,49.2669,49.2835,59938.0
2019-04-23 14:00:00,59.14,59.15,59.13,59.15,39908.0,49.2835,49.2919,49.2752,49.2919,39908.0
2019-04-23 14:30:00,59.14,59.16,59.14,59.16,43025.0,49.2835,49.3002,49.2835,49.3002,43025.0
2019-04-23 15:00:00,59.16,59.16,59.15,59.16,16214.0,49.3002,49.3002,49.2919,49.3002,16214.0
2019-04-23 15:30:00,59.15,59.21,59.15,59.21,49027.0,49.2919,49.3419,49.2919,49.3419,49027.0
2019-04-24 09:30:00,59.03,59.03,58.93,59.0,58238.0,49.1919,49.1919,49.1085,49.1669,58238.0
2019-04-24 10:00:00,58.99,59.05,58.95,59.03,15912.0,49.1585,49.2085,49.1252,49.1919,15912.0
2019-04-24 10:30:00,59.01,59.06,59.0,59.05,20098.0,49.1752,49.2169,49.1669,49.2085,20098.0
2019-04-24 11:00:00,59.06,59.06,58.98,58.98,11036.0,49.2169,49.2169,49.1502,49.1502,11036.0
2019-04-24 11:30:00,58.98,59.04,58.97,59.0,15526.0,49.1502,49.2002,49.1419,49.1669,15526.0
2019-04-24 12:00:00,58.98,58.98,58.92,58.92,17935.0,49.1502,49.1502,49.1002,49.1002,17935.0
2019-04-24 12:30:00,58.91,58.92,58.84,58.85,27541.0,49.0919,49.1002,49.0335,49.0419,27541.0
2019-04-24 13:00:00,58.84,58.87,58.81,58.87,19143.0,49.0335,49.0585,49.0085,49.0585,19143.0
2019-04-24 13:30:00,58.86,58.89,58.86,58.89,27844.0,49.0502,49.0752,49.0502,49.0752,27844.0
2019-04-24 14:00:00,58.88,58.9,58.85,58.85,37459.0,49.0669,49.0835,49.0419,49.0419,37459.0
2019-04-24 14:30:00,58.86,58.86,58.82,58.83,134336.0,49.0502,49.0502,49.0169,49.0252,134336.0
2019-04-24 15:00:00,58.83,58.85,58.8,58.84,171673.0,49.0252,49.0419,49.0002,49.0335,171673.0
2019-04-24 15:30:00,58.83,58.86,58.8,58.8,239882.0,49.0252,49.0502,49.0002,49.0002,239882.0
2019-04-25 09:30:00,58.8,58.86,58.76,58.85,66040.0,49.0002,49.0502,48.9669,49.0419,66040.0
2019-04-25 10:00:00,58.85,58.88,58.78,58.79,13940.0,49.0419,49.0669,48.9835,48.9919,13940.0
2019-04-25 10:30:00,58.79,58.88,58.77,58.88,22958.0,48.9919,49.0669,48.9752,49.0669,22958.0
2019-04-25 11:00:00,58.88,58.94,58.87,58.89,693452.0,49.0669,49.1169,49.0585,49.0752,693452.0
2019-04-25 11:30:00,58.9,58.94,58.88,58.92,11366.0,49.0835,49.1169,49.0669,49.1002,11366.0
2019-04-25 12:00:00,58.9,58.93,58.87,58.89,18501.0,49.0835,49.1085,49.0585,49.0752,18501.0
2019-04-25 12:30:00,58.89,58.92,58.87,58.91,12278.0,49.0752,49.1002,49.0585,49.0919,12278.0
2019-04-25 13:00:00,58.9,58.93,58.88,58.92,15191.0,49.0835,49.1085,49.0669,49.1002,15191.0
2019-04-25 13:30:00,58.93,58.95,58.91,58.93,59707.0,49.1085,49.1252,49.0919,49.1085,59707.0
2019-04-25 14:00:00,58.94,58.95,58.9,58.9,60984.0,49.1169,49.1252,49.0835,49.0835,60984.0
2019-04-25 14:30:00,58.9,58.9,58.87,58.88,13555.0,49.0835,49.0835,49.0585,49.0669,13555.0
2019-04-25 15:00:00,58.89,58.89,58.85,58.87,18058.0,49.0752,49.0752,49.0419,49.0585,18058.0
2019-04-25 15:30:00,58.88,58.91,58.87,58.91,34206.0,49.0669,49.0919,49.0585,49.0919,34206.0
2019-04-26 09:30:00,58.86,58.94,58.8,58.88,94834.0,49.0502,49.1169,49.0002,49.0669,94834.0
2019-04-26 10:00:00,58.87,59.0,58.84,58.99,56218.0,49.0585,49.1669,49.0335,49.1585,56218.0
2019-04-26 10:30:00,58.99,59.05,58.98,58.99,129796.0,49.1585,49.2085,49.1502,49.1585,129796.0
2019-04-26 11:00:00,59.0,59.05,58.97,59.03,118618.0,49.1669,49.2085,49.1419,49.1919,118618.0
2019-04-26 11:30:00,59.02,59.05,59.0,59.0,19224.0,49.1835,49.2085,49.1669,49.1669,19224.0
2019-04-26 12:00:00,58.99,59.02,58.98,59.0,19574.0,49.1585,49.1835,49.1502,49.1669,19574.0
2019-04-26 12:30:00,59.0,59.02,58.99,59.02,22178.0,49.1669,49.1835,49.1585,49.1835,22178.0
2019-04-26 13:00:00,59.02,59.02,59.0,59.02,167044.0,49.1835,49.1835,49.1669,49.1835,167044.0
2019-04-26 13:30:00,59.01,59.03,58.99,59.03,73122.0,49.1752,49.1919,49.1585,49.1919,73122.0
2019-04-26 14:00:00,59.03,59.07,59.0,59.06,122685.0,49.1919,49.2252,49.1669,49.2169,122685.0
2019-04-26 14:30:00,59.04,59.05,59.01,59.03,52520.0,49.2002,49.2085,49.1752,49.1919,52520.0
2019-04-26 15:00:00,59.03,59.07,59.03,59.05,142888.0,49.1919,49.2252,49.1919,49.2085,142888.0
2019-04-26 15:30:00,59.05,59.1,59.05,59.09,177797.0,49.2085,49.2502,49.2085,49.2419,177797.0
2019-04-29 09:30:00,59.09,59.13,59.07,59.08,50850.0,49.2419,49.2752,49.2252,49.2335,50850.0
2019-04-29 10:00:00,59.1,59.11,59.06,59.11,9599.0,49.2502,49.2585,49.2169,49.2585,9599.0
2019-04-29 10:30:00,59.12,59.19,59.1,59.19,16653.0,49.2669,49.3252,49.2502,49.3252,16653.0
2019-04-29 11:00:00,59.17,59.2,59.17,59.18,14627.0,49.3085,49.3335,49.3085,49.3169,14627.0
2019-04-29 11:30:00,59.16,59.19,59.16,59.18,12640.0,49.3002,49.3252,49.3002,49.3169,12640.0
2019-04-29 12:00:00,59.17,59.24,59.17,59.24,16237.0,49.3085,49.3669,49.3085,49.3669,16237.0
2019-04-29 12:30:00,59.25,59.27,59.22,59.26,22864.0,49.3752,49.3919,49.3502,49.3835,22864.0
2019-04-29 13:00:00,59.26,59.27,59.24,59.24,25603.0,49.3835,49.3919,49.3669,49.3669,25603.0
2019-04-29 13:30:00,59.24,59.26,59.23,59.26,20069.0,49.3669,49.3835,49.3585,49.3835,20069.0
2019-04-29 14:00:00,59.26,59.31,59.25,59.29,27575.0,49.3835,49.4252,49.3752,49.4085,27575.0
2019-04-29 14:30:00,59.29,59.29,59.27,59.29,86667.0,49.4085,49.4085,49.3919,49.4085,86667.0
2019-04-29 15:00:00,59.29,59.3,59.27,59.28,21856.0,49.4085,49.4169,49.3919,49.4002,21856.0
2019-04-29 15:30:00,59.28,59.3,59.27,59.3,60523.0,49.4002,49.4169,49.3919,49.4169,60523.0
2019-04-30 09:30:00,59.31,59.34,59.28,59.33,109666.0,49.4252,49.4502,49.4002,49.4419,109666.0
2019-04-30 10:00:00,59.32,59.33,59.25,59.27,50255.0,49.4335,49.4419,49.3752,49.3919,50255.0
2019-04-30 10:30:00,59.28,59.32,59.26,59.27,33894.0,49.4002,49.4335,49.3835,49.3919,33894.0
2019-04-30 11:00:00,59.26,59.26,59.14,59.23,54331.0,49.3835,49.3835,49.2835,49.3585,54331.0
2019-04-30 11:30:00,59.23,59.34,59.23,59.3,30206.0,49.3585,49.4502,49.3585,49.4169,30206.0
2019-04-30 12:00:00,59.3,59.34,59.29,59.34,54729.0,49.4169,49.4502,49.4085,49.4502,54729.0
2019-04-30 12:30:00,59.34,59.35,59.3,59.33,47404.0,49.4502,49.4585,49.4169,49.4419,47404.0
2019-04-30 13:00:00,59.33,59.37,59.32,59.32,23474.0,49.4419,49.4752,49.4335,49.4335,23474.0
2019-04-30 13:30:00,59.31,59.44,59.3,59.41,38809.0,49.4252,49.5335,49.4169,49.5085,38809.0
2019-04-30 14:00:00,59.42,59.42,59.37,59.4,37414.0,49.5169,49.5169,49.4752,49.5002,37414.0
2019-04-30 14:30:00,59.39,59.42,59.36,59.39,50183.0,49.4919,49.5169,49.4669,49.4919,50183.0
2019-04-30 15:00:00,59.39,59.4,59.37,59.37,36642.0,49.4919,49.5002,49.4752,49.4752,36642.0
2019-04-30 15:30:00,59.37,59.4,59.35,59.35,96252.0,49.4752,49.5002,49.4585,49.4585,96252.0
2019-05-01 09:30:00,59.44,59.44,59.34,59.37,60903.0,49.5335,49.5335,49.4502,49.4752,60903.0
2019-05-01 10:00:00,59.35,59.44,59.34,59.39,17953.0,49.4585,49.5335,49.4502,49.4919,17953.0
2019-05-01 10:30:00,59.38,59.4,59.35,59.36,43418.0,49.4835,49.5002,49.4585,49.4669,43418.0
2019-05-01 11:00:00,59.36,59.44,59.35,59.43,17061.0,49.4669,49.5335,49.4585,49.5252,17061.0
2019-05-01 11:30:00,59.43,59.5,59.43,59.46,15428.0,49.5252,49.5835,49.5252,49.5502,15428.0
2019-05-01 12:00:00,59.45,59.46,59.33,59.34,67425.0,49.5419,49.5502,49.4419,49.4502,67425.0
2019-05-01 12:30:00,59.34,59.36,59.3,59.34,32492.0,49.4502,49.4669,49.4169,49.4502,32492.0
2019-05-01 13:00:00,59.34,59.4,59.33,59.36,50967.0,49.4502,49.5002,49.4419,49.4669,50967.0
2019-05-01 13:30:00,59.36,59.38,59.33,59.35,28528.0,49.4669,49.4835,49.4419,49.4585,28528.0
2019-05-01 14:00:00,59.41,59.54,59.37,59.48,119225.0,49.5085,49.6169,49.4752,49.5669,119225.0
2019-05-01 14:30:00,59.48,59.5,59.07,59.17,75143.0,49.5669,49.5835,49.2252,49.3085,75143.0
2019-05-01 15:00:00,59.16,59.21,59.05,59.1,59353.0,49.3002,49.3419,49.2085,49.2502,59353.0
2019-05-01 15:30:00,59.1,59.1,58.94,58.95,96119.0,49.2502,49.2502,49.1169,49.1252,96119.0
2019-05-02 09:30:00,58.92,58.95,58.86,58.9,62848.0,49.1002,49.1252,49.0502,49.0835,62848.0
2019-05-02 10:00:00,58.92,58.93,58.87,58.88,13756.0,49.1002,49.1085,49.0585,49.0669,13756.0
2019-05-02 10:30:00,58.88,58.94,58.87,58.87,21962.0,49.0669,49.1169,49.0585,49.0585,21962.0
2019-05-02 11:00:00,58.89,58.91,58.76,58.78,15239.0,49.0752,49.0919,48.9669,48.9835,15239.0
2019-05-02 11:30:00,58.82,58.86,58.67,58.7,30326.0,49.0169,49.0502,48.8919,48.9169,30326.0
2019-05-02 12:00:00,58.72,58.76,58.69,58.74,14134.0,48.9335,48.9669,48.9085,48.9502,14134.0
2019-05-02 12:30:00,58.74,58.78,58.73,58.73,22587.0,48.9502,48.9835,48.9419,48.9419,22587.0
2019-05-02 13:00:00,58.76,58.81,58.71,58.78,14672.0,48.9669,49.0085,48.9252,48.9835,14672.0
2019-05-02 13:30:00,58.79,58.83,58.76,58.78,42311.0,48.9919,49.0252,48.9669,48.9835,42311.0
2019-05-02 14:00:00,58.78,58.82,58.76,58.77,116105.0,48.9835,49.0169,48.9669,48.9752,116105.0
2019-05-02 14:30:00,58.78,58.81,58.71,58.75,57611.0,48.9835,49.0085,48.9252,48.9585,57611.0
2019-05-02 15:00:00,58.75,58.82,58.74,58.81,25144.0,48.9585,49.0169,48.9502,49.0085,25144.0
2019-05-02 15:30:00,58.8,58.83,58.78,58.82,33621.0,49.0002,49.0252,48.9835,49.0169,33621.0
2019-05-03 09:30:00,59.02,59.08,58.99,59.07,44418.0,49.1835,49.2335,49.1585,49.2252,44418.0
2019-05-03 10:00:00,59.07,59.16,59.07,59.13,14255.0,49.2252,49.3002,49.2252,49.2752,14255.0
2019-05-03 10:30:00,59.16,59.25,59.14,59.24,20208.0,49.3002,49.3752,49.2835,49.3669,20208.0
2019-05-03 11:00:00,59.24,59.33,59.24,59.3,51408.0,49.3669,49.4419,49.3669,49.4169,51408.0
2019-05-03 11:30:00,59.3,59.37,59.26,59.36,57655.0,49.4169,49.4752,49.3835,49.4669,57655.0
2019-05-03 12:00:00,59.35,59.4,59.33,59.39,89640.0,49.4585,49.5002,49.4419,49.4919,89640.0
2019-05-03 12:30:00,59.4,59.41,59.36,59.39,16805.0,49.5002,49.5085,49.4669,49.4919,16805.0
2019-05-03 13:00:00,59.39,59.42,59.38,59.41,34161.0,49.4919,49.5169,49.4835,49.5085,34161.0
2019-05-03 13:30:00,59.42,59.45,59.41,59.43,89921.0,49.5169,49.5419,49.5085,49.5252,89921.0
2019-05-03 14:00:00,59.43,59.44,59.42,59.43,102104.0,49.5252,49.5335,49.5169,49.5252,102104.0
2019-05-03 14:30:00,59.43,59.48,59.42,59.44,149809.0,49.5252,49.5669,49.5169,49.5335,149809.0
2019-05-03 15:00:00,59.43,59.47,59.42,59.47,22334.0,49.5252,49.5585,49.5169,49.5585,22334.0
2019-05-03 15:30:00,59.46,59.52,59.46,59.51,45021.0,49.5502,49.6002,49.5502,49.5919,45021.0
2019-05-06 09:30:00,58.22,58.39,58.17,58.39,82308.0,48.5169,48.6585,48.4752,48.6585,82308.0
2019-05-06 10:00:00,58.38,58.45,58.36,58.43,18844.0,48.6502,48.7085,48.6335,48.6919,18844.0
2019-05-06 10:30:00,58.43,58.53,58.41,58.53,21624.0,48.6919,48.7752,48.6752,48.7752,21624.0
2019-05-06 11:00:00,58.53,58.65,58.48,58.65,19453.0,48.7752,48.8752,48.7335,48.8752,19453.0
2019-05-06 11:30:00,58.66,58.66,58.54,58.55,22649.0,48.8835,48.8835,48.7835,48.7919,22649.0
2019-05-06 12:00:00,58.56,58.59,58.55,58.56,23321.0,48.8002,48.8252,48.7919,48.8002,23321.0
2019-05-06 12:30:00,58.56,58.61,58.55,58.57,106515.0,48.8002,48.8419,48.7919,48.8085,106515.0
2019-05-06 13:00:00,58.55,58.63,58.54,58.63,18690.0,48.7919,48.8585,48.7835,48.8585,18690.0
2019-05-06 13:30:00,58.63,58.66,58.62,58.66,37621.0,48.8585,48.8835,48.8502,48.8835,37621.0
2019-05-06 14:00:00,58.67,58.71,58.64,58.7,26567.0,48.8919,48.9252,48.8669,48.9169,26567.0
2019-05-06 14:30:00,58.7,58.8,58.68,58.79,57147.0,48.9169,49.0002,48.9002,48.9919,57147.0
2019-05-06 15:00:00,58.79,58.83,58.78,58.81,46897.0,48.9919,49.0252,48.9835,49.0085,46897.0
2019-05-06 15:30:00,58.8,58.84,58.77,58.8,51184.0,49.0002,49.0335,48.9752,49.0002,51184.0
2019-05-07 09:30:00,58.42,58.45,58.27,58.28,68527.0,48.6835,48.7085,48.5585,48.5669,68527.0
2019-05-07 10:00:00,58.28,58.29,58.12,58.23,53452.0,48.5669,48.5752,48.4335,48.5252,53452.0
2019-05-07 10:30:00,58.22,58.22,58.07,58.08,22145.0,48.5169,48.5169,48.3919,48.4002,22145.0
2019-05-07 11:00:00,58.07,58.12,58.03,58.07,260153.0,48.3919,48.4335,48.3585,48.3919,260153.0
2019-05-07 11:30:00,58.08,58.16,57.96,57.98,67831.0,48.4002,48.4669,48.3002,48.3169,67831.0
2019-05-07 12:00:00,57.96,58.05,57.94,58.05,46370.0,48.3002,48.3752,48.2835,48.3752,46370.0
2019-05-07 12:30:00,58.05,58.08,57.99,58.0,33399.0,48.3752,48.4002,48.3252,48.3335,33399.0
2019-05-07 13:00:00,57.99,58.0,57.86,57.87,27342.0,48.3252,48.3335,48.2169,48.2252,27342.0
2019-05-07 13:30:00,57.87,57.92,57.83,57.88,42677.0,48.2252,48.2669,48.1919,48.2335,42677.0
2019-05-07 14:00:00,57.89,57.9,57.79,57.8,32800.0,48.2419,48.2502,48.1585,48.1669,32800.0
2019-05-07 14:30:00,57.8,57.85,57.74,57.83,70583.0,48.1669,48.2085,48.1169,48.1919,70583.0
2019-05-07 15:00:00,57.83,57.89,57.78,57.84,222974.0,48.1919,48.2419,48.1502,48.2002,222974.0
2019-05-07 15:30:00,57.84,58.0,57.76,57.97,544166.0,48.2002,48.3335,48.1335,48.3085,544166.0
2019-05-08 09:30:00,57.89,57.93,57.79,57.89,85829.0,48.2419,48.2752,48.1585,48.2419,85829.0
2019-05-08 10:00:00,57.89,57.9,57.83,57.88,64775.0,48.2419,48.2502,48.1919,48.2335,64775.0
2019-05-08 10:30:00,57.92,58.0,57.85,58.0,58856.0,48.2669,48.3335,48.2085,48.3335,58856.0
2019-05-08 11:00:00,58.0,58.09,57.98,58.03,49030.0,48.3335,48.4085,48.3169,48.3585,49030.0
2019-05-08 11:30:00,58.03,58.05,57.91,58.01,78386.0,48.3585,48.3752,48.2585,48.3419,78386.0
2019-05-08 12:00:00,57.99,58.0,57.87,57.94,57604.0,48.3252,48.3335,48.2252,48.2835,57604.0
2019-05-08 12:30:00,57.94,58.03,57.92,58.02,41715.0,48.2835,48.3585,48.2669,48.3502,41715.0
2019-05-08 13:00:00,58.04,58.04,57.98,58.0,12498.0,48.3669,48.3669,48.3169,48.3335,12498.0
2019-05-08 13:30:00,58.01,58.03,57.99,58.01,25869.0,48.3419,48.3585,48.3252,48.3419,25869.0
2019-05-08 14:00:00,58.01,58.01,57.95,57.98,39343.0,48.3419,48.3419,48.2919,48.3169,39343.0
2019-05-08 14:30:00,57.99,58.02,57.98,58.0,97676.0,48.3252,48.3502,48.3169,48.3335,97676.0
2019-05-08 15:00:00,58.0,58.07,58.0,58.07,43214.0,48.3335,48.3919,48.3335,48.3919,43214.0
2019-05-08 15:30:00,58.07,58.08,57.88,57.91,99631.0,48.3919,48.4002,48.2335,48.2585,99631.0
2019-05-09 09:30:00,57.07,57.19,57.05,57.18,96549.0,47.5585,47.6585,47.5419,47.6502,96549.0
2019-05-09 10:00:00,57.16,57.17,57.05,57.08,65709.0,47.6335,47.6419,47.5419,47.5669,65709.0
2019-05-09 10:30:00,57.06,57.11,57.0,57.0,31169.0,47.5502,47.5919,47.5002,47.5002,31169.0
2019-05-09 11:00:00,56.99,57.05,56.94,56.95,51891.0,47.4919,47.5419,47.4502,47.4585,51891.0
2019-05-09 11:30:00,57.0,57.13,56.99,57.11,37398.0,47.5002,47.6085,47.4919,47.5919,37398.0
2019-05-09 12:00:00,57.1,57.23,57.07,57.2,17149.0,47.5835,47.6919,47.5585,47.6669,17149.0
2019-05-09 12:30:00,57.21,57.42,57.21,57.35,31678.0,47.6752,47.8502,47.6752,47.7919,31678.0
2019-05-09 13:00:00,57.36,57.41,57.33,57.37,26045.0,47.8002,47.8419,47.7752,47.8085,26045.0
2019-05-09 13:30:00,57.38,57.53,57.37,57.46,21058.0,47.8169,47.9419,47.8085,47.8835,21058.0
2019-05-09 14:00:00,57.49,57.53,57.41,57.48,15321.0,47.9085,47.9419,47.8419,47.9002,15321.0
2019-05-09 14:30:00,57.51,57.52,57.38,57.39,44788.0,47.9252,47.9335,47.8169,47.8252,44788.0
2019-05-09 15:00:00,57.38,57.44,57.33,57.44,26763.0,47.8169,47.8669,47.7752,47.8669,26763.0
2019-05-09 15:30:00,57.47,57.52,57.4,57.46,192880.0,47.8919,47.9335,47.8335,47.8835,192880.0
2019-05-10 09:30:00,57.59,57.7,57.59,57.66,57994.0,47.9919,48.0835,47.9919,48.0502,57994.0
2019-05-10 10:00:00,57.62,57.62,57.45,57.47,17625.0,48.0169,48.0169,47.8752,47.8919,17625.0
2019-05-10 10:30:00,57.46,57.46,57.33,57.35,17701.0,47.8835,47.8835,47.7752,47.7919,17701.0
2019-05-10 11:00:00,57.33,57.46,57.31,57.41,24874.0,47.7752,47.8835,47.7585,47.8419,24874.0
2019-05-10 11:30:00,57.4,57.48,57.34,57.43,83659.0,47.8335,47.9002,47.7835,47.8585,83659.0
2019-05-10 12:00:00,57.44,57.61,57.43,57.61,10979.0,47.8669,48.0085,47.8585,48.0085,10979.0
2019-05-10 12:30:00,57.61,57.71,57.61,57.7,9879.0,48.0085,48.0919,48.0085,48.0835,9879.0
2019-05-10 13:00:00,57.73,57.79,57.68,57.76,19929.0,48.1085,48.1585,48.0669,48.1335,19929.0
2019-05-10 13:30:00,57.76,57.86,57.76,57.84,23088.0,48.1335,48.2169,48.1335,48.2002,23088.0
2019-05-10 14:00:00,57.84,57.87,57.76,57.78,14892.0,48.2002,48.2252,48.1335,48.1502,14892.0
2019-05-10 14:30:00,57.78,57.88,57.77,57.86,12540.0,48.1502,48.2335,48.1419,48.2169,12540.0
2019-05-10 15:00:00,57.89,58.02,57.86,57.99,45006.0,48.2419,48.3502,48.2169,48.3252,45006.0
2019-05-10 15:30:00,57.99,58.0,57.84,57.98,37606.0,48.3252,48.3335,48.2002,48.3169,37606.0
2019-05-13 09:30:00,56.81,56.86,56.68,56.71,46012.0,47.3419,47.3835,47.2335,47.2585,46012.0
2019-05-13 10:00:00,56.7,56.7,56.61,56.64,34293.0,47.2502,47.2502,47.1752,47.2002,34293.0
2019-05-13 10:30:00,56.64,56.76,56.61,56.64,12483.0,47.2002,47.3002,47.1752,47.2002,12483.0
2019-05-13 11:00:00,56.68,56.68,56.52,56.53,23114.0,47.2335,47.2335,47.1002,47.1085,23114.0
2019-05-13 11:30:00,56.57,56.58,56.46,56.54,37196.0,47.1419,47.1502,47.0502,47.1169,37196.0
2019-05-13 12:00:00,56.55,56.55,56.42,56.44,15134.0,47.1252,47.1252,47.0169,47.0335,15134.0
2019-05-13 12:30:00,56.44,56.51,56.38,56.39,18599.0,47.0335,47.0919,46.9835,46.9919,18599.0
2019-05-13 13:00:00,56.39,56.45,56.37,56.42,26651.0,46.9919,47.0419,46.9752,47.0169,26651.0
2019-05-13 13:30:00,56.44,56.55,56.43,56.55,22331.0,47.0335,47.1252,47.0252,47.1252,22331.0
2019-05-13 14:00:00,56.54,56.66,56.48,56.61,72031.0,47.1169,47.2169,47.0669,47.1752,72031.0
2019-05-13 14:30:00,56.62,56.68,56.53,56.66,30231.0,47.1835,47.2335,47.1085,47.2169,30231.0
2019-05-13 15:00:00,56.64,56.67,56.51,56.53,33499.0,47.2002,47.2252,47.0919,47.1085,33499.0
2019-05-13 15:30:00,56.52,56.53,56.44,56.48,34457.0,47.1002,47.1085,47.0335,47.0669,34457.0
2019-05-14 09:30:00,56.9,57.01,56.88,56.91,68172.0,47.4169,47.5085,47.4002,47.4252,68172.0
2019-05-14 10:00:00,56.91,57.02,56.91,57.01,48335.0,47.4252,47.5169,47.4252,47.5085,48335.0
2019-05-14 10:30:00,57.01,57.04,56.97,57.0,30381.0,47.5085,47.5335,47.4752,47.5002,30381.0
2019-05-14 11:00:00,56.99,57.1,56.99,57.07,61933.0,47.4919,47.5835,47.4919,47.5585,61933.0
2019-05-14 11:30:00,57.07,57.17,57.06,57.15,21775.0,47.5585,47.6419,47.5502,47.6252,21775.0
2019-05-14 12:00:00,57.17,57.18,57.13,57.13,65312.0,47.6419,47.6502,47.6085,47.6085,65312.0
2019-05-14 12:30:00,57.14,57.21,57.14,57.17,15405.0,47.6169,47.6752,47.6169,47.6419,15405.0
2019-05-14 13:00:00,57.18,57.25,57.17,57.24,11572.0,47.6502,47.7085,47.6419,47.7002,11572.0
2019-05-14 13:30:00,57.24,57.26,57.21,57.21,79553.0,47.7002,47.7169,47.6752,47.6752,79553.0
2019-05-14 14:00:00,57.22,57.25,57.18,57.22,39428.0,47.6835,47.7085,47.6502,47.6835,39428.0
2019-05-14 14:30:00,57.21,57.23,57.09,57.13,45472.0,47.6752,47.6919,47.5752,47.6085,45472.0
2019-05-14 15:00:00,57.12,57.2,57.11,57.16,28755.0,47.6002,47.6669,47.5919,47.6335,28755.0
2019-05-14 15:30:00,57.16,57.16,57.04,57.05,142453.0,47.6335,47.6335,47.5335,47.5419,142453.0
2019-05-15 09:30:00,56.69,56.8,56.68,56.78,46849.0,47.2419,47.3335,47.2335,47.3169,46849.0
2019-05-15 10:00:00,56.79,57.14,56.74,57.14,125660.0,47.3252,47.6169,47.2835,47.6169,125660.0
2019-05-15 10:30:00,57.14,57.19,57.08,57.14,29239.0,47.6169,47.6585,47.5669,47.6169,29239.0
2019-05-15 11:00:00,57.11,57.2,57.08,57.19,12964.0,47.5919,47.6669,47.5669,47.6585,12964.0
2019-05-15 11:30:00,57.19,57.24,57.15,57.22,61934.0,47.6585,47.7002,47.6252,47.6835,61934.0
2019-05-15 12:00:00,57.23,57.27,57.15,57.17,49933.0,47.6919,47.7252,47.6252,47.6419,49933.0
2019-05-15 12:30:00,57.18,57.21,57.14,57.16,32234.0,47.6502,47.6752,47.6169,47.6335,32234.0
2019-05-15 13:00:00,57.16,57.2,57.15,57.16,23175.0,47.6335,47.6669,47.6252,47.6335,23175.0
2019-05-15 13:30:00,57.17,57.24,57.16,57.24,22910.0,47.6419,47.7002,47.6335,47.7002,22910.0
2019-05-15 14:00:00,57.24,57.25,57.22,57.23,11178.0,47.7002,47.7085,47.6835,47.6919,11178.0
2019-05-15 14:30:00,57.23,57.24,57.18,57.19,69637.0,47.6919,47.7002,47.6502,47.6585,69637.0
2019-05-15 15:00:00,57.2,57.25,57.18,57.24,15353.0,47.6669,47.7085,47.6502,47.7002,15353.0
2019-05-15 15:30:00,57.24,57.24,57.18,57.19,33662.0,47.7002,47.7002,47.6502,47.6585,33662.0
2019-05-16 09:30:00,57.4,57.55,57.35,57.55,91189.0,47.8335,47.9585,47.7919,47.9585,91189.0
2019-05-16 10:00:00,57.55,57.61,57.48,57.61,58687.0,47.9585,48.0085,47.9002,48.0085,58687.0
2019-05-16 10:30:00,57.61,57.67,57.58,57.67,66176.0,48.0085,48.0585,47.9835,48.0585,66176.0
2019-05-16 11:00:00,57.67,57.69,57.61,57.66,31268.0,48.0585,48.0752,48.0085,48.0502,31268.0
2019-05-16 11:30:00,57.65,57.73,57.63,57.71,24839.0,48.0419,48.1085,48.0252,48.0919,24839.0
2019-05-16 12:00:00,57.72,57.75,57.7,57.72,26445.0,48.1002,48.1252,48.0835,48.1002,26445.0
2019-05-16 12:30:00,57.71,57.73,57.63,57.64,35156.0,48.0919,48.1085,48.0252,48.0335,35156.0
2019-05-16 13:00:00,57.64,57.65,57.59,57.64,45033.0,48.0335,48.0419,47.9919,48.0335,45033.0
2019-05-16 13:30:00,57.63,57.63,57.57,57.58,71956.0,48.0252,48.0252,47.9752,47.9835,71956.0
2019-05-16 14:00:00,57.58,57.62,57.55,57.61,19882.0,47.9835,48.0169,47.9585,48.0085,19882.0
2019-05-16 14:30:00,57.62,57.63,57.54,57.56,12985.0,48.0169,48.0252,47.9502,47.9669,12985.0
2019-05-16 15:00:00,57.53,57.54,57.49,57.54,22674.0,47.9419,47.9502,47.9085,47.9502,22674.0
2019-05-16 15:30:00,57.52,57.52,57.44,57.51,41712.0,47.9335,47.9335,47.8669,47.9252,41712.0
2019-05-17 09:30:00,57.2,57.34,57.19,57.25,60880.0,47.6669,47.7835,47.6585,47.7085,60880.0
2019-05-17 10:00:00,57.26,57.32,57.18,57.32,27748.0,47.7169,47.7669,47.6502,47.7669,27748.0
2019-05-17 10:30:00,57.3,57.42,57.27,57.39,45434.0,47.7502,47.8502,47.7252,47.8252,45434.0
2019-05-17 11:00:00,57.41,57.43,57.38,57.38,16279.0,47.8419,47.8585,47.8169,47.8169,16279.0
2019-05-17 11:30:00,57.38,57.39,57.28,57.33,27330.0,47.8169,47.8252,47.7335,47.7752,27330.0
2019-05-17 12:00:00,57.31,57.34,57.27,57.3,38863.0,47.7585,47.7835,47.7252,47.7502,38863.0
2019-05-17 12:30:00,57.3,57.37,57.27,57.33,80595.0,47.7502,47.8085,47.7252,47.7752,80595.0
2019-05-17 13:00:00,57.33,57.37,57.31,57.31,92118.0,47.7752,47.8085,47.7585,47.7585,92118.0
2019-05-17 13:30:00,57.31,57.35,57.29,57.34,49733.0,47.7585,47.7919,47.7419,47.7835,49733.0
2019-05-17 14:00:00,57.34,57.35,57.29,57.3,52686.0,47.7835,47.7919,47.7419,47.7502,52686.0
2019-05-17 14:30:00,57.3,57.32,57.29,57.32,50529.0,47.7502,47.7669,47.7419,47.7669,50529.0
2019-05-17 15:00:00,57.32,57.32,57.13,57.2,53365.0,47.7669,47.7669,47.6085,47.6669,53365.0
2019-05-17 15:30:00,57.18,57.2,57.11,57.17,84231.0,47.6502,47.6669,47.5919,47.6419,84231.0
2019-05-20 09:30:00,56.75,56.77,56.59,56.75,207929.0,47.2919,47.3085,47.1585,47.2919,207929.0
2019-05-20 10:00:00,56.73,56.83,56.71,56.83,21531.0,47.2752,47.3585,47.2585,47.3585,21531.0
2019-05-20 10:30:00,56.8,56.86,56.77,56.8,17586.0,47.3335,47.3835,47.3085,47.3335,17586.0
2019-05-20 11:00:00,56.8,56.8,56.68,56.72,12605.0,47.3335,47.3335,47.2335,47.2669,12605.0
2019-05-20 11:30:00,56.72,56.77,56.68,56.71,32538.0,47.2669,47.3085,47.2335,47.2585,32538.0
2019-05-20 12:00:00,56.72,56.81,56.72,56.76,20229.0,47.2669,47.3419,47.2669,47.3002,20229.0
2019-05-20 12:30:00,56.76,56.78,56.68,56.69,101014.0,47.3002,47.3169,47.2335,47.2419,101014.0
2019-05-20 13:00:00,56.69,56.71,56.66,56.69,72124.0,47.2419,47.2585,47.2169,47.2419,72124.0
2019-05-20 13:30:00,56.7,56.72,56.69,56.69,102400.0,47.2502,47.2669,47.2419,47.2419,102400.0
2019-05-20 14:00:00,56.7,56.7,56.65,56.67,8578.0,47.2502,47.2502,47.2085,47.2252,8578.0
2019-05-20 14:30:00,56.67,56.68,56.59,56.61,14591.0,47.2252,47.2335,47.1585,47.1752,14591.0
2019-05-20 15:00:00,56.6,56.63,56.56,56.62,33359.0,47.1669,47.1919,47.1335,47.1835,33359.0
2019-05-20 15:30:00,56.62,56.7,56.61,56.65,86084.0,47.1835,47.2502,47.1752,47.2085,86084.0
2019-05-21 09:30:00,56.94,56.99,56.91,56.92,63722.0,47.4502,47.4919,47.4252,47.4335,63722.0
2019-05-21 10:00:00,56.93,56.96,56.9,56.93,48032.0,47.4419,47.4669,47.4169,47.4419,48032.0
2019-05-21 10:30:00,56.93,57.16,56.93,57.13,37381.0,47.4419,47.6335,47.4419,47.6085,37381.0
2019-05-21 11:00:00,57.12,57.14,57.04,57.05,11677.0,47.6002,47.6169,47.5335,47.5419,11677.0
2019-05-21 11:30:00,57.04,57.04,56.97,56.98,8939.0,47.5335,47.5335,47.4752,47.4835,8939.0
2019-05-21 12:00:00,56.99,57.05,56.98,57.03,10097.0,47.4919,47.5419,47.4835,47.5252,10097.0
2019-05-21 12:30:00,57.03,57.03,56.99,57.02,27395.0,47.5252,47.5252,47.4919,47.5169,27395.0
2019-05-21 13:00:00,57.03,57.06,57.03,57.04,8101.0,47.5252,47.5502,47.5252,47.5335,8101.0
2019-05-21 13:30:00,57.05,57.08,57.04,57.06,23955.0,47.5419,47.5669,47.5335,47.5502,23955.0
2019-05-21 14:00:00,57.07,57.08,57.02,57.07,17196.0,47.5585,47.5669,47.5169,47.5585,17196.0
2019-05-21 14:30:00,57.07,57.1,57.07,57.08,17315.0,47.5585,47.5835,47.5585,47.5669,17315.0
2019-05-21 15:00:00,57.07,57.1,57.05,57.1,40081.0,47.5585,47.5835,47.5419,47.5835,40081.0
2019-05-21 15:30:00,57.11,57.13,57.08,57.11,23636.0,47.5919,47.6085,47.5669,47.5919,23636.0
2019-05-22 09:30:00,56.89,57.0,56.89,56.99,48052.0,47.4085,47.5002,47.4085,47.4919,48052.0
2019-05-22 10:00:00,57.01,57.05,56.95,57.0,42052.0,47.5085,47.5419,47.4585,47.5002,42052.0
2019-05-22 10:30:00,56.98,57.0,56.9,56.92,9720.0,47.4835,47.5002,47.4169,47.4335,9720.0
2019-05-22 11:00:00,56.91,56.99,56.89,56.99,13007.0,47.4252,47.4919,47.4085,47.4919,13007.0
2019-05-22 11:30:00,57.0,57.01,56.95,57.0,27672.0,47.5002,47.5085,47.4585,47.5002,27672.0
2019-05-22 12:00:00,56.99,56.99,56.93,56.95,17642.0,47.4919,47.4919,47.4419,47.4585,17642.0
2019-05-22 12:30:00,56.94,56.96,56.91,56.94,18508.0,47.4502,47.4669,47.4252,47.4502,18508.0
2019-05-22 13:00:00,56.94,56.95,56.9,56.93,19992.0,47.4502,47.4585,47.4169,47.4419,19992.0
2019-05-22 13:30:00,56.92,57.01,56.92,57.0,21266.0,47.4335,47.5085,47.4335,47.5002,21266.0
2019-05-22 14:00:00,57.0,57.0,56.94,56.99,26315.0,47.5002,47.5002,47.4502,47.4919,26315.0
2019-05-22 14:30:00,57.0,57.03,56.99,57.01,9482.0,47.5002,47.5252,47.4919,47.5085,9482.0
2019-05-22 15:00:00,57.0,57.02,56.96,56.97,19453.0,47.5002,47.5169,47.4669,47.4752,19453.0
2019-05-22 15:30:00,56.97,56.98,56.92,56.92,23634.0,47.4752,47.4835,47.4335,47.4335,23634.0
2019-05-23 09:30:00,56.34,56.35,56.23,56.29,80393.0,46.9502,46.9585,46.8585,46.9085,80393.0
2019-05-23 10:00:00,56.28,56.37,56.28,56.34,15233.0,46.9002,46.9752,46.9002,46.9502,15233.0
2019-05-23 10:30:00,56.35,56.47,56.35,56.45,21336.0,46.9585,47.0585,46.9585,47.0419,21336.0
2019-05-23 11:00:00,56.43,56.44,56.37,56.42,72693.0,47.0252,47.0335,46.9752,47.0169,72693.0
2019-05-23 11:30:00,56.43,56.45,56.34,56.36,72783.0,47.0252,47.0419,46.9502,46.9669,72783.0
2019-05-23 12:00:00,56.35,56.42,56.33,56.39,15341.0,46.9585,47.0169,46.9419,46.9919,15341.0
2019-05-23 12:30:00,56.38,56.4,56.33,56.33,13058.0,46.9835,47.0002,46.9419,46.9419,13058.0
2019-05-23 13:00:00,56.34,56.37,56.33,56.37,23204.0,46.9502,46.9752,46.9419,46.9752,23204.0
2019-05-23 13:30:00,56.36,56.39,56.32,56.34,24803.0,46.9669,46.9919,46.9335,46.9502,24803.0
2019-05-23 14:00:00,56.34,56.36,56.29,56.32,26699.0,46.9502,46.9669,46.9085,46.9335,26699.0
2019-05-23 14:30:00,56.32,56.33,56.27,56.27,61687.0,46.9335,46.9419,46.8919,46.8919,61687.0
2019-05-23 15:00:00,56.28,56.44,56.26,56.42,38240.0,46.9002,47.0335,46.8835,47.0169,38240.0
2019-05-23 15:30:00,56.41,56.44,56.32,56.4,47150.0,47.0085,47.0335,46.9335,47.0002,47150.0
2019-05-24 09:30:00,56.92,57.0,56.83,56.91,59798.0,47.4335,47.5002,47.3585,47.4252,59798.0
2019-05-24 10:00:00,56.92,56.95,56.9,56.9,10589.0,47.4335,47.4585,47.4169,47.4169,10589.0
2019-05-24 10:30:00,56.89,56.92,56.82,56.83,32121.0,47.4085,47.4335,47.3502,47.3585,32121.0
2019-05-24 11:00:00,56.84,56.88,56.82,56.87,12980.0,47.3669,47.4002,47.3502,47.3919,12980.0
2019-05-24 11:30:00,56.88,56.93,56.87,56.9,22310.0,47.4002,47.4419,47.3919,47.4169,22310.0
2019-05-24 12:00:00,56.9,56.96,56.9,56.96,67281.0,47.4169,47.4669,47.4169,47.4669,67281.0
2019-05-24 12:30:00,56.96,57.01,56.96,57.0,42544.0,47.4669,47.5085,47.4669,47.5002,42544.0
2019-05-24 13:00:00,57.02,57.03,56.99,56.99,32089.0,47.5169,47.5252,47.4919,47.4919,32089.0
2019-05-24 13:30:00,57.0,57.03,56.98,57.0,19135.0,47.5002,47.5252,47.4835,47.5002,19135.0
2019-05-24 14:00:00,56.99,56.99,56.95,56.96,18867.0,47.4919,47.4919,47.4585,47.4669,18867.0
2019-05-24 14:30:00,56.97,57.0,56.96,56.99,14787.0,47.4752,47.5002,47.4669,47.4919,14787.0
2019-05-24 15:00:00,56.99,57.03,56.99,57.02,37682.0,47.4919,47.5252,47.4919,47.5169,37682.0
2019-05-24 15:30:00,57.02,57.02,56.99,57.0,60941.0,47.5169,47.5169,47.4919,47.5002,60941.0
2019-05-28 09:30:00,57.01,57.09,57.0,57.02,104448.0,47.5085,47.5752,47.5002,47.5169,104448.0
2019-05-28 10:00:00,57.03,57.03,56.95,56.99,45959.0,47.5252,47.5252,47.4585,47.4919,45959.0
2019-05-28 10:30:00,56.98,56.99,56.86,56.88,58883.0,47.4835,47.4919,47.3835,47.4002,58883.0
2019-05-28 11:00:00,56.88,56.98,56.85,56.85,781966.0,47.4002,47.4835,47.3752,47.3752,781966.0
2019-05-28 11:30:00,56.84,56.93,56.79,56.92,40714.0,47.3669,47.4419,47.3252,47.4335,40714.0
2019-05-28 12:00:00,56.92,56.94,56.89,56.91,35294.0,47.4335,47.4502,47.4085,47.4252,35294.0
2019-05-28 12:30:00,56.91,56.93,56.83,56.84,40461.0,47.4252,47.4419,47.3585,47.3669,40461.0
2019-05-28 13:00:00,56.84,56.85,56.81,56.81,34914.0,47.3669,47.3752,47.3419,47.3419,34914.0
2019-05-28 13:30:00,56.81,56.86,56.81,56.84,45873.0,47.3419,47.3835,47.3419,47.3669,45873.0
2019-05-28 14:00:00,56.84,56.84,56.78,56.79,166181.0,47.3669,47.3669,47.3169,47.3252,166181.0
2019-05-28 14:30:00,56.78,56.8,56.71,56.71,228128.0,47.3169,47.3335,47.2585,47.2585,228128.0
2019-05-28 15:00:00,56.71,56.72,56.68,56.69,89413.0,47.2585,47.2669,47.2335,47.2419,89413.0
2019-05-28 15:30:00,56.69,56.7,56.57,56.58,75644.0,47.2419,47.2502,47.1419,47.1502,75644.0
2019-05-29 09:30:00,56.23,56.28,56.13,56.18,71377.0,46.8585,46.9002,46.7752,46.8169,71377.0
2019-05-29 10:00:00,56.18,56.29,56.15,56.28,21801.0,46.8169,46.9085,46.7919,46.9002,21801.0
2019-05-29 10:30:00,56.28,56.28,56.18,56.19,192690.0,46.9002,46.9002,46.8169,46.8252,192690.0
2019-05-29 11:00:00,56.18,56.22,56.08,56.1,30489.0,46.8169,46.8502,46.7335,46.7502,30489.0
2019-05-29 11:30:00,56.1,56.12,55.98,56.01,35025.0,46.7502,46.7669,46.6502,46.6752,35025.0
2019-05-29 12:00:00,56.01,56.11,56.01,56.08,18042.0,46.6752,46.7585,46.6752,46.7335,18042.0
2019-05-29 12:30:00,56.09,56.12,56.04,56.05,24899.0,46.7419,46.7669,46.7002,46.7085,24899.0
2019-05-29 13:00:00,56.06,56.19,56.02,56.16,36829.0,46.7169,46.8252,46.6835,46.8002,36829.0
2019-05-29 13:30:00,56.15,56.23,56.15,56.18,40906.0,46.7919,46.8585,46.7919,46.8169,40906.0
2019-05-29 14:00:00,56.19,56.22,56.14,56.18,25846.0,46.8252,46.8502,46.7835,46.8169,25846.0
2019-05-29 14:30:00,56.18,56.18,56.04,56.08,42511.0,46.8169,46.8169,46.7002,46.7335,42511.0
2019-05-29 15:00:00,56.07,56.14,56.03,56.14,27732.0,46.7252,46.7835,46.6919,46.7835,27732.0
2019-05-29 15:30:00,56.14,56.23,56.11,56.2,49849.0,46.7835,46.8585,46.7585,46.8335,49849.0
2019-05-30 09:30:00,56.28,56.34,56.21,56.33,186751.0,46.9002,46.9502,46.8419,46.9419,186751.0
2019-05-30 10:00:00,56.32,56.33,56.28,56.32,22209.0,46.9335,46.9419,46.9002,46.9335,22209.0
2019-05-30 10:30:00,56.32,56.35,56.24,56.26,25793.0,46.9335,46.9585,46.8669,46.8835,25793.0
2019-05-30 11:00:00,56.25,56.32,56.21,56.31,15235.0,46.8752,46.9335,46.8419,46.9252,15235.0
2019-05-30 11:30:00,56.31,56.35,56.29,56.32,103236.0,46.9252,46.9585,46.9085,46.9335,103236.0
2019-05-30 12:00:00,56.34,56.35,56.3,56.33,42056.0,46.9502,46.9585,46.9169,46.9419,42056.0
2019-05-30 12:30:00,56.33,56.4,56.31,56.37,27045.0,46.9419,47.0002,46.9252,46.9752,27045.0
2019-05-30 13:00:00,56.38,56.4,56.35,56.36,14432.0,46.9835,47.0002,46.9585,46.9669,14432.0
2019-05-30 13:30:00,56.35,56.35,56.31,56.34,102109.0,46.9585,46.9585,46.9252,46.9502,102109.0
2019-05-30 14:00:00,56.34,56.36,56.27,56.28,51888.0,46.9502,46.9669,46.8919,46.9002,51888.0
2019-05-30 14:30:00,56.27,56.29,56.22,56.27,57968.0,46.8919,46.9085,46.8502,46.8919,57968.0
2019-05-30 15:00:00,56.26,56.31,56.2,56.29,38333.0,46.8835,46.9252,46.8335,46.9085,38333.0
2019-05-30 15:30:00,56.27,56.42,56.27,56.41,80023.0,46.8919,47.0169,46.8919,47.0085,80023.0
2019-05-31 09:30:00,55.74,55.79,55.61,55.77,67837.0,46.4502,46.4919,46.3419,46.4752,67837.0
2019-05-31 10:00:00,55.77,55.92,55.76,55.92,39711.0,46.4752,46.6002,46.4669,46.6002,39711.0
2019-05-31 10:30:00,55.92,55.99,55.9,55.92,33390.0,46.6002,46.6585,46.5835,46.6002,33390.0
2019-05-31 11:00:00,55.91,56.02,55.89,56.02,36711.0,46.5919,46.6835,46.5752,46.6835,36711.0
2019-05-31 11:30:00,56.01,56.04,55.98,56.0,18637.0,46.6752,46.7002,46.6502,46.6669,18637.0
2019-05-31 12:00:00,56.01,56.01,55.97,55.98,130305.0,46.6752,46.6752,46.6419,46.6502,130305.0
2019-05-31 12:30:00,55.98,56.0,55.93,55.96,18718.0,46.6502,46.6669,46.6085,46.6335,18718.0
2019-05-31 13:00:00,55.96,56.01,55.94,56.01,33956.0,46.6335,46.6752,46.6169,46.6752,33956.0
2019-05-31 13:30:00,56.0,56.05,56.0,56.03,23845.0,46.6669,46.7085,46.6669,46.6919,23845.0
2019-05-31 14:00:00,56.03,56.05,55.95,55.96,97536.0,46.6919,46.7085,46.6252,46.6335,97536.0
2019-05-31 14:30:00,55.95,56.04,55.94,56.03,35558.0,46.6252,46.7002,46.6169,46.6919,35558.0
2019-05-31 15:00:00,56.02,56.04,55.94,55.97,59437.0,46.6835,46.7002,46.6169,46.6419,59437.0
2019-05-31 15:30:00,55.96,55.98,55.92,55.96,234350.0,46.6335,46.6502,46.6002,46.6335,234350.0
2019-06-03 09:30:00,55.71,55.79,55.66,55.67,47254.0,46.4252,46.4919,46.3835,46.3919,47254.0
2019-06-03 10:00:00,55.68,55.85,55.6,55.85,102145.0,46.4002,46.5419,46.3335,46.5419,102145.0
2019-06-03 10:30:00,55.85,55.87,55.82,55.85,44130.0,46.5419,46.5585,46.5169,46.5419,44130.0
2019-06-03 11:00:00,55.85,55.86,55.78,55.83,63316.0,46.5419,46.5502,46.4835,46.5252,63316.0
2019-06-03 11:30:00,55.82,55.86,55.71,55.72,33136.0,46.5169,46.5502,46.4252,46.4335,33136.0
2019-06-03 12:00:00,55.72,55.73,55.63,55.64,52299.0,46.4335,46.4419,46.3585,46.3669,52299.0
2019-06-03 12:30:00,55.65,55.71,55.62,55.67,40542.0,46.3752,46.4252,46.3502,46.3919,40542.0
2019-06-03 13:00:00,55.65,55.9,55.62,55.77,67552.0,46.3752,46.5835,46.3502,46.4752,67552.0
2019-06-03 13:30:00,55.75,55.86,55.65,55.85,35750.0,46.4585,46.5502,46.3752,46.5419,35750.0
2019-06-03 14:00:00,55.85,55.91,55.8,55.86,22192.0,46.5419,46.5919,46.5002,46.5502,22192.0
2019-06-03 14:30:00,55.89,55.89,55.75,55.79,52991.0,46.5752,46.5752,46.4585,46.4919,52991.0
2019-06-03 15:00:00,55.8,55.84,55.72,55.78,46420.0,46.5002,46.5335,46.4335,46.4835,46420.0
2019-06-03 15:30:00,55.75,55.83,55.71,55.79,99548.0,46.4585,46.5252,46.4252,46.4919,99548.0
2019-06-04 09:30:00,56.22,56.34,56.17,56.24,95582.0,46.8502,46.9502,46.8085,46.8669,95582.0
2019-06-04 10:00:00,56.25,56.31,56.16,56.29,87944.0,46.8752,46.9252,46.8002,46.9085,87944.0
2019-06-04 10:30:00,56.29,56.31,56.19,56.22,75614.0,46.9085,46.9252,46.8252,46.8502,75614.0
2019-06-04 11:00:00,56.22,56.35,56.21,56.33,41022.0,46.8502,46.9585,46.8419,46.9419,41022.0
2019-06-04 11:30:00,56.34,56.38,56.33,56.36,45953.0,46.9502,46.9835,46.9419,46.9669,45953.0
2019-06-04 12:00:00,56.36,56.38,56.31,56.37,37689.0,46.9669,46.9835,46.9252,46.9752,37689.0
2019-06-04 12:30:00,56.38,56.44,56.35,56.42,43720.0,46.9835,47.0335,46.9585,47.0169,43720.0
2019-06-04 13:00:00,56.42,56.43,56.36,56.41,57570.0,47.0169,47.0252,46.9669,47.0085,57570.0
2019-06-04 13:30:00,56.42,56.49,56.41,56.49,64659.0,47.0169,47.0752,47.0085,47.0752,64659.0
2019-06-04 14:00:00,56.49,56.51,56.44,56.47,59611.0,47.0752,47.0919,47.0335,47.0585,59611.0
2019-06-04 14:30:00,56.48,56.51,56.45,56.48,61099.0,47.0669,47.0919,47.0419,47.0669,61099.0
2019-06-04 15:00:00,56.48,56.5,56.46,56.5,57764.0,47.0669,47.0835,47.0502,47.0835,57764.0
2019-06-04 15:30:00,56.49,56.6,56.47,56.57,86999.0,47.0752,47.1669,47.0585,47.1419,86999.0
2019-06-05 09:30:00,56.94,56.96,56.75,56.8,79792.0,47.4502,47.4669,47.2919,47.3335,79792.0
2019-06-05 10:00:00,56.79,56.8,56.68,56.69,48465.0,47.3252,47.3335,47.2335,47.2419,48465.0
2019-06-05 10:30:00,56.69,56.69,56.6,56.64,62577.0,47.2419,47.2419,47.1669,47.2002,62577.0
2019-06-05 11:00:00,56.63,56.66,56.6,56.63,46112.0,47.1919,47.2169,47.1669,47.1919,46112.0
2019-06-05 11:30:00,56.63,56.65,56.6,56.62,52214.0,47.1919,47.2085,47.1669,47.1835,52214.0
2019-06-05 12:00:00,56.62,56.62,56.55,56.61,60463.0,47.1835,47.1835,47.1252,47.1752,60463.0
2019-06-05 12:30:00,56.61,56.61,56.56,56.6,41637.0,47.1752,47.1752,47.1335,47.1669,41637.0
2019-06-05 13:00:00,56.6,56.64,56.6,56.63,55175.0,47.1669,47.2002,47.1669,47.1919,55175.0
2019-06-05 13:30:00,56.64,56.65,56.6,56.62,43976.0,47.2002,47.2085,47.1669,47.1835,43976.0
2019-06-05 14:00:00,56.63,56.68,56.61,56.62,41167.0,47.1919,47.2335,47.1752,47.1835,41167.0
2019-06-05 14:30:00,56.62,56.64,56.55,56.57,92520.0,47.1835,47.2002,47.1252,47.1419,92520.0
2019-06-05 15:00:00,56.57,56.58,56.55,56.57,158531.0,47.1419,47.1502,47.1252,47.1419,158531.0
2019-06-05 15:30:00,56.57,56.62,56.51,56.61,78357.0,47.1419,47.1835,47.0919,47.1752,78357.0
2019-06-06 09:30:00,56.62,56.68,56.61,56.63,125893.0,47.1835,47.2335,47.1752,47.1919,125893.0
2019-06-06 10:00:00,56.61,56.65,56.57,56.57,6284.0,47.1752,47.2085,47.1419,47.1419,6284.0
2019-06-06 10:30:00,56.54,56.68,56.54,56.63,10448.0,47.1169,47.2335,47.1169,47.1919,10448.0
2019-06-06 11:00:00,56.65,56.71,56.62,56.68,10920.0,47.2085,47.2585,47.1835,47.2335,10920.0
2019-06-06 11:30:00,56.68,56.71,56.6,56.61,17666.0,47.2335,47.2585,47.1669,47.1752,17666.0
2019-06-06 12:00:00,56.62,56.64,56.59,56.64,14062.0,47.1835,47.2002,47.1585,47.2002,14062.0
2019-06-06 12:30:00,56.64,56.66,56.63,56.65,16189.0,47.2002,47.2169,47.1919,47.2085,16189.0
2019-06-06 13:00:00,56.64,56.65,56.61,56.63,40388.0,47.2002,47.2085,47.1752,47.1919,40388.0
2019-06-06 13:30:00,56.63,56.64,56.62,56.63,17616.0,47.1919,47.2002,47.1835,47.1919,17616.0
2019-06-06 14:00:00,56.63,56.67,56.6,56.62,35077.0,47.1919,47.2252,47.1669,47.1835,35077.0
2019-06-06 14:30:00,56.63,56.7,56.62,56.66,32962.0,47.1919,47.2502,47.1835,47.2169,32962.0
2019-06-06 15:00:00,56.66,56.79,56.66,56.78,81613.0,47.2169,47.3252,47.2169,47.3169,81613.0
2019-06-06 15:30:00,56.78,56.83,56.69,56.71,29359.0,47.3169,47.3585,47.2419,47.2585,29359.0
2019-06-07 09:30:00,57.16,57.33,57.16,57.3,75081.0,47.6335,47.7752,47.6335,47.7502,75081.0
2019-06-07 10:00:00,57.31,57.39,57.3,57.38,24551.0,47.7585,47.8252,47.7502,47.8169,24551.0
2019-06-07 10:30:00,57.38,57.49,57.38,57.47,40276.0,47.8169,47.9085,47.8169,47.8919,40276.0
2019-06-07 11:00:00,57.46,57.47,57.33,57.35,23359.0,47.8835,47.8919,47.7752,47.7919,23359.0
2019-06-07 11:30:00,57.35,57.38,57.33,57.33,15593.0,47.7919,47.8169,47.7752,47.7752,15593.0
2019-06-07 12:00:00,57.33,57.38,57.31,57.38,23085.0,47.7752,47.8169,47.7585,47.8169,23085.0
2019-06-07 12:30:00,57.38,57.43,57.35,57.43,38458.0,47.8169,47.8585,47.7919,47.8585,38458.0
2019-06-07 13:00:00,57.43,57.44,57.37,57.39,32642.0,47.8585,47.8669,47.8085,47.8252,32642.0
2019-06-07 13:30:00,57.39,57.43,57.38,57.43,54422.0,47.8252,47.8585,47.8169,47.8585,54422.0
2019-06-07 14:00:00,57.43,57.46,57.4,57.45,36131.0,47.8585,47.8835,47.8335,47.8752,36131.0
2019-06-07 14:30:00,57.45,57.46,57.39,57.42,60108.0,47.8752,47.8835,47.8252,47.8502,60108.0
2019-06-07 15:00:00,57.41,57.45,57.4,57.45,58095.0,47.8419,47.8752,47.8335,47.8752,58095.0
2019-06-07 15:30:00,57.45,57.47,57.4,57.41,95266.0,47.8752,47.8919,47.8335,47.8419,95266.0
2019-06-10 09:30:00,57.5,57.55,57.48,57.48,45620.0,47.9169,47.9585,47.9002,47.9002,45620.0
2019-06-10 10:00:00,57.5,57.55,57.46,57.55,22796.0,47.9169,47.9585,47.8835,47.9585,22796.0
2019-06-10 10:30:00,57.55,57.6,57.53,57.59,15803.0,47.9585,48.0002,47.9419,47.9919,15803.0
2019-06-10 11:00:00,57.58,57.62,57.58,57.6,21570.0,47.9835,48.0169,47.9835,48.0002,21570.0
2019-06-10 11:30:00,57.6,57.66,57.58,57.63,23961.0,48.0002,48.0502,47.9835,48.0252,23961.0
2019-06-10 12:00:00,57.64,57.64,57.57,57.59,19400.0,48.0335,48.0335,47.9752,47.9919,19400.0
2019-06-10 12:30:00,57.59,57.59,57.56,57.56,17951.0,47.9919,47.9919,47.9669,47.9669,17951.0
2019-06-10 13:00:00,57.58,57.61,57.55,57.56,18357.0,47.9835,48.0085,47.9585,47.9669,18357.0
2019-06-10 13:30:00,57.57,57.59,57.53,57.55,32753.0,47.9752,47.9919,47.9419,47.9585,32753.0
2019-06-10 14:00:00,57.54,57.55,57.48,57.52,22766.0,47.9502,47.9585,47.9002,47.9335,22766.0
2019-06-10 14:30:00,57.52,57.55,57.51,57.53,40608.0,47.9335,47.9585,47.9252,47.9419,40608.0
2019-06-10 15:00:00,57.55,57.56,57.5,57.51,80933.0,47.9585,47.9669,47.9169,47.9252,80933.0
2019-06-10 15:30:00,57.51,57.55,57.48,57.51,49762.0,47.9252,47.9585,47.9002,47.9252,49762.0
2019-06-11 09:30:00,57.93,57.97,57.87,57.9,71490.0,48.2752,48.3085,48.2252,48.2502,71490.0
2019-06-11 10:00:00,57.92,57.92,57.84,57.88,17743.0,48.2669,48.2669,48.2002,48.2335,17743.0
2019-06-11 10:30:00,57.87,57.88,57.76,57.85,13160.0,48.2252,48.2335,48.1335,48.2085,13160.0
2019-06-11 11:00:00,57.84,57.88,57.83,57.84,17397.0,48.2002,48.2335,48.1919,48.2002,17397.0
2019-06-11 11:30:00,57.83,57.83,57.75,57.78,22926.0,48.1919,48.1919,48.1252,48.1502,22926.0
2019-06-11 12:00:00,57.78,57.78,57.71,57.73,45870.0,48.1502,48.1502,48.0919,48.1085,45870.0
2019-06-11 12:30:00,57.72,57.76,57.7,57.72,47348.0,48.1002,48.1335,48.0835,48.1002,47348.0
2019-06-11 13:00:00,57.71,57.76,57.7,57.73,42148.0,48.0919,48.1335,48.0835,48.1085,42148.0
2019-06-11 13:30:00,57.73,57.82,57.73,57.82,29580.0,48.1085,48.1835,48.1085,48.1835,29580.0
2019-06-11 14:00:00,57.81,57.85,57.81,57.83,17719.0,48.1752,48.2085,48.1752,48.1919,17719.0
2019-06-11 14:30:00,57.82,57.83,57.72,57.74,44199.0,48.1835,48.1919,48.1002,48.1169,44199.0
2019-06-11 15:00:00,57.74,57.77,57.72,57.76,24193.0,48.1169,48.1419,48.1002,48.1335,24193.0
2019-06-11 15:30:00,57.76,57.79,57.74,57.78,39649.0,48.1335,48.1585,48.1169,48.1502,39649.0
2019-06-12 09:30:00,57.67,57.73,57.63,57.69,42195.0,48.0585,48.1085,48.0252,48.0752,42195.0
2019-06-12 10:00:00,57.69,57.72,57.67,57.68,31163.0,48.0752,48.1002,48.0585,48.0669,31163.0
2019-06-12 10:30:00,57.66,57.74,57.66,57.69,14340.0,48.0502,48.1169,48.0502,48.0752,14340.0
2019-06-12 11:00:00,57.68,57.73,57.66,57.68,12496.0,48.0669,48.1085,48.0502,48.0669,12496.0
2019-06-12 11:30:00,57.67,57.68,57.54,57.55,31812.0,48.0585,48.0669,47.9502,47.9585,31812.0
2019-06-12 12:00:00,57.56,57.62,57.56,57.6,9355.0,47.9669,48.0169,47.9669,48.0002,9355.0
2019-06-12 12:30:00,57.6,57.61,57.52,57.58,38923.0,48.0002,48.0085,47.9335,47.9835,38923.0
2019-06-12 13:00:00,57.58,57.59,57.54,57.56,11944.0,47.9835,47.9919,47.9502,47.9669,11944.0
2019-06-12 13:30:00,57.55,57.56,57.52,57.55,29563.0,47.9585,47.9669,47.9335,47.9585,29563.0
2019-06-12 14:00:00,57.54,57.55,57.51,57.51,26845.0,47.9502,47.9585,47.9252,47.9252,26845.0
2019-06-12 14:30:00,57.52,57.53,57.49,57.5,21555.0,47.9335,47.9419,47.9085,47.9169,21555.0
2019-06-12 15:00:00,57.5,57.5,57.45,57.46,37103.0,47.9169,47.9169,47.8752,47.8835,37103.0
2019-06-12 15:30:00,57.45,57.48,57.43,57.44,53704.0,47.8752,47.9002,47.8585,47.8669,53704.0
2019-06-13 09:30:00,57.54,57.54,57.45,57.46,44194.0,47.9502,47.9502,47.8752,47.8835,44194.0
2019-06-13 10:00:00,57.47,57.47,57.38,57.41,30567.0,47.8919,47.8919,47.8169,47.8419,30567.0
2019-06-13 10:30:00,57.42,57.44,57.33,57.35,31293.0,47.8502,47.8669,47.7752,47.7919,31293.0
2019-06-13 11:00:00,57.34,57.36,57.31,57.36,25218.0,47.7835,47.8002,47.7585,47.8002,25218.0
2019-06-13 11:30:00,57.37,57.4,57.35,57.36,51680.0,47.8085,47.8335,47.7919,47.8002,51680.0
2019-06-13 12:00:00,57.36,57.38,57.33,57.33,9229.0,47.8002,47.8169,47.7752,47.7752,9229.0
2019-06-13 12:30:00,57.32,57.38,57.3,57.37,14646.0,47.7669,47.8169,47.7502,47.8085,14646.0
2019-06-13 13:00:00,57.39,57.44,57.39,57.44,23421.0,47.8252,47.8669,47.8252,47.8669,23421.0
2019-06-13 13:30:00,57.45,57.46,57.43,57.45,21224.0,47.8752,47.8835,47.8585,47.8752,21224.0
2019-06-13 14:00:00,57.44,57.44,57.4,57.43,30865.0,47.8669,47.8669,47.8335,47.8585,30865.0
2019-06-13 14:30:00,57.42,57.43,57.37,57.39,29746.0,47.8502,47.8585,47.8085,47.8252,29746.0
2019-06-13 15:00:00,57.38,57.39,57.33,57.36,39916.0,47.8169,47.8252,47.7752,47.8002,39916.0
2019-06-13 15:30:00,57.35,57.46,57.35,57.44,203184.0,47.7919,47.8835,47.7919,47.8669,203184.0
2019-06-14 09:30:00,57.14,57.14,57.01,57.02,45000.0,47.6169,47.6169,47.5085,47.5169,45000.0
2019-06-14 10:00:00,57.03,57.08,57.02,57.05,29913.0,47.5252,47.5669,47.5169,47.5419,29913.0
2019-06-14 10:30:00,57.03,57.04,57.01,57.03,12938.0,47.5252,47.5335,47.5085,47.5252,12938.0
2019-06-14 11:00:00,57.03,57.03,56.97,57.01,18633.0,47.5252,47.5252,47.4752,47.5085,18633.0
2019-06-14 11:30:00,57.0,57.04,56.99,56.99,14994.0,47.5002,47.5335,47.4919,47.4919,14994.0
2019-06-14 12:00:00,56.99,57.0,56.97,56.99,8758.0,47.4919,47.5002,47.4752,47.4919,8758.0
2019-06-14 12:30:00,56.97,57.0,56.96,56.98,22194.0,47.4752,47.5002,47.4669,47.4835,22194.0
2019-06-14 13:00:00,56.96,56.98,56.95,56.96,46072.0,47.4669,47.4835,47.4585,47.4669,46072.0
2019-06-14 13:30:00,56.95,56.96,56.92,56.94,80693.0,47.4585,47.4669,47.4335,47.4502,80693.0
2019-06-14 14:00:00,56.95,56.99,56.94,56.97,101092.0,47.4585,47.4919,47.4502,47.4752,101092.0
2019-06-14 14:30:00,56.98,56.99,56.96,56.96,17741.0,47.4835,47.4919,47.4669,47.4669,17741.0
2019-06-14 15:00:00,56.97,57.04,56.96,57.03,22987.0,47.4752,47.5335,47.4669,47.5252,22987.0
2019-06-14 15:30:00,57.03,57.06,56.99,57.0,26441.0,47.5252,47.5502,47.4919,47.5002,26441.0
2019-06-17 09:30:00,55.98,56.03,55.92,55.98,52808.0,47.4278,47.4702,47.377,47.4278,52808.0
2019-06-17 10:00:00,55.98,56.03,55.98,56.0,22981.0,47.4278,47.4702,47.4278,47.4447,22981.0
2019-06-17 10:30:00,56.0,56.04,55.96,55.96,13465.0,47.4447,47.4786,47.4109,47.4109,13465.0
2019-06-17 11:00:00,55.96,56.0,55.95,55.96,26166.0,47.4109,47.4447,47.4024,47.4109,26166.0
2019-06-17 11:30:00,55.95,55.97,55.93,55.96,75745.0,47.4024,47.4193,47.3854,47.4109,75745.0
2019-06-17 12:00:00,55.97,55.98,55.93,55.94,9475.0,47.4193,47.4278,47.3854,47.3939,9475.0
2019-06-17 12:30:00,55.94,55.96,55.92,55.93,29500.0,47.3939,47.4109,47.377,47.3854,29500.0
2019-06-17 13:00:00,55.93,55.94,55.9,55.9,14652.0,47.3854,47.3939,47.36,47.36,14652.0
2019-06-17 13:30:00,55.9,55.92,55.89,55.91,19940.0,47.36,47.377,47.3515,47.3685,19940.0
2019-06-17 14:00:00,55.92,55.94,55.88,55.89,24458.0,47.377,47.3939,47.3431,47.3515,24458.0
2019-06-17 14:30:00,55.89,55.91,55.88,55.9,14551.0,47.3515,47.3685,47.3431,47.36,14551.0
2019-06-17 15:00:00,55.9,55.91,55.88,55.9,14876.0,47.36,47.3685,47.3431,47.36,14876.0
2019-06-17 15:30:00,55.91,55.91,55.85,55.87,89783.0,47.3685,47.3685,47.3177,47.3346,89783.0
2019-06-18 09:30:00,55.98,56.24,55.94,56.24,83287.0,47.4278,47.6481,47.3939,47.6481,83287.0
2019-06-18 10:00:00,56.24,56.28,56.21,56.25,50821.0,47.6481,47.682,47.6227,47.6565,50821.0
2019-06-18 10:30:00,56.27,56.34,56.27,56.34,36896.0,47.6735,47.7328,47.6735,47.7328,36896.0
2019-06-18 11:00:00,56.33,56.37,56.32,56.37,20040.0,47.7243,47.7582,47.7159,47.7582,20040.0
2019-06-18 11:30:00,56.38,56.38,56.25,56.26,31757.0,47.7667,47.7667,47.6565,47.665,31757.0
2019-06-18 12:00:00,56.27,56.3,56.25,56.29,27627.0,47.6735,47.6989,47.6565,47.6904,27627.0
2019-06-18 12:30:00,56.3,56.32,56.28,56.3,27498.0,47.6989,47.7159,47.682,47.6989,27498.0
2019-06-18 13:00:00,56.29,56.31,56.24,56.25,17431.0,47.6904,47.7074,47.6481,47.6565,17431.0
2019-06-18 13:30:00,56.26,56.3,56.25,56.29,26461.0,47.665,47.6989,47.6565,47.6904,26461.0
2019-06-18 14:00:00,56.3,56.34,56.29,56.34,23276.0,47.6989,47.7328,47.6904,47.7328,23276.0
2019-06-18 14:30:00,56.34,56.35,56.31,56.33,27309.0,47.7328,47.7413,47.7074,47.7243,27309.0
2019-06-18 15:00:00,56.32,56.34,56.31,56.34,21644.0,47.7159,47.7328,47.7074,47.7328,21644.0
2019-06-18 15:30:00,56.33,56.34,56.29,56.34,55307.0,47.7243,47.7328,47.6904,47.7328,55307.0
2019-06-19 09:30:00,56.51,56.6,56.47,56.5,145590.0,47.8768,47.9531,47.8429,47.8684,145590.0
2019-06-19 10:00:00,56.5,56.52,56.48,56.49,52650.0,47.8684,47.8853,47.8514,47.8599,52650.0
2019-06-19 10:30:00,56.5,56.54,56.48,56.54,19361.0,47.8684,47.9022,47.8514,47.9022,19361.0
2019-06-19 11:00:00,56.55,56.56,56.52,56.54,94374.0,47.9107,47.9192,47.8853,47.9022,94374.0
2019-06-19 11:30:00,56.54,56.57,56.52,56.54,256472.0,47.9022,47.9277,47.8853,47.9022,256472.0
2019-06-19 12:00:00,56.54,56.54,56.5,56.53,57150.0,47.9022,47.9022,47.8684,47.8938,57150.0
2019-06-19 12:30:00,56.53,56.56,56.52,56.55,34317.0,47.8938,47.9192,47.8853,47.9107,34317.0
2019-06-19 13:00:00,56.55,56.56,56.54,56.55,23947.0,47.9107,47.9192,47.9022,47.9107,23947.0
2019-06-19 13:30:00,56.55,56.58,56.52,56.58,30415.0,47.9107,47.9361,47.8853,47.9361,30415.0
2019-06-19 14:00:00,56.59,56.85,56.56,56.74,35616.0,47.9446,48.1649,47.9192,48.0717,35616.0
2019-06-19 14:30:00,56.75,56.85,56.63,56.79,59896.0,48.0802,48.1649,47.9785,48.114,59896.0
2019-06-19 15:00:00,56.77,56.81,56.73,56.76,37185.0,48.0971,48.131,48.0632,48.0886,37185.0
2019-06-19 15:30:00,56.76,56.79,56.74,56.74,41582.0,48.0886,48.114,48.0717,48.0717,41582.0
2019-06-20 09:30:00,57.48,57.49,57.41,57.43,81242.0,48.6986,48.7071,48.6393,48.6563,81242.0
2019-06-20 10:00:00,57.41,57.45,57.32,57.33,34021.0,48.6393,48.6732,48.5631,48.5716,34021.0
2019-06-20 10:30:00,57.33,57.33,57.25,57.25,24394.0,48.5716,48.5716,48.5038,48.5038,24394.0
2019-06-20 11:00:00,57.28,57.28,57.2,57.2,20890.0,48.5292,48.5292,48.4614,48.4614,20890.0
2019-06-20 11:30:00,57.2,57.25,57.17,57.24,16634.0,48.4614,48.5038,48.436,48.4953,16634.0
2019-06-20 12:00:00,57.22,57.23,57.13,57.18,27453.0,48.4784,48.4868,48.4021,48.4445,27453.0
2019-06-20 12:30:00,57.19,57.21,57.15,57.21,14587.0,48.4529,48.4699,48.4191,48.4699,14587.0
2019-06-20 13:00:00,57.22,57.27,57.2,57.27,23717.0,48.4784,48.5207,48.4614,48.5207,23717.0
2019-06-20 13:30:00,57.28,57.29,57.24,57.28,25968.0,48.5292,48.5377,48.4953,48.5292,25968.0
2019-06-20 14:00:00,57.29,57.29,57.26,57.28,17348.0,48.5377,48.5377,48.5122,48.5292,17348.0
2019-06-20 14:30:00,57.28,57.35,57.27,57.34,36273.0,48.5292,48.5885,48.5207,48.58,36273.0
2019-06-20 15:00:00,57.33,57.34,57.31,57.33,79279.0,48.5716,48.58,48.5546,48.5716,79279.0
2019-06-20 15:30:00,57.33,57.39,57.31,57.34,48268.0,48.5716,48.6224,48.5546,48.58,48268.0
2019-06-21 09:30:00,57.06,57.08,57.02,57.03,52657.0,48.3428,48.3597,48.3089,48.3174,52657.0
2019-06-21 10:00:00,57.05,57.06,57.0,57.04,63210.0,48.3343,48.3428,48.292,48.3259,63210.0
2019-06-21 10:30:00,57.05,57.11,57.04,57.08,46866.0,48.3343,48.3852,48.3259,48.3597,46866.0
2019-06-21 11:00:00,57.08,57.14,57.04,57.04,264399.0,48.3597,48.4106,48.3259,48.3259,264399.0
2019-06-21 11:30:00,57.03,57.12,57.02,57.04,32960.0,48.3174,48.3936,48.3089,48.3259,32960.0
2019-06-21 12:00:00,57.05,57.08,57.0,57.02,277091.0,48.3343,48.3597,48.292,48.3089,277091.0
2019-06-21 12:30:00,57.03,57.07,56.99,57.06,50253.0,48.3174,48.3513,48.2835,48.3428,50253.0
2019-06-21 13:00:00,57.07,57.1,57.06,57.09,79260.0,48.3513,48.3767,48.3428,48.3682,79260.0
2019-06-21 13:30:00,57.1,57.14,57.09,57.12,28456.0,48.3767,48.4106,48.3682,48.3936,28456.0
2019-06-21 14:00:00,57.11,57.13,57.08,57.11,59763.0,48.3852,48.4021,48.3597,48.3852,59763.0
2019-06-21 14:30:00,57.11,57.15,57.11,57.14,26707.0,48.3852,48.4191,48.3852,48.4106,26707.0
2019-06-21 15:00:00,57.14,57.19,57.13,57.18,15388.0,48.4106,48.4529,48.4021,48.4445,15388.0
2019-06-21 15:30:00,57.16,57.18,57.03,57.03,52779.0,48.4275,48.4445,48.3174,48.3174,52779.0
2019-06-24 09:30:00,57.05,57.12,57.01,57.01,49296.0,48.3343,48.3936,48.3004,48.3004,49296.0
2019-06-24 10:00:00,57.01,57.11,57.01,57.1,72082.0,48.3004,48.3852,48.3004,48.3767,72082.0
2019-06-24 10:30:00,57.11,57.14,57.06,57.06,192439.0,48.3852,48.4106,48.3428,48.3428,192439.0
2019-06-24 11:00:00,57.07,57.13,57.07,57.13,15790.0,48.3513,48.4021,48.3513,48.4021,15790.0
2019-06-24 11:30:00,57.11,57.13,57.05,57.06,37414.0,48.3852,48.4021,48.3343,48.3428,37414.0
2019-06-24 12:00:00,57.07,57.09,57.04,57.07,12684.0,48.3513,48.3682,48.3259,48.3513,12684.0
2019-06-24 12:30:00,57.08,57.11,57.07,57.09,74402.0,48.3597,48.3852,48.3513,48.3682,74402.0
2019-06-24 13:00:00,57.09,57.09,57.05,57.05,27017.0,48.3682,48.3682,48.3343,48.3343,27017.0
2019-06-24 13:30:00,57.05,57.09,57.05,57.08,18771.0,48.3343,48.3682,48.3343,48.3597,18771.0
2019-06-24 14:00:00,57.08,57.09,57.04,57.05,24958.0,48.3597,48.3682,48.3259,48.3343,24958.0
2019-06-24 14:30:00,57.04,57.1,57.04,57.08,25199.0,48.3259,48.3767,48.3259,48.3597,25199.0
2019-06-24 15:00:00,57.09,57.09,57.05,57.05,21968.0,48.3682,48.3682,48.3343,48.3343,21968.0
2019-06-24 15:30:00,57.05,57.07,57.03,57.07,43819.0,48.3343,48.3513,48.3174,48.3513,43819.0
2019-06-25 09:30:00,57.06,57.1,57.03,57.07,52726.0,48.3428,48.3767,48.3174,48.3513,52726.0
2019-06-25 10:00:00,57.08,57.12,57.03,57.08,22686.0,48.3597,48.3936,48.3174,48.3597,22686.0
2019-06-25 10:30:00,57.09,57.1,57.0,57.0,25754.0,48.3682,48.3767,48.292,48.292,25754.0
2019-06-25 11:00:00,57.01,57.06,57.0,57.04,16143.0,48.3004,48.3428,48.292,48.3259,16143.0
2019-06-25 11:30:00,57.02,57.03,56.97,56.98,28944.0,48.3089,48.3174,48.2666,48.275,28944.0
2019-06-25 12:00:00,56.98,57.02,56.97,56.99,36077.0,48.275,48.3089,48.2666,48.2835,36077.0
2019-06-25 12:30:00,57.0,57.0,56.81,56.84,51896.0,48.292,48.292,48.131,48.1564,51896.0
2019-06-25 13:00:00,56.78,56.87,56.72,56.82,32079.0,48.1056,48.1818,48.0547,48.1395,32079.0
2019-06-25 13:30:00,56.82,56.97,56.81,56.86,44577.0,48.1395,48.2666,48.131,48.1734,44577.0
2019-06-25 14:00:00,56.86,56.88,56.8,56.8,30775.0,48.1734,48.1903,48.1225,48.1225,30775.0
2019-06-25 14:30:00,56.78,56.83,56.76,56.8,67415.0,48.1056,48.1479,48.0886,48.1225,67415.0
2019-06-25 15:00:00,56.8,56.82,56.75,56.78,77192.0,48.1225,48.1395,48.0802,48.1056,77192.0
2019-06-25 15:30:00,56.78,56.79,56.7,56.72,66299.0,48.1056,48.114,48.0378,48.0547,66299.0
2019-06-26 09:30:00,56.84,56.85,56.77,56.78,79667.0,48.1564,48.1649,48.0971,48.1056,79667.0
2019-06-26 10:00:00,56.77,56.8,56.75,56.8,15114.0,48.0971,48.1225,48.0802,48.1225,15114.0
2019-06-26 10:30:00,56.8,56.83,56.77,56.83,16079.0,48.1225,48.1479,48.0971,48.1479,16079.0
2019-06-26 11:00:00,56.82,56.85,56.79,56.82,11899.0,48.1395,48.1649,48.114,48.1395,11899.0
2019-06-26 11:30:00,56.8,56.85,56.79,56.84,17469.0,48.1225,48.1649,48.114,48.1564,17469.0
2019-06-26 12:00:00,56.88,56.89,56.82,56.86,169200.0,48.1903,48.1988,48.1395,48.1734,169200.0
2019-06-26 12:30:00,56.86,56.9,56.86,56.88,61756.0,48.1734,48.2072,48.1734,48.1903,61756.0
2019-06-26 13:00:00,56.88,56.88,56.82,56.82,27002.0,48.1903,48.1903,48.1395,48.1395,27002.0
2019-06-26 13:30:00,56.82,56.82,56.76,56.78,163235.0,48.1395,48.1395,48.0886,48.1056,163235.0
2019-06-26 14:00:00,56.78,56.8,56.77,56.78,29052.0,48.1056,48.1225,48.0971,48.1056,29052.0
2019-06-26 14:30:00,56.77,56.77,56.71,56.73,23178.0,48.0971,48.0971,48.0463,48.0632,23178.0
2019-06-26 15:00:00,56.74,56.77,56.73,56.75,27406.0,48.0717,48.0971,48.0632,48.0802,27406.0
2019-06-26 15:30:00,56.74,56.77,56.7,56.7,44957.0,48.0717,48.0971,48.0378,48.0378,44957.0
2019-06-27 09:30:00,56.92,57.03,56.91,56.95,97708.0,48.2242,48.3174,48.2157,48.2496,97708.0
2019-06-27 10:00:00,56.94,57.0,56.93,56.97,123812.0,48.2411,48.292,48.2327,48.2666,123812.0
2019-06-27 10:30:00,56.98,57.02,56.96,57.01,12196.0,48.275,48.3089,48.2581,48.3004,12196.0
2019-06-27 11:00:00,57.02,57.03,56.93,56.96,24702.0,48.3089,48.3174,48.2327,48.2581,24702.0
2019-06-27 11:30:00,56.95,57.0,56.95,56.97,54574.0,48.2496,48.292,48.2496,48.2666,54574.0
2019-06-27 12:00:00,56.97,57.01,56.95,56.98,51840.0,48.2666,48.3004,48.2496,48.275,51840.0
2019-06-27 12:30:00,56.98,57.03,56.97,57.0,43913.0,48.275,48.3174,48.2666,48.292,43913.0
2019-06-27 13:00:00,57.0,57.03,56.99,57.01,36584.0,48.292,48.3174,48.2835,48.3004,36584.0
2019-06-27 13:30:00,57.02,57.02,56.99,56.99,44328.0,48.3089,48.3089,48.2835,48.2835,44328.0
2019-06-27 14:00:00,56.99,57.01,56.99,57.01,19149.0,48.2835,48.3004,48.2835,48.3004,19149.0
2019-06-27 14:30:00,57.01,57.02,56.97,56.98,16604.0,48.3004,48.3089,48.2666,48.275,16604.0
2019-06-27 15:00:00,56.98,57.0,56.96,56.98,12490.0,48.275,48.292,48.2581,48.275,12490.0
2019-06-27 15:30:00,56.98,57.01,56.95,56.95,69301.0,48.275,48.3004,48.2496,48.2496,69301.0
2019-06-28 09:30:00,57.26,57.38,57.26,57.33,50628.0,48.5122,48.6139,48.5122,48.5716,50628.0
2019-06-28 10:00:00,57.33,57.39,57.33,57.37,20677.0,48.5716,48.6224,48.5716,48.6054,20677.0
2019-06-28 10:30:00,57.39,57.45,57.38,57.4,185568.0,48.6224,48.6732,48.6139,48.6309,185568.0
2019-06-28 11:00:00,57.39,57.42,57.35,57.42,9072.0,48.6224,48.6478,48.5885,48.6478,9072.0
2019-06-28 11:30:00,57.41,57.42,57.36,57.39,14786.0,48.6393,48.6478,48.597,48.6224,14786.0
2019-06-28 12:00:00,57.38,57.4,57.36,57.38,41632.0,48.6139,48.6309,48.597,48.6139,41632.0
2019-06-28 12:30:00,57.39,57.39,57.31,57.32,77193.0,48.6224,48.6224,48.5546,48.5631,77193.0
2019-06-28 13:00:00,57.32,57.32,57.31,57.32,41152.0,48.5631,48.5631,48.5546,48.5631,41152.0
2019-06-28 13:30:00,57.32,57.32,57.29,57.3,66239.0,48.5631,48.5631,48.5377,48.5461,66239.0
2019-06-28 14:00:00,57.31,57.35,57.31,57.34,25305.0,48.5546,48.5885,48.5546,48.58,25305.0
2019-06-28 14:30:00,57.34,57.34,57.3,57.32,51881.0,48.58,48.58,48.5461,48.5631,51881.0
2019-06-28 15:00:00,57.31,57.33,57.29,57.3,35298.0,48.5546,48.5716,48.5377,48.5461,35298.0
2019-06-28 15:30:00,57.3,57.39,57.28,57.36,120258.0,48.5461,48.6224,48.5292,48.597,120258.0
2019-07-01 09:30:00,57.97,58.0,57.89,57.93,62177.0,49.1138,49.1392,49.046,49.0799,62177.0
2019-07-01 10:00:00,57.91,57.92,57.86,57.87,45893.0,49.0629,49.0714,49.0206,49.0291,45893.0
2019-07-01 10:30:00,57.88,57.92,57.86,57.9,23739.0,49.0375,49.0714,49.0206,49.0545,23739.0
2019-07-01 11:00:00,57.91,57.91,57.79,57.8,38579.0,49.0629,49.0629,48.9613,48.9697,38579.0
2019-07-01 11:30:00,57.8,57.84,57.77,57.81,20904.0,48.9697,49.0036,48.9443,48.9782,20904.0
2019-07-01 12:00:00,57.81,57.82,57.75,57.76,26601.0,48.9782,48.9867,48.9274,48.9359,26601.0
2019-07-01 12:30:00,57.77,57.77,57.67,57.67,21013.0,48.9443,48.9443,48.8596,48.8596,21013.0
2019-07-01 13:00:00,57.69,57.71,57.66,57.71,20480.0,48.8766,48.8935,48.8511,48.8935,20480.0
2019-07-01 13:30:00,57.7,57.7,57.68,57.69,47094.0,48.885,48.885,48.8681,48.8766,47094.0
2019-07-01 14:00:00,57.7,57.7,57.67,57.68,33592.0,48.885,48.885,48.8596,48.8681,33592.0
2019-07-01 14:30:00,57.69,57.7,57.67,57.67,19763.0,48.8766,48.885,48.8596,48.8596,19763.0
2019-07-01 15:00:00,57.67,57.77,57.67,57.76,28948.0,48.8596,48.9443,48.8596,48.9359,28948.0
2019-07-01 15:30:00,57.77,57.82,57.76,57.8,26231.0,48.9443,48.9867,48.9359,48.9697,26231.0
2019-07-02 09:30:00,57.89,57.93,57.89,57.92,76583.0,49.046,49.0799,49.046,49.0714,76583.0
2019-07-02 10:00:00,57.92,57.94,57.87,57.92,19780.0,49.0714,49.0884,49.0291,49.0714,19780.0
2019-07-02 10:30:00,57.95,57.97,57.93,57.96,7109.0,49.0968,49.1138,49.0799,49.1053,7109.0
2019-07-02 11:00:00,57.95,57.99,57.95,57.98,100413.0,49.0968,49.1307,49.0968,49.1223,100413.0
2019-07-02 11:30:00,57.97,57.98,57.93,57.96,68926.0,49.1138,49.1223,49.0799,49.1053,68926.0
2019-07-02 12:00:00,57.97,57.99,57.92,57.94,44692.0,49.1138,49.1307,49.0714,49.0884,44692.0
2019-07-02 12:30:00,57.93,57.95,57.91,57.94,11439.0,49.0799,49.0968,49.0629,49.0884,11439.0
2019-07-02 13:00:00,57.93,57.96,57.91,57.95,45138.0,49.0799,49.1053,49.0629,49.0968,45138.0
2019-07-02 13:30:00,57.95,58.0,57.94,57.98,43800.0,49.0968,49.1392,49.0884,49.1223,43800.0
2019-07-02 14:00:00,57.98,57.99,57.95,57.98,32971.0,49.1223,49.1307,49.0968,49.1223,32971.0
2019-07-02 14:30:00,57.99,58.0,57.94,57.97,40286.0,49.1307,49.1392,49.0884,49.1138,40286.0
2019-07-02 15:00:00,57.97,58.02,57.95,57.98,26193.0,49.1138,49.1561,49.0968,49.1223,26193.0
2019-07-02 15:30:00,57.98,57.99,57.95,57.98,40097.0,49.1223,49.1307,49.0968,49.1223,40097.0
2019-07-03 09:30:00,58.31,58.33,58.26,58.3,40447.0,49.4018,49.4188,49.3595,49.3934,40447.0
2019-07-03 10:00:00,58.31,58.38,58.31,58.37,13974.0,49.4018,49.4611,49.4018,49.4527,13974.0
2019-07-03 10:30:00,58.37,58.4,58.34,58.34,23919.0,49.4527,49.4781,49.4273,49.4273,23919.0
2019-07-03 11:00:00,58.35,58.37,58.32,58.36,59113.0,49.4357,49.4527,49.4103,49.4442,59113.0
2019-07-03 11:30:00,58.36,58.4,58.35,58.4,19175.0,49.4442,49.4781,49.4357,49.4781,19175.0
2019-07-03 12:00:00,58.4,58.43,58.38,58.42,31893.0,49.4781,49.5035,49.4611,49.495,31893.0
2019-07-03 12:30:00,58.43,58.47,58.42,58.47,146012.0,49.5035,49.5374,49.495,49.5374,146012.0
2019-07-05 09:30:00,58.01,58.01,57.9,57.91,45349.0,49.1477,49.1477,49.0545,49.0629,45349.0
2019-07-05 10:00:00,57.88,57.94,57.81,57.81,11546.0,49.0375,49.0884,48.9782,48.9782,11546.0
2019-07-05 10:30:00,57.81,57.85,57.72,57.84,21932.0,48.9782,49.0121,48.902,49.0036,21932.0
2019-07-05 11:00:00,57.84,57.9,57.81,57.88,24859.0,49.0036,49.0545,48.9782,49.0375,24859.0
2019-07-05 11:30:00,57.88,57.94,57.86,57.94,15187.0,49.0375,49.0884,49.0206,49.0884,15187.0
2019-07-05 12:00:00,57.94,58.01,57.92,57.99,19774.0,49.0884,49.1477,49.0714,49.1307,19774.0
2019-07-05 12:30:00,58.0,58.03,57.99,58.0,10104.0,49.1392,49.1646,49.1307,49.1392,10104.0
2019-07-05 13:00:00,58.0,58.04,57.97,58.03,12143.0,49.1392,49.1731,49.1138,49.1646,12143.0
2019-07-05 13:30:00,58.04,58.06,58.02,58.03,13716.0,49.1731,49.19,49.1561,49.1646,13716.0
2019-07-05 14:00:00,58.04,58.06,58.02,58.04,18539.0,49.1731,49.19,49.1561,49.1731,18539.0
2019-07-05 14:30:00,58.04,58.09,58.04,58.09,17841.0,49.1731,49.2154,49.1731,49.2154,17841.0
2019-07-05 15:00:00,58.09,58.1,58.05,58.09,17394.0,49.2154,49.2239,49.1816,49.2154,17394.0
2019-07-05 15:30:00,58.1,58.1,58.02,58.06,24042.0,49.2239,49.2239,49.1561,49.19,24042.0
2019-07-08 09:30:00,57.71,57.73,57.64,57.67,57989.0,48.8935,48.9104,48.8342,48.8596,57989.0
2019-07-08 10:00:00,57.67,57.71,57.66,57.66,16287.0,48.8596,48.8935,48.8511,48.8511,16287.0
2019-07-08 10:30:00,57.66,57.67,57.62,57.66,10201.0,48.8511,48.8596,48.8172,48.8511,10201.0
2019-07-08 11:00:00,57.67,57.71,57.66,57.7,16404.0,48.8596,48.8935,48.8511,48.885,16404.0
2019-07-08 11:30:00,57.7,57.71,57.67,57.68,11280.0,48.885,48.8935,48.8596,48.8681,11280.0
2019-07-08 12:00:00,57.68,57.7,57.66,57.68,7824.0,48.8681,48.885,48.8511,48.8681,7824.0
2019-07-08 12:30:00,57.69,57.72,57.69,57.7,23912.0,48.8766,48.902,48.8766,48.885,23912.0
2019-07-08 13:00:00,57.71,57.72,57.7,57.7,12162.0,48.8935,48.902,48.885,48.885,12162.0
2019-07-08 13:30:00,57.71,57.74,57.66,57.67,20930.0,48.8935,48.9189,48.8511,48.8596,20930.0
2019-07-08 14:00:00,57.67,57.7,57.64,57.66,67650.0,48.8596,48.885,48.8342,48.8511,67650.0
2019-07-08 14:30:00,57.66,57.67,57.63,57.64,10853.0,48.8511,48.8596,48.8257,48.8342,10853.0
2019-07-08 15:00:00,57.63,57.66,57.61,57.65,23105.0,48.8257,48.8511,48.8088,48.8427,23105.0
2019-07-08 15:30:00,57.66,57.68,57.63,57.65,108245.0,48.8511,48.8681,48.8257,48.8427,108245.0
2019-07-09 09:30:00,57.05,57.09,57.02,57.08,93725.0,48.3343,48.3682,48.3089,48.3597,93725.0
2019-07-09 10:00:00,57.1,57.13,57.08,57.11,23058.0,48.3767,48.4021,48.3597,48.3852,23058.0
2019-07-09 10:30:00,57.1,57.15,57.09,57.13,13343.0,48.3767,48.4191,48.3682,48.4021,13343.0
2019-07-09 11:00:00,57.12,57.17,57.11,57.13,11849.0,48.3936,48.436,48.3852,48.4021,11849.0
2019-07-09 11:30:00,57.14,57.18,57.13,57.18,29902.0,48.4106,48.4445,48.4021,48.4445,29902.0
2019-07-09 12:00:00,57.17,57.18,57.13,57.14,12303.0,48.436,48.4445,48.4021,48.4106,12303.0
2019-07-09 12:30:00,57.14,57.18,57.14,57.16,14157.0,48.4106,48.4445,48.4106,48.4275,14157.0
2019-07-09 13:00:00,57.16,57.2,57.15,57.19,6860.0,48.4275,48.4614,48.4191,48.4529,6860.0
2019-07-09 13:30:00,57.18,57.19,57.15,57.17,21608.0,48.4445,48.4529,48.4191,48.436,21608.0
2019-07-09 14:00:00,57.18,57.19,57.16,57.17,31016.0,48.4445,48.4529,48.4275,48.436,31016.0
2019-07-09 14:30:00,57.17,57.19,57.16,57.17,21187.0,48.436,48.4529,48.4275,48.436,21187.0
2019-07-09 15:00:00,57.18,57.18,57.13,57.14,19790.0,48.4445,48.4445,48.4021,48.4106,19790.0
2019-07-09 15:30:00,57.14,57.23,57.14,57.17,121860.0,48.4106,48.4868,48.4106,48.436,121860.0
2019-07-10 09:30:00,57.51,57.62,57.51,57.59,185068.0,48.7241,48.8172,48.7241,48.7918,185068.0
2019-07-10 10:00:00,57.59,57.59,57.48,57.48,18488.0,48.7918,48.7918,48.6986,48.6986,18488.0
2019-07-10 10:30:00,57.47,57.57,57.45,57.45,32004.0,48.6902,48.7749,48.6732,48.6732,32004.0
2019-07-10 11:00:00,57.44,57.46,57.41,57.45,11372.0,48.6647,48.6817,48.6393,48.6732,11372.0
2019-07-10 11:30:00,57.44,57.54,57.44,57.54,17242.0,48.6647,48.7495,48.6647,48.7495,17242.0
2019-07-10 12:00:00,57.54,57.56,57.49,57.51,19590.0,48.7495,48.7664,48.7071,48.7241,19590.0
2019-07-10 12:30:00,57.51,57.56,57.5,57.55,15479.0,48.7241,48.7664,48.7156,48.7579,15479.0
2019-07-10 13:00:00,57.56,57.56,57.51,57.54,10244.0,48.7664,48.7664,48.7241,48.7495,10244.0
2019-07-10 13:30:00,57.53,57.57,57.53,57.55,29080.0,48.741,48.7749,48.741,48.7579,29080.0
2019-07-10 14:00:00,57.56,57.59,57.49,57.51,92188.0,48.7664,48.7918,48.7071,48.7241,92188.0
2019-07-10 14:30:00,57.5,57.51,57.48,57.5,39276.0,48.7156,48.7241,48.6986,48.7156,39276.0
2019-07-10 15:00:00,57.51,57.54,57.49,57.51,25078.0,48.7241,48.7495,48.7071,48.7241,25078.0
2019-07-10 15:30:00,57.51,57.54,57.48,57.49,24053.0,48.7241,48.7495,48.6986,48.7071,24053.0
2019-07-11 09:30:00,57.61,57.75,57.61,57.74,59717.0,48.8088,48.9274,48.8088,48.9189,59717.0
2019-07-11 10:00:00,57.73,57.73,57.62,57.63,13411.0,48.9104,48.9104,48.8172,48.8257,13411.0
2019-07-11 10:30:00,57.65,57.65,57.55,57.58,83332.0,48.8427,48.8427,48.7579,48.7834,83332.0
2019-07-11 11:00:00,57.58,57.68,57.57,57.67,24597.0,48.7834,48.8681,48.7749,48.8596,24597.0
2019-07-11 11:30:00,57.67,57.7,57.65,57.7,23615.0,48.8596,48.885,48.8427,48.885,23615.0
2019-07-11 12:00:00,57.7,57.71,57.64,57.66,29196.0,48.885,48.8935,48.8342,48.8511,29196.0
2019-07-11 12:30:00,57.66,57.68,57.61,57.68,23421.0,48.8511,48.8681,48.8088,48.8681,23421.0
2019-07-11 13:00:00,57.66,57.67,57.57,57.57,40201.0,48.8511,48.8596,48.7749,48.7749,40201.0
2019-07-11 13:30:00,57.56,57.6,57.53,57.56,38443.0,48.7664,48.8003,48.741,48.7664,38443.0
2019-07-11 14:00:00,57.57,57.58,57.55,57.56,70202.0,48.7749,48.7834,48.7579,48.7664,70202.0
2019-07-11 14:30:00,57.55,57.59,57.55,57.57,253193.0,48.7579,48.7918,48.7579,48.7749,253193.0
2019-07-11 15:00:00,57.58,57.6,57.57,57.58,80502.0,48.7834,48.8003,48.7749,48.7834,80502.0
2019-07-11 15:30:00,57.59,57.64,57.58,57.62,126145.0,48.7918,48.8342,48.7834,48.8172,126145.0
2019-07-12 09:30:00,57.62,57.63,57.56,57.62,46748.0,48.8172,48.8257,48.7664,48.8172,46748.0
2019-07-12 10:00:00,57.61,57.64,57.59,57.63,14524.0,48.8088,48.8342,48.7918,48.8257,14524.0
2019-07-12 10:30:00,57.63,57.64,57.56,57.61,13465.0,48.8257,48.8342,48.7664,48.8088,13465.0
2019-07-12 11:00:00,57.59,57.67,57.59,57.66,16982.0,48.7918,48.8596,48.7918,48.8511,16982.0
2019-07-12 11:30:00,57.65,57.68,57.61,57.65,340425.0,48.8427,48.8681,48.8088,48.8427,340425.0
2019-07-12 12:00:00,57.65,57.69,57.64,57.69,20503.0,48.8427,48.8766,48.8342,48.8766,20503.0
2019-07-12 12:30:00,57.69,57.74,57.68,57.73,16255.0,48.8766,48.9189,48.8681,48.9104,16255.0
2019-07-12 13:00:00,57.73,57.74,57.7,57.7,18218.0,48.9104,48.9189,48.885,48.885,18218.0
2019-07-12 13:30:00,57.71,57.72,57.69,57.71,16087.0,48.8935,48.902,48.8766,48.8935,16087.0
2019-07-12 14:00:00,57.72,57.73,57.7,57.73,35384.0,48.902,48.9104,48.885,48.9104,35384.0
2019-07-12 14:30:00,57.73,57.77,57.72,57.75,15130.0,48.9104,48.9443,48.902,48.9274,15130.0
2019-07-12 15:00:00,57.75,57.76,57.73,57.76,16811.0,48.9274,48.9359,48.9104,48.9359,16811.0
2019-07-12 15:30:00,57.76,57.8,57.74,57.78,26018.0,48.9359,48.9697,48.9189,48.9528,26018.0
2019-07-15 09:30:00,57.86,57.89,57.78,57.8,40714.0,49.0206,49.046,48.9528,48.9697,40714.0
2019-07-15 10:00:00,57.8,57.87,57.8,57.87,80874.0,48.9697,49.0291,48.9697,49.0291,80874.0
2019-07-15 10:30:00,57.88,57.88,57.81,57.82,38966.0,49.0375,49.0375,48.9782,48.9867,38966.0
2019-07-15 11:00:00,57.83,57.87,57.82,57.84,10636.0,48.9952,49.0291,48.9867,49.0036,10636.0
2019-07-15 11:30:00,57.82,57.82,57.79,57.81,11586.0,48.9867,48.9867,48.9613,48.9782,11586.0
2019-07-15 12:00:00,57.81,57.83,57.8,57.82,11670.0,48.9782,48.9952,48.9697,48.9867,11670.0
2019-07-15 12:30:00,57.83,57.83,57.79,57.79,106454.0,48.9952,48.9952,48.9613,48.9613,106454.0
2019-07-15 13:00:00,57.8,57.81,57.78,57.8,30908.0,48.9697,48.9782,48.9528,48.9697,30908.0
2019-07-15 13:30:00,57.79,57.8,57.77,57.79,19623.0,48.9613,48.9697,48.9443,48.9613,19623.0
2019-07-15 14:00:00,57.79,57.81,57.78,57.8,16831.0,48.9613,48.9782,48.9528,48.9697,16831.0
2019-07-15 14:30:00,57.81,57.81,57.79,57.8,16312.0,48.9782,48.9782,48.9613,48.9697,16312.0
2019-07-15 15:00:00,57.81,57.82,57.77,57.79,23379.0,48.9782,48.9867,48.9443,48.9613,23379.0
2019-07-15 15:30:00,57.79,57.82,57.78,57.82,27323.0,48.9613,48.9867,48.9528,48.9867,27323.0
2019-07-16 09:30:00,57.58,57.62,57.58,57.59,69674.0,48.7834,48.8172,48.7834,48.7918,69674.0
2019-07-16 10:00:00,57.6,57.63,57.58,57.63,22582.0,48.8003,48.8257,48.7834,48.8257,22582.0
2019-07-16 10:30:00,57.64,57.69,57.63,57.69,45575.0,48.8342,48.8766,48.8257,48.8766,45575.0
2019-07-16 11:00:00,57.69,57.69,57.63,57.64,68879.0,48.8766,48.8766,48.8257,48.8342,68879.0
2019-07-16 11:30:00,57.63,57.65,57.57,57.58,38818.0,48.8257,48.8427,48.7749,48.7834,38818.0
2019-07-16 12:00:00,57.57,57.58,57.5,57.55,82263.0,48.7749,48.7834,48.7156,48.7579,82263.0
2019-07-16 12:30:00,57.54,57.58,57.54,57.55,30165.0,48.7495,48.7834,48.7495,48.7579,30165.0
2019-07-16 13:00:00,57.55,57.61,57.55,57.57,51371.0,48.7579,48.8088,48.7579,48.7749,51371.0
2019-07-16 13:30:00,57.57,57.57,57.51,57.52,34160.0,48.7749,48.7749,48.7241,48.7325,34160.0
2019-07-16 14:00:00,57.52,57.55,57.47,57.48,144690.0,48.7325,48.7579,48.6902,48.6986,144690.0
2019-07-16 14:30:00,57.48,57.54,57.47,57.51,37001.0,48.6986,48.7495,48.6902,48.7241,37001.0
2019-07-16 15:00:00,57.5,57.52,57.5,57.5,31499.0,48.7156,48.7325,48.7156,48.7156,31499.0
2019-07-16 15:30:00,57.51,57.53,57.49,57.49,47926.0,48.7241,48.741,48.7071,48.7071,47926.0
2019-07-17 09:30:00,57.49,57.53,57.47,57.52,66161.0,48.7071,48.741,48.6902,48.7325,66161.0
2019-07-17 10:00:00,57.51,57.53,57.41,57.43,41889.0,48.7241,48.741,48.6393,48.6563,41889.0
2019-07-17 10:30:00,57.44,57.44,57.37,57.41,11846.0,48.6647,48.6647,48.6054,48.6393,11846.0
2019-07-17 11:00:00,57.41,57.48,57.41,57.44,12355.0,48.6393,48.6986,48.6393,48.6647,12355.0
2019-07-17 11:30:00,57.45,57.54,57.43,57.51,16669.0,48.6732,48.7495,48.6563,48.7241,16669.0
2019-07-17 12:00:00,57.51,57.52,57.48,57.5,57288.0,48.7241,48.7325,48.6986,48.7156,57288.0
2019-07-17 12:30:00,57.5,57.53,57.49,57.5,26553.0,48.7156,48.741,48.7071,48.7156,26553.0
2019-07-17 13:00:00,57.5,57.5,57.47,57.48,16339.0,48.7156,48.7156,48.6902,48.6986,16339.0
2019-07-17 13:30:00,57.48,57.51,57.48,57.5,56875.0,48.6986,48.7241,48.6986,48.7156,56875.0
2019-07-17 14:00:00,57.5,57.5,57.45,57.47,62323.0,48.7156,48.7156,48.6732,48.6902,62323.0
2019-07-17 14:30:00,57.45,57.47,57.44,57.46,51388.0,48.6732,48.6902,48.6647,48.6817,51388.0
2019-07-17 15:00:00,57.46,57.48,57.41,57.41,135564.0,48.6817,48.6986,48.6393,48.6393,135564.0
2019-07-17 15:30:00,57.42,57.46,57.41,57.42,93181.0,48.6478,48.6817,48.6393,48.6478,93181.0
2019-07-18 09:30:00,56.96,57.03,56.96,57.03,40886.0,48.2581,48.3174,48.2581,48.3174,40886.0
2019-07-18 10:00:00,57.02,57.06,56.99,57.05,11557.0,48.3089,48.3428,48.2835,48.3343,11557.0
2019-07-18 10:30:00,57.06,57.08,57.02,57.04,19549.0,48.3428,48.3597,48.3089,48.3259,19549.0
2019-07-18 11:00:00,57.05,57.08,57.04,57.07,14433.0,48.3343,48.3597,48.3259,48.3513,14433.0
2019-07-18 11:30:00,57.05,57.06,56.96,56.99,25281.0,48.3343,48.3428,48.2581,48.2835,25281.0
2019-07-18 12:00:00,56.99,57.05,56.99,57.03,42237.0,48.2835,48.3343,48.2835,48.3174,42237.0
2019-07-18 12:30:00,57.04,57.05,57.02,57.02,16061.0,48.3259,48.3343,48.3089,48.3089,16061.0
2019-07-18 13:00:00,57.02,57.08,57.01,57.06,14628.0,48.3089,48.3597,48.3004,48.3428,14628.0
2019-07-18 13:30:00,57.06,57.09,57.06,57.08,28143.0,48.3428,48.3682,48.3428,48.3597,28143.0
2019-07-18 14:00:00,57.09,57.3,57.09,57.29,12913.0,48.3682,48.5461,48.3682,48.5377,12913.0
2019-07-18 14:30:00,57.29,57.39,57.29,57.38,22490.0,48.5377,48.6224,48.5377,48.6139,22490.0
2019-07-18 15:00:00,57.39,57.45,57.37,57.42,23223.0,48.6224,48.6732,48.6054,48.6478,23223.0
2019-07-18 15:30:00,57.41,57.46,57.4,57.45,22171.0,48.6393,48.6817,48.6309,48.6732,22171.0
2019-07-19 09:30:00,57.44,57.6,57.44,57.56,101314.0,48.6647,48.8003,48.6647,48.7664,101314.0
2019-07-19 10:00:00,57.57,57.58,57.45,57.47,36396.0,48.7749,48.7834,48.6732,48.6902,36396.0
2019-07-19 10:30:00,57.48,57.49,57.41,57.45,45495.0,48.6986,48.7071,48.6393,48.6732,45495.0
2019-07-19 11:00:00,57.44,57.49,57.43,57.47,25819.0,48.6647,48.7071,48.6563,48.6902,25819.0
2019-07-19 11:30:00,57.47,57.47,57.4,57.41,27982.0,48.6902,48.6902,48.6309,48.6393,27982.0
2019-07-19 12:00:00,57.42,57.54,57.41,57.53,77244.0,48.6478,48.7495,48.6393,48.741,77244.0
2019-07-19 12:30:00,57.54,57.56,57.52,57.56,20474.0,48.7495,48.7664,48.7325,48.7664,20474.0
2019-07-19 13:00:00,57.55,57.55,57.51,57.52,16404.0,48.7579,48.7579,48.7241,48.7325,16404.0
2019-07-19 13:30:00,57.52,57.52,57.48,57.49,43303.0,48.7325,48.7325,48.6986,48.7071,43303.0
2019-07-19 14:00:00,57.52,57.54,57.36,57.4,40879.0,48.7325,48.7495,48.597,48.6309,40879.0
2019-07-19 14:30:00,57.41,57.44,57.37,57.43,44727.0,48.6393,48.6647,48.6054,48.6563,44727.0
2019-07-19 15:00:00,57.42,57.42,57.33,57.36,43781.0,48.6478,48.6478,48.5716,48.597,43781.0
2019-07-19 15:30:00,57.35,57.39,57.32,57.34,42909.0,48.5885,48.6224,48.5631,48.58,42909.0
2019-07-22 09:30:00,57.47,57.56,57.47,57.52,88177.0,48.6902,48.7664,48.6902,48.7325,88177.0
2019-07-22 10:00:00,57.52,57.52,57.44,57.47,18485.0,48.7325,48.7325,48.6647,48.6902,18485.0
2019-07-22 10:30:00,57.47,57.49,57.4,57.48,23838.0,48.6902,48.7071,48.6309,48.6986,23838.0
2019-07-22 11:00:00,57.48,57.49,57.44,57.48,19549.0,48.6986,48.7071,48.6647,48.6986,19549.0
2019-07-22 11:30:00,57.49,57.52,57.47,57.51,37526.0,48.7071,48.7325,48.6902,48.7241,37526.0
2019-07-22 12:00:00,57.51,57.53,57.47,57.51,26504.0,48.7241,48.741,48.6902,48.7241,26504.0
2019-07-22 12:30:00,57.52,57.54,57.5,57.53,34460.0,48.7325,48.7495,48.7156,48.741,34460.0
2019-07-22 13:00:00,57.53,57.55,57.51,57.53,20176.0,48.741,48.7579,48.7241,48.741,20176.0
2019-07-22 13:30:00,57.53,57.58,57.52,57.57,26157.0,48.741,48.7834,48.7325,48.7749,26157.0
2019-07-22 14:00:00,57.57,57.57,57.52,57.53,21990.0,48.7749,48.7749,48.7325,48.741,21990.0
2019-07-22 14:30:00,57.52,57.53,57.49,57.51,21737.0,48.7325,48.741,48.7071,48.7241,21737.0
2019-07-22 15:00:00,57.51,57.54,57.48,57.5,32004.0,48.7241,48.7495,48.6986,48.7156,32004.0
2019-07-22 15:30:00,57.51,57.54,57.47,57.53,33707.0,48.7241,48.7495,48.6902,48.741,33707.0
2019-07-23 09:30:00,57.68,57.74,57.66,57.67,63495.0,48.8681,48.9189,48.8511,48.8596,63495.0
2019-07-23 10:00:00,57.7,57.71,57.66,57.7,15445.0,48.885,48.8935,48.8511,48.885,15445.0
2019-07-23 10:30:00,57.7,57.75,57.7,57.74,14362.0,48.885,48.9274,48.885,48.9189,14362.0
2019-07-23 11:00:00,57.7,57.75,57.67,57.7,11490.0,48.885,48.9274,48.8596,48.885,11490.0
2019-07-23 11:30:00,57.7,57.7,57.62,57.64,26861.0,48.885,48.885,48.8172,48.8342,26861.0
2019-07-23 12:00:00,57.64,57.67,57.62,57.65,11136.0,48.8342,48.8596,48.8172,48.8427,11136.0
2019-07-23 12:30:00,57.65,57.69,57.64,57.68,18980.0,48.8427,48.8766,48.8342,48.8681,18980.0
2019-07-23 13:00:00,57.68,57.7,57.66,57.69,11959.0,48.8681,48.885,48.8511,48.8766,11959.0
2019-07-23 13:30:00,57.68,57.78,57.68,57.77,18777.0,48.8681,48.9528,48.8681,48.9443,18777.0
2019-07-23 14:00:00,57.78,57.79,57.72,57.76,15434.0,48.9528,48.9613,48.902,48.9359,15434.0
2019-07-23 14:30:00,57.75,57.78,57.74,57.76,22685.0,48.9274,48.9528,48.9189,48.9359,22685.0
2019-07-23 15:00:00,57.76,57.77,57.74,57.76,18348.0,48.9359,48.9443,48.9189,48.9359,18348.0
2019-07-23 15:30:00,57.77,57.79,57.75,57.77,27586.0,48.9443,48.9613,48.9274,48.9443,27586.0
2019-07-24 09:30:00,57.75,57.85,57.74,57.81,73105.0,48.9274,49.0121,48.9189,48.9782,73105.0
2019-07-24 10:00:00,57.81,57.85,57.8,57.82,31110.0,48.9782,49.0121,48.9697,48.9867,31110.0
2019-07-24 10:30:00,57.82,57.85,57.78,57.79,30556.0,48.9867,49.0121,48.9528,48.9613,30556.0
2019-07-24 11:00:00,57.8,57.8,57.75,57.77,15407.0,48.9697,48.9697,48.9274,48.9443,15407.0
2019-07-24 11:30:00,57.78,57.81,57.75,57.79,21878.0,48.9528,48.9782,48.9274,48.9613,21878.0
2019-07-24 12:00:00,57.79,57.83,57.78,57.82,63070.0,48.9613,48.9952,48.9528,48.9867,63070.0
2019-07-24 12:30:00,57.83,57.86,57.82,57.86,27433.0,48.9952,49.0206,48.9867,49.0206,27433.0
2019-07-24 13:00:00,57.86,57.86,57.83,57.84,42802.0,49.0206,49.0206,48.9952,49.0036,42802.0
2019-07-24 13:30:00,57.83,57.85,57.82,57.84,52938.0,48.9952,49.0121,48.9867,49.0036,52938.0
2019-07-24 14:00:00,57.83,57.85,57.82,57.85,37489.0,48.9952,49.0121,48.9867,49.0121,37489.0
2019-07-24 14:30:00,57.85,57.86,57.84,57.85,37403.0,49.0121,49.0206,49.0036,49.0121,37403.0
2019-07-24 15:00:00,57.85,57.86,57.83,57.85,165599.0,49.0121,49.0206,48.9952,49.0121,165599.0
2019-07-24 15:30:00,57.85,57.91,57.85,57.9,36017.0,49.0121,49.0629,49.0121,49.0545,36017.0
2019-07-25 09:30:00,57.88,57.88,57.56,57.64,91598.0,49.0375,49.0375,48.7664,48.8342,91598.0
2019-07-25 10:00:00,57.63,57.73,57.63,57.7,23302.0,48.8257,48.9104,48.8257,48.885,23302.0
2019-07-25 10:30:00,57.72,57.82,57.72,57.76,25636.0,48.902,48.9867,48.902,48.9359,25636.0
2019-07-25 11:00:00,57.76,57.81,57.72,57.74,13473.0,48.9359,48.9782,48.902,48.9189,13473.0
2019-07-25 11:30:00,57.73,57.74,57.61,57.63,19298.0,48.9104,48.9189,48.8088,48.8257,19298.0
2019-07-25 12:00:00,57.62,57.62,57.55,57.58,29172.0,48.8172,48.8172,48.7579,48.7834,29172.0
2019-07-25 12:30:00,57.58,57.58,57.47,57.52,51938.0,48.7834,48.7834,48.6902,48.7325,51938.0
2019-07-25 13:00:00,57.51,57.53,57.47,57.53,10972.0,48.7241,48.741,48.6902,48.741,10972.0
2019-07-25 13:30:00,57.53,57.59,57.52,57.55,18187.0,48.741,48.7918,48.7325,48.7579,18187.0
2019-07-25 14:00:00,57.55,57.63,57.55,57.58,29037.0,48.7579,48.8257,48.7579,48.7834,29037.0
2019-07-25 14:30:00,57.58,57.58,57.48,57.48,24460.0,48.7834,48.7834,48.6986,48.6986,24460.0
2019-07-25 15:00:00,57.47,57.5,57.44,57.48,114848.0,48.6902,48.7156,48.6647,48.6986,114848.0
2019-07-25 15:30:00,57.48,57.52,57.46,57.5,100752.0,48.6986,48.7325,48.6817,48.7156,100752.0
2019-07-26 09:30:00,57.58,57.63,57.56,57.57,35236.0,48.7834,48.8257,48.7664,48.7749,35236.0
2019-07-26 10:00:00,57.57,57.6,57.53,57.56,22667.0,48.7749,48.8003,48.741,48.7664,22667.0
2019-07-26 10:30:00,57.55,57.58,57.55,57.57,8961.0,48.7579,48.7834,48.7579,48.7749,8961.0
2019-07-26 11:00:00,57.57,57.58,57.55,57.58,34291.0,48.7749,48.7834,48.7579,48.7834,34291.0
2019-07-26 11:30:00,57.59,57.59,57.55,57.58,24701.0,48.7918,48.7918,48.7579,48.7834,24701.0
2019-07-26 12:00:00,57.58,57.59,57.55,57.56,35746.0,48.7834,48.7918,48.7579,48.7664,35746.0
2019-07-26 12:30:00,57.56,57.58,57.55,57.58,71157.0,48.7664,48.7834,48.7579,48.7834,71157.0
2019-07-26 13:00:00,57.58,57.6,57.57,57.58,18538.0,48.7834,48.8003,48.7749,48.7834,18538.0
2019-07-26 13:30:00,57.57,57.59,57.56,57.58,15539.0,48.7749,48.7918,48.7664,48.7834,15539.0
2019-07-26 14:00:00,57.59,57.6,57.58,57.6,9823.0,48.7918,48.8003,48.7834,48.8003,9823.0
2019-07-26 14:30:00,57.6,57.61,57.59,57.61,24385.0,48.8003,48.8088,48.7918,48.8088,24385.0
2019-07-26 15:00:00,57.61,57.63,57.6,57.61,31158.0,48.8088,48.8257,48.8003,48.8088,31158.0
2019-07-26 15:30:00,57.62,57.65,57.57,57.58,88567.0,48.8172,48.8427,48.7749,48.7834,88567.0
2019-07-29 09:30:00,57.63,57.63,57.44,57.44,63964.0,48.8257,48.8257,48.6647,48.6647,63964.0
2019-07-29 10:00:00,57.44,57.47,57.43,57.44,24167.0,48.6647,48.6902,48.6563,48.6647,24167.0
2019-07-29 10:30:00,57.44,57.5,57.43,57.45,20058.0,48.6647,48.7156,48.6563,48.6732,20058.0
2019-07-29 11:00:00,57.46,57.46,57.41,57.44,9794.0,48.6817,48.6817,48.6393,48.6647,9794.0
2019-07-29 11:30:00,57.45,57.49,57.41,57.47,24819.0,48.6732,48.7071,48.6393,48.6902,24819.0
2019-07-29 12:00:00,57.47,57.47,57.41,57.42,13831.0,48.6902,48.6902,48.6393,48.6478,13831.0
2019-07-29 12:30:00,57.42,57.45,57.4,57.45,17772.0,48.6478,48.6732,48.6309,48.6732,17772.0
2019-07-29 13:00:00,57.45,57.47,57.44,57.46,31755.0,48.6732,48.6902,48.6647,48.6817,31755.0
2019-07-29 13:30:00,57.46,57.47,57.45,57.45,19099.0,48.6817,48.6902,48.6732,48.6732,19099.0
2019-07-29 14:00:00,57.45,57.47,57.44,57.47,22763.0,48.6732,48.6902,48.6647,48.6902,22763.0
2019-07-29 14:30:00,57.46,57.48,57.42,57.48,14424.0,48.6817,48.6986,48.6478,48.6986,14424.0
2019-07-29 15:00:00,57.48,57.48,57.45,57.47,68680.0,48.6986,48.6986,48.6732,48.6902,68680.0
2019-07-29 15:30:00,57.47,57.51,57.46,57.5,49332.0,48.6902,48.7241,48.6817,48.7156,49332.0
2019-07-30 09:30:00,56.94,56.94,56.87,56.92,95188.0,48.2411,48.2411,48.1818,48.2242,95188.0
2019-07-30 10:00:00,56.91,56.92,56.86,56.9,97744.0,48.2157,48.2242,48.1734,48.2072,97744.0
2019-07-30 10:30:00,56.9,56.92,56.82,56.84,44696.0,48.2072,48.2242,48.1395,48.1564,44696.0
2019-07-30 11:00:00,56.85,56.9,56.85,56.87,69960.0,48.1649,48.2072,48.1649,48.1818,69960.0
2019-07-30 11:30:00,56.87,56.89,56.79,56.8,27643.0,48.1818,48.1988,48.114,48.1225,27643.0
2019-07-30 12:00:00,56.79,56.84,56.78,56.84,14766.0,48.114,48.1564,48.1056,48.1564,14766.0
2019-07-30 12:30:00,56.84,56.85,56.76,56.78,13233.0,48.1564,48.1649,48.0886,48.1056,13233.0
2019-07-30 13:00:00,56.78,56.81,56.77,56.8,11981.0,48.1056,48.131,48.0971,48.1225,11981.0
2019-07-30 13:30:00,56.81,56.84,56.8,56.83,49078.0,48.131,48.1564,48.1225,48.1479,49078.0
2019-07-30 14:00:00,56.83,56.92,56.83,56.87,50939.0,48.1479,48.2242,48.1479,48.1818,50939.0
2019-07-30 14:30:00,56.86,56.87,56.82,56.83,39540.0,48.1734,48.1818,48.1395,48.1479,39540.0
2019-07-30 15:00:00,56.83,56.86,56.8,56.8,28269.0,48.1479,48.1734,48.1225,48.1225,28269.0
2019-07-30 15:30:00,56.8,56.82,56.78,56.81,37140.0,48.1225,48.1395,48.1056,48.131,37140.0
2019-07-31 09:30:00,56.93,57.09,56.93,57.02,59837.0,48.2327,48.3682,48.2327,48.3089,59837.0
2019-07-31 10:00:00,57.02,57.03,56.99,56.99,26794.0,48.3089,48.3174,48.2835,48.2835,26794.0
2019-07-31 10:30:00,56.99,57.03,56.95,57.02,20226.0,48.2835,48.3174,48.2496,48.3089,20226.0
2019-07-31 11:00:00,57.03,57.04,56.99,57.0,18309.0,48.3174,48.3259,48.2835,48.292,18309.0
2019-07-31 11:30:00,57.0,57.02,56.97,57.01,12596.0,48.292,48.3089,48.2666,48.3004,12596.0
2019-07-31 12:00:00,57.01,57.01,56.95,56.96,24888.0,48.3004,48.3004,48.2496,48.2581,24888.0
2019-07-31 12:30:00,56.95,56.96,56.93,56.95,13562.0,48.2496,48.2581,48.2327,48.2496,13562.0
2019-07-31 13:00:00,56.95,56.99,56.95,56.98,26282.0,48.2496,48.2835,48.2496,48.275,26282.0
2019-07-31 13:30:00,56.99,57.01,56.96,56.97,31377.0,48.2835,48.3004,48.2581,48.2666,31377.0
2019-07-31 14:00:00,56.99,56.99,56.74,56.86,32224.0,48.2835,48.2835,48.0717,48.1734,32224.0
2019-07-31 14:30:00,56.86,56.89,56.07,56.4,180153.0,48.1734,48.1988,47.504,47.7836,180153.0
2019-07-31 15:00:00,56.34,56.61,56.32,56.56,83748.0,47.7328,47.9615,47.7159,47.9192,83748.0
2019-07-31 15:30:00,56.53,56.56,56.39,56.49,84517.0,47.8938,47.9192,47.7752,47.8599,84517.0
2019-08-01 09:30:00,56.51,56.61,56.5,56.59,36770.0,47.8768,47.9615,47.8684,47.9446,36770.0
2019-08-01 10:00:00,56.59,56.72,56.59,56.72,94927.0,47.9446,48.0547,47.9446,48.0547,94927.0
2019-08-01 10:30:00,56.73,56.86,56.71,56.85,47576.0,48.0632,48.1734,48.0463,48.1649,47576.0
2019-08-01 11:00:00,56.84,56.89,56.81,56.88,45277.0,48.1564,48.1988,48.131,48.1903,45277.0
2019-08-01 11:30:00,56.9,56.97,56.88,56.89,24179.0,48.2072,48.2666,48.1903,48.1988,24179.0
2019-08-01 12:00:00,56.88,56.91,56.87,56.89,17159.0,48.1903,48.2157,48.1818,48.1988,17159.0
2019-08-01 12:30:00,56.9,56.97,56.9,56.94,24659.0,48.2072,48.2666,48.2072,48.2411,24659.0
2019-08-01 13:00:00,56.93,56.94,56.67,56.68,56273.0,48.2327,48.2411,48.0124,48.0209,56273.0
2019-08-01 13:30:00,56.68,56.75,56.27,56.43,244361.0,48.0209,48.0802,47.6735,47.809,244361.0
2019-08-01 14:00:00,56.41,56.42,56.15,56.18,101189.0,47.7921,47.8006,47.5718,47.5972,101189.0
2019-08-01 14:30:00,56.19,56.26,56.07,56.21,33506.0,47.6057,47.665,47.504,47.6227,33506.0
2019-08-01 15:00:00,56.23,56.31,56.16,56.24,46337.0,47.6396,47.7074,47.5803,47.6481,46337.0
2019-08-01 15:30:00,56.26,56.32,56.16,56.25,141962.0,47.665,47.7159,47.5803,47.6565,141962.0
2019-08-02 09:30:00,56.1,56.18,56.03,56.04,52867.0,47.5295,47.5972,47.4702,47.4786,52867.0
2019-08-02 10:00:00,56.04,56.07,55.91,55.94,18497.0,47.4786,47.504,47.3685,47.3939,18497.0
2019-08-02 10:30:00,55.95,55.95,55.76,55.79,126169.0,47.4024,47.4024,47.2414,47.2668,126169.0
2019-08-02 11:00:00,55.78,55.92,55.76,55.85,36499.0,47.2583,47.377,47.2414,47.3177,36499.0
2019-08-02 11:30:00,55.87,55.89,55.76,55.88,20849.0,47.3346,47.3515,47.2414,47.3431,20849.0
2019-08-02 12:00:00,55.89,56.0,55.87,55.96,21047.0,47.3515,47.4447,47.3346,47.4109,21047.0
2019-08-02 12:30:00,55.97,55.97,55.85,55.86,32375.0,47.4193,47.4193,47.3177,47.3261,32375.0
2019-08-02 13:00:00,55.85,55.86,55.79,55.8,28139.0,47.3177,47.3261,47.2668,47.2753,28139.0
2019-08-02 13:30:00,55.81,55.83,55.77,55.8,77552.0,47.2838,47.3007,47.2499,47.2753,77552.0
2019-08-02 14:00:00,55.8,55.96,55.8,55.92,112691.0,47.2753,47.4109,47.2753,47.377,112691.0
2019-08-02 14:30:00,55.93,55.96,55.89,55.94,15931.0,47.3854,47.4109,47.3515,47.3939,15931.0
2019-08-02 15:00:00,55.93,56.0,55.86,55.99,48120.0,47.3854,47.4447,47.3261,47.4363,48120.0
2019-08-02 15:30:00,55.99,56.09,55.94,55.97,67676.0,47.4363,47.521,47.3939,47.4193,67676.0
2019-08-05 09:30:00,55.12,55.21,55.03,55.07,51946.0,46.6992,46.7754,46.6229,46.6568,51946.0
2019-08-05 10:00:00,55.07,55.08,54.89,54.89,31288.0,46.6568,46.6653,46.5043,46.5043,31288.0
2019-08-05 10:30:00,54.89,54.89,54.76,54.76,37419.0,46.5043,46.5043,46.3942,46.3942,37419.0
2019-08-05 11:00:00,54.76,54.89,54.76,54.84,24442.0,46.3942,46.5043,46.3942,46.462,24442.0
2019-08-05 11:30:00,54.84,54.89,54.79,54.83,22701.0,46.462,46.5043,46.4196,46.4535,22701.0
2019-08-05 12:00:00,54.82,54.83,54.74,54.76,12138.0,46.445,46.4535,46.3772,46.3942,12138.0
2019-08-05 12:30:00,54.76,54.79,54.58,54.6,36708.0,46.3942,46.4196,46.2417,46.2586,36708.0
2019-08-05 13:00:00,54.59,54.74,54.59,54.7,50300.0,46.2501,46.3772,46.2501,46.3433,50300.0
2019-08-05 13:30:00,54.69,54.78,54.56,54.56,136328.0,46.3349,46.4111,46.2247,46.2247,136328.0
2019-08-05 14:00:00,54.57,54.65,54.5,54.51,81961.0,46.2332,46.301,46.1739,46.1824,81961.0
2019-08-05 14:30:00,54.52,54.53,54.43,54.47,63830.0,46.1908,46.1993,46.1146,46.1485,63830.0
2019-08-05 15:00:00,54.46,54.61,54.33,54.5,62697.0,46.14,46.2671,46.0299,46.1739,62697.0
2019-08-05 15:30:00,54.5,54.67,54.47,54.61,74806.0,46.1739,46.3179,46.1485,46.2671,74806.0
2019-08-06 09:30:00,55.12,55.2,55.01,55.04,163318.0,46.6992,46.767,46.606,46.6314,163318.0
2019-08-06 10:00:00,55.04,55.09,54.89,54.94,63438.0,46.6314,46.6738,46.5043,46.5467,63438.0
2019-08-06 10:30:00,54.9,54.97,54.85,54.87,30320.0,46.5128,46.5721,46.4704,46.4874,30320.0
2019-08-06 11:00:00,54.87,54.88,54.74,54.79,61629.0,46.4874,46.4958,46.3772,46.4196,61629.0
2019-08-06 11:30:00,54.8,54.87,54.71,54.86,43569.0,46.4281,46.4874,46.3518,46.4789,43569.0
2019-08-06 12:00:00,54.89,54.91,54.81,54.81,40167.0,46.5043,46.5213,46.4365,46.4365,40167.0
2019-08-06 12:30:00,54.81,54.87,54.78,54.81,472134.0,46.4365,46.4874,46.4111,46.4365,472134.0
2019-08-06 13:00:00,54.84,54.98,54.84,54.94,37364.0,46.462,46.5806,46.462,46.5467,37364.0
2019-08-06 13:30:00,54.95,55.0,54.91,54.97,57420.0,46.5552,46.5975,46.5213,46.5721,57420.0
2019-08-06 14:00:00,54.97,55.08,54.92,55.08,47491.0,46.5721,46.6653,46.5297,46.6653,47491.0
2019-08-06 14:30:00,55.08,55.13,55.04,55.05,76933.0,46.6653,46.7077,46.6314,46.6399,76933.0
2019-08-06 15:00:00,55.05,55.1,55.04,55.07,50392.0,46.6399,46.6822,46.6314,46.6568,50392.0
2019-08-06 15:30:00,55.06,55.13,55.02,55.08,380778.0,46.6483,46.7077,46.6145,46.6653,380778.0
2019-08-07 09:30:00,54.91,54.91,54.7,54.74,122437.0,46.5213,46.5213,46.3433,46.3772,122437.0
2019-08-07 10:00:00,54.73,54.94,54.71,54.9,46367.0,46.3688,46.5467,46.3518,46.5128,46367.0
2019-08-07 10:30:00,54.9,55.12,54.9,55.09,58492.0,46.5128,46.6992,46.5128,46.6738,58492.0
2019-08-07 11:00:00,55.08,55.11,55.01,55.02,35990.0,46.6653,46.6907,46.606,46.6145,35990.0
2019-08-07 11:30:00,55.01,55.05,54.95,54.99,18706.0,46.606,46.6399,46.5552,46.589,18706.0
2019-08-07 12:00:00,54.99,55.03,54.93,54.99,20023.0,46.589,46.6229,46.5382,46.589,20023.0
2019-08-07 12:30:00,54.98,55.1,54.97,55.07,23360.0,46.5806,46.6822,46.5721,46.6568,23360.0
2019-08-07 13:00:00,55.09,55.12,55.04,55.09,49488.0,46.6738,46.6992,46.6314,46.6738,49488.0
2019-08-07 13:30:00,55.09,55.24,55.09,55.18,114866.0,46.6738,46.8008,46.6738,46.75,114866.0
2019-08-07 14:00:00,55.19,55.25,55.13,55.21,100168.0,46.7585,46.8093,46.7077,46.7754,100168.0
2019-08-07 14:30:00,55.21,55.34,55.2,55.32,43089.0,46.7754,46.8856,46.767,46.8686,43089.0
2019-08-07 15:00:00,55.32,55.34,55.24,55.33,61281.0,46.8686,46.8856,46.8008,46.8771,61281.0
2019-08-07 15:30:00,55.34,55.41,55.31,55.33,145272.0,46.8856,46.9449,46.8602,46.8771,145272.0
2019-08-08 09:30:00,55.43,55.54,55.39,55.51,94286.0,46.9618,47.055,46.9279,47.0296,94286.0
2019-08-08 10:00:00,55.53,55.55,55.5,55.53,39571.0,47.0465,47.0635,47.0211,47.0465,39571.0
2019-08-08 10:30:00,55.55,55.68,55.54,55.62,36066.0,47.0635,47.1736,47.055,47.1228,36066.0
2019-08-08 11:00:00,55.61,55.72,55.61,55.7,16920.0,47.1143,47.2075,47.1143,47.1906,16920.0
2019-08-08 11:30:00,55.68,55.86,55.68,55.83,17677.0,47.1736,47.3261,47.1736,47.3007,17677.0
2019-08-08 12:00:00,55.83,55.89,55.81,55.86,23229.0,47.3007,47.3515,47.2838,47.3261,23229.0
2019-08-08 12:30:00,55.86,55.91,55.85,55.87,60965.0,47.3261,47.3685,47.3177,47.3346,60965.0
2019-08-08 13:00:00,55.88,55.92,55.83,55.83,15706.0,47.3431,47.377,47.3007,47.3007,15706.0
2019-08-08 13:30:00,55.84,55.92,55.83,55.85,60914.0,47.3092,47.377,47.3007,47.3177,60914.0
2019-08-08 14:00:00,55.86,55.86,55.77,55.78,51911.0,47.3261,47.3261,47.2499,47.2583,51911.0
2019-08-08 14:30:00,55.79,55.83,55.74,55.78,93721.0,47.2668,47.3007,47.2245,47.2583,93721.0
2019-08-08 15:00:00,55.78,55.86,55.78,55.8,366671.0,47.2583,47.3261,47.2583,47.2753,366671.0
2019-08-08 15:30:00,55.8,55.88,55.8,55.84,74307.0,47.2753,47.3431,47.2753,47.3092,74307.0
2019-08-09 09:30:00,55.54,55.57,55.4,55.4,110945.0,47.055,47.0804,46.9364,46.9364,110945.0
2019-08-09 10:00:00,55.41,55.42,55.29,55.29,52413.0,46.9449,46.9533,46.8432,46.8432,52413.0
2019-08-09 10:30:00,55.28,55.34,55.23,55.34,133442.0,46.8347,46.8856,46.7924,46.8856,133442.0
2019-08-09 11:00:00,55.33,55.33,55.23,55.23,137882.0,46.8771,46.8771,46.7924,46.7924,137882.0
2019-08-09 11:30:00,55.23,55.33,55.23,55.29,59020.0,46.7924,46.8771,46.7924,46.8432,59020.0
2019-08-09 12:00:00,55.28,55.31,55.23,55.26,18503.0,46.8347,46.8602,46.7924,46.8178,18503.0
2019-08-09 12:30:00,55.26,55.45,55.23,55.35,51077.0,46.8178,46.9788,46.7924,46.894,51077.0
2019-08-09 13:00:00,55.36,55.44,55.31,55.44,30488.0,46.9025,46.9703,46.8602,46.9703,30488.0
2019-08-09 13:30:00,55.45,55.5,55.44,55.45,39666.0,46.9788,47.0211,46.9703,46.9788,39666.0
2019-08-09 14:00:00,55.43,55.46,55.4,55.44,30546.0,46.9618,46.9872,46.9364,46.9703,30546.0
2019-08-09 14:30:00,55.45,55.47,55.4,55.43,21487.0,46.9788,46.9957,46.9364,46.9618,21487.0
2019-08-09 15:00:00,55.43,55.52,55.42,55.47,15965.0,46.9618,47.0381,46.9533,46.9957,15965.0
2019-08-09 15:30:00,55.48,55.52,55.35,55.36,44812.0,47.0042,47.0381,46.894,46.9025,44812.0
2019-08-12 09:30:00,55.05,55.05,54.94,54.97,61059.0,46.6399,46.6399,46.5467,46.5721,61059.0
2019-08-12 10:00:00,54.98,55.09,54.94,55.05,31779.0,46.5806,46.6738,46.5467,46.6399,31779.0
2019-08-12 10:30:00,55.05,55.06,54.94,55.02,31143.0,46.6399,46.6483,46.5467,46.6145,31143.0
2019-08-12 11:00:00,55.0,55.01,54.9,54.94,11063.0,46.5975,46.606,46.5128,46.5467,11063.0
2019-08-12 11:30:00,54.94,54.99,54.89,54.95,11144.0,46.5467,46.589,46.5043,46.5552,11144.0
2019-08-12 12:00:00,54.93,55.0,54.91,55.0,17781.0,46.5382,46.5975,46.5213,46.5975,17781.0
2019-08-12 12:30:00,54.99,55.01,54.9,54.93,16880.0,46.589,46.606,46.5128,46.5382,16880.0
2019-08-12 13:00:00,54.91,54.92,54.87,54.89,12646.0,46.5213,46.5297,46.4874,46.5043,12646.0
2019-08-12 13:30:00,54.89,54.9,54.79,54.82,22819.0,46.5043,46.5128,46.4196,46.445,22819.0
2019-08-12 14:00:00,54.82,54.83,54.75,54.75,24894.0,46.445,46.4535,46.3857,46.3857,24894.0
2019-08-12 14:30:00,54.76,54.77,54.66,54.67,47034.0,46.3942,46.4027,46.3095,46.3179,47034.0
2019-08-12 15:00:00,54.68,54.73,54.68,54.71,33063.0,46.3264,46.3688,46.3264,46.3518,33063.0
2019-08-12 15:30:00,54.73,54.76,54.7,54.73,35113.0,46.3688,46.3942,46.3433,46.3688,35113.0
2019-08-13 09:30:00,54.62,55.2,54.56,55.17,142136.0,46.2756,46.767,46.2247,46.7415,142136.0
2019-08-13 10:00:00,55.2,55.33,55.11,55.26,29777.0,46.767,46.8771,46.6907,46.8178,29777.0
2019-08-13 10:30:00,55.25,55.26,55.13,55.13,81858.0,46.8093,46.8178,46.7077,46.7077,81858.0
2019-08-13 11:00:00,55.12,55.22,55.07,55.12,36338.0,46.6992,46.7839,46.6568,46.6992,36338.0
2019-08-13 11:30:00,55.12,55.25,55.1,55.25,14593.0,46.6992,46.8093,46.6822,46.8093,14593.0
2019-08-13 12:00:00,55.24,55.29,55.2,55.21,23614.0,46.8008,46.8432,46.767,46.7754,23614.0
2019-08-13 12:30:00,55.19,55.24,55.16,55.19,23957.0,46.7585,46.8008,46.7331,46.7585,23957.0
2019-08-13 13:00:00,55.18,55.24,55.13,55.17,24408.0,46.75,46.8008,46.7077,46.7415,24408.0
2019-08-13 13:30:00,55.21,55.24,55.2,55.21,53910.0,46.7754,46.8008,46.767,46.7754,53910.0
2019-08-13 14:00:00,55.22,55.26,55.2,55.25,62617.0,46.7839,46.8178,46.767,46.8093,62617.0
2019-08-13 14:30:00,55.25,55.28,55.24,55.24,50096.0,46.8093,46.8347,46.8008,46.8008,50096.0
2019-08-13 15:00:00,55.24,55.24,55.18,55.23,76301.0,46.8008,46.8008,46.75,46.7924,76301.0
2019-08-13 15:30:00,55.22,55.24,55.18,55.21,68810.0,46.7839,46.8008,46.75,46.7754,68810.0
2019-08-14 09:30:00,54.26,54.28,54.15,54.21,226057.0,45.9706,45.9875,45.8774,45.9282,226057.0
2019-08-14 10:00:00,54.19,54.19,54.05,54.12,83117.0,45.9113,45.9113,45.7926,45.852,83117.0
2019-08-14 10:30:00,54.12,54.12,54.0,54.02,258338.0,45.852,45.852,45.7503,45.7672,258338.0
2019-08-14 11:00:00,54.01,54.01,53.89,53.94,34724.0,45.7588,45.7588,45.6571,45.6995,34724.0
2019-08-14 11:30:00,53.95,54.02,53.89,53.94,107633.0,45.7079,45.7672,45.6571,45.6995,107633.0
2019-08-14 12:00:00,53.93,53.93,53.84,53.9,107112.0,45.691,45.691,45.6147,45.6656,107112.0
2019-08-14 12:30:00,53.91,53.95,53.8,53.81,91638.0,45.674,45.7079,45.5808,45.5893,91638.0
2019-08-14 13:00:00,53.81,53.97,53.78,53.95,54678.0,45.5893,45.7249,45.5639,45.7079,54678.0
2019-08-14 13:30:00,53.94,53.98,53.93,53.93,111661.0,45.6995,45.7333,45.691,45.691,111661.0
2019-08-14 14:00:00,53.95,53.95,53.86,53.87,36443.0,45.7079,45.7079,45.6317,45.6401,36443.0
2019-08-14 14:30:00,53.87,53.9,53.81,53.88,392093.0,45.6401,45.6656,45.5893,45.6486,392093.0
2019-08-14 15:00:00,53.86,53.95,53.79,53.88,145611.0,45.6317,45.7079,45.5724,45.6486,145611.0
2019-08-14 15:30:00,53.85,53.88,53.75,53.75,241784.0,45.6232,45.6486,45.5385,45.5385,241784.0
2019-08-15 09:30:00,53.79,53.87,53.64,53.86,154226.0,45.5724,45.6401,45.4453,45.6317,154226.0
2019-08-15 10:00:00,53.85,53.87,53.7,53.73,46614.0,45.6232,45.6401,45.4961,45.5215,46614.0
2019-08-15 10:30:00,53.67,53.78,53.63,53.72,37974.0,45.4707,45.5639,45.4368,45.5131,37974.0
2019-08-15 11:00:00,53.71,53.75,53.62,53.74,41593.0,45.5046,45.5385,45.4283,45.53,41593.0
2019-08-15 11:30:00,53.74,53.77,53.71,53.77,28221.0,45.53,45.5554,45.5046,45.5554,28221.0
2019-08-15 12:00:00,53.78,53.88,53.76,53.82,152220.0,45.5639,45.6486,45.547,45.5978,152220.0
2019-08-15 12:30:00,53.82,53.84,53.75,53.77,27924.0,45.5978,45.6147,45.5385,45.5554,27924.0
2019-08-15 13:00:00,53.76,53.82,53.76,53.76,89118.0,45.547,45.5978,45.547,45.547,89118.0
2019-08-15 13:30:00,53.77,53.78,53.55,53.58,132373.0,45.5554,45.5639,45.369,45.3944,132373.0
2019-08-15 14:00:00,53.57,53.73,53.54,53.72,76536.0,45.386,45.5215,45.3606,45.5131,76536.0
2019-08-15 14:30:00,53.71,53.73,53.64,53.7,77962.0,45.5046,45.5215,45.4453,45.4961,77962.0
2019-08-15 15:00:00,53.71,53.8,53.71,53.73,76271.0,45.5046,45.5808,45.5046,45.5215,76271.0
2019-08-15 15:30:00,53.72,53.84,53.72,53.78,110859.0,45.5131,45.6147,45.5131,45.5639,110859.0
2019-08-16 09:30:00,54.08,54.17,54.07,54.15,78620.0,45.8181,45.8943,45.8096,45.8774,78620.0
2019-08-16 10:00:00,54.15,54.35,54.1,54.25,96321.0,45.8774,46.0468,45.835,45.9621,96321.0
2019-08-16 10:30:00,54.26,54.41,54.22,54.41,54961.0,45.9706,46.0976,45.9367,46.0976,54961.0
2019-08-16 11:00:00,54.42,54.44,54.35,54.43,48162.0,46.1061,46.1231,46.0468,46.1146,48162.0
2019-08-16 11:30:00,54.4,54.45,54.38,54.43,45784.0,46.0892,46.1315,46.0722,46.1146,45784.0
2019-08-16 12:00:00,54.41,54.43,54.35,54.4,15037.0,46.0976,46.1146,46.0468,46.0892,15037.0
2019-08-16 12:30:00,54.41,54.45,54.4,54.41,20018.0,46.0976,46.1315,46.0892,46.0976,20018.0
2019-08-16 13:00:00,54.43,54.47,54.41,54.46,12345.0,46.1146,46.1485,46.0976,46.14,12345.0
2019-08-16 13:30:00,54.46,54.46,54.42,54.45,44450.0,46.14,46.14,46.1061,46.1315,44450.0
2019-08-16 14:00:00,54.45,54.45,54.42,54.43,41460.0,46.1315,46.1315,46.1061,46.1146,41460.0
2019-08-16 14:30:00,54.43,54.44,54.4,54.44,48440.0,46.1146,46.1231,46.0892,46.1231,48440.0
2019-08-16 15:00:00,54.43,54.46,54.42,54.43,48431.0,46.1146,46.14,46.1061,46.1146,48431.0
2019-08-16 15:30:00,54.43,54.48,54.41,54.43,81694.0,46.1146,46.157,46.0976,46.1146,81694.0
2019-08-19 09:30:00,54.89,54.94,54.85,54.87,44871.0,46.5043,46.5467,46.4704,46.4874,44871.0
2019-08-19 10:00:00,54.87,54.89,54.84,54.88,30307.0,46.4874,46.5043,46.462,46.4958,30307.0
2019-08-19 10:30:00,54.88,54.97,54.87,54.95,86542.0,46.4958,46.5721,46.4874,46.5552,86542.0
2019-08-19 11:00:00,54.95,55.02,54.95,54.98,31905.0,46.5552,46.6145,46.5552,46.5806,31905.0
2019-08-19 11:30:00,54.98,55.03,54.95,54.96,42272.0,46.5806,46.6229,46.5552,46.5636,42272.0
2019-08-19 12:00:00,54.96,54.96,54.91,54.92,28227.0,46.5636,46.5636,46.5213,46.5297,28227.0
2019-08-19 12:30:00,54.91,54.96,54.9,54.94,22619.0,46.5213,46.5636,46.5128,46.5467,22619.0
2019-08-19 13:00:00,54.94,54.99,54.94,54.97,37185.0,46.5467,46.589,46.5467,46.5721,37185.0
2019-08-19 13:30:00,54.97,54.97,54.92,54.92,159123.0,46.5721,46.5721,46.5297,46.5297,159123.0
2019-08-19 14:00:00,54.92,54.93,54.88,54.89,26130.0,46.5297,46.5382,46.4958,46.5043,26130.0
2019-08-19 14:30:00,54.89,54.91,54.87,54.88,59753.0,46.5043,46.5213,46.4874,46.4958,59753.0
2019-08-19 15:00:00,54.88,54.88,54.85,54.88,24704.0,46.4958,46.4958,46.4704,46.4958,24704.0
2019-08-19 15:30:00,54.88,54.91,54.81,54.81,122004.0,46.4958,46.5213,46.4365,46.4365,122004.0
2019-08-20 09:30:00,54.9,54.96,54.71,54.84,173742.0,46.5128,46.5636,46.3518,46.462,173742.0
2019-08-20 10:00:00,54.82,54.87,54.79,54.86,28325.0,46.445,46.4874,46.4196,46.4789,28325.0
2019-08-20 10:30:00,54.84,54.89,54.78,54.89,45118.0,46.462,46.5043,46.4111,46.5043,45118.0
2019-08-20 11:00:00,54.89,54.95,54.84,54.85,17969.0,46.5043,46.5552,46.462,46.4704,17969.0
2019-08-20 11:30:00,54.84,54.86,54.79,54.82,16678.0,46.462,46.4789,46.4196,46.445,16678.0
2019-08-20 12:00:00,54.83,54.92,54.83,54.89,62438.0,46.4535,46.5297,46.4535,46.5043,62438.0
2019-08-20 12:30:00,54.89,54.89,54.84,54.88,59748.0,46.5043,46.5043,46.462,46.4958,59748.0
2019-08-20 13:00:00,54.87,54.89,54.86,54.87,64871.0,46.4874,46.5043,46.4789,46.4874,64871.0
2019-08-20 13:30:00,54.87,54.88,54.81,54.88,89030.0,46.4874,46.4958,46.4365,46.4958,89030.0
2019-08-20 14:00:00,54.87,54.88,54.8,54.82,21827.0,46.4874,46.4958,46.4281,46.445,21827.0
2019-08-20 14:30:00,54.81,54.85,54.8,54.82,38739.0,46.4365,46.4704,46.4281,46.445,38739.0
2019-08-20 15:00:00,54.82,54.85,54.78,54.85,16161.0,46.445,46.4704,46.4111,46.4704,16161.0
2019-08-20 15:30:00,54.86,54.87,54.76,54.77,89272.0,46.4789,46.4874,46.3942,46.4027,89272.0
2019-08-21 09:30:00,55.32,55.35,55.3,55.32,83355.0,46.8686,46.894,46.8517,46.8686,83355.0
2019-08-21 10:00:00,55.33,55.33,55.27,55.29,26351.0,46.8771,46.8771,46.8263,46.8432,26351.0
2019-08-21 10:30:00,55.28,55.3,55.24,55.27,36753.0,46.8347,46.8517,46.8008,46.8263,36753.0
2019-08-21 11:00:00,55.26,55.32,55.25,55.3,66391.0,46.8178,46.8686,46.8093,46.8517,66391.0
2019-08-21 11:30:00,55.3,55.37,55.28,55.36,40147.0,46.8517,46.911,46.8347,46.9025,40147.0
2019-08-21 12:00:00,55.37,55.37,55.32,55.32,15108.0,46.911,46.911,46.8686,46.8686,15108.0
2019-08-21 12:30:00,55.33,55.36,55.32,55.35,21473.0,46.8771,46.9025,46.8686,46.894,21473.0
2019-08-21 13:00:00,55.35,55.35,55.32,55.33,36879.0,46.894,46.894,46.8686,46.8771,36879.0
2019-08-21 13:30:00,55.33,55.33,55.25,55.25,26519.0,46.8771,46.8771,46.8093,46.8093,26519.0
2019-08-21 14:00:00,55.25,55.35,55.17,55.32,48905.0,46.8093,46.894,46.7415,46.8686,48905.0
2019-08-21 14:30:00,55.31,55.31,55.19,55.2,27079.0,46.8602,46.8602,46.7585,46.767,27079.0
2019-08-21 15:00:00,55.2,55.24,55.19,55.23,16442.0,46.767,46.8008,46.7585,46.7924,16442.0
2019-08-21 15:30:00,55.24,55.27,55.21,55.22,29488.0,46.8008,46.8263,46.7754,46.7839,29488.0
2019-08-22 09:30:00,55.25,55.32,55.25,55.29,103986.0,46.8093,46.8686,46.8093,46.8432,103986.0
2019-08-22 10:00:00,55.3,55.3,55.1,55.1,14009.0,46.8517,46.8517,46.6822,46.6822,14009.0
2019-08-22 10:30:00,55.1,55.1,54.97,55.0,43519.0,46.6822,46.6822,46.5721,46.5975,43519.0
2019-08-22 11:00:00,55.01,55.13,55.0,55.08,35787.0,46.606,46.7077,46.5975,46.6653,35787.0
2019-08-22 11:30:00,55.06,55.17,55.06,55.14,26747.0,46.6483,46.7415,46.6483,46.7161,26747.0
2019-08-22 12:00:00,55.14,55.22,55.14,55.15,33756.0,46.7161,46.7839,46.7161,46.7246,33756.0
2019-08-22 12:30:00,55.17,55.19,55.12,55.17,28646.0,46.7415,46.7585,46.6992,46.7415,28646.0
2019-08-22 13:00:00,55.16,55.26,55.16,55.23,31794.0,46.7331,46.8178,46.7331,46.7924,31794.0
2019-08-22 13:30:00,55.23,55.26,55.23,55.25,48910.0,46.7924,46.8178,46.7924,46.8093,48910.0
2019-08-22 14:00:00,55.25,55.26,55.21,55.22,31705.0,46.8093,46.8178,46.7754,46.7839,31705.0
2019-08-22 14:30:00,55.21,55.27,55.21,55.26,26033.0,46.7754,46.8263,46.7754,46.8178,26033.0
2019-08-22 15:00:00,55.27,55.27,55.19,55.21,97823.0,46.8263,46.8263,46.7585,46.7754,97823.0
2019-08-22 15:30:00,55.21,55.28,55.18,55.18,86614.0,46.7754,46.8347,46.75,46.75,86614.0
2019-08-23 09:30:00,55.05,55.12,54.99,55.09,96688.0,46.6399,46.6992,46.589,46.6738,96688.0
2019-08-23 10:00:00,55.09,55.24,55.04,55.22,46879.0,46.6738,46.8008,46.6314,46.7839,46879.0
2019-08-23 10:30:00,55.22,55.43,55.22,55.32,37324.0,46.7839,46.9618,46.7839,46.8686,37324.0
2019-08-23 11:00:00,55.35,55.37,54.97,55.03,148000.0,46.894,46.911,46.5721,46.6229,148000.0
2019-08-23 11:30:00,55.05,55.08,54.84,54.85,150907.0,46.6399,46.6653,46.462,46.4704,150907.0
2019-08-23 12:00:00,54.83,54.92,54.77,54.85,65977.0,46.4535,46.5297,46.4027,46.4704,65977.0
2019-08-23 12:30:00,54.86,54.94,54.82,54.84,22005.0,46.4789,46.5467,46.445,46.462,22005.0
2019-08-23 13:00:00,54.85,54.87,54.76,54.78,56883.0,46.4704,46.4874,46.3942,46.4111,56883.0
2019-08-23 13:30:00,54.77,54.87,54.77,54.84,45512.0,46.4027,46.4874,46.4027,46.462,45512.0
2019-08-23 14:00:00,54.84,54.85,54.8,54.82,16414.0,46.462,46.4704,46.4281,46.445,16414.0
2019-08-23 14:30:00,54.83,54.87,54.77,54.82,80532.0,46.4535,46.4874,46.4027,46.445,80532.0
2019-08-23 15:00:00,54.81,54.88,54.77,54.79,94333.0,46.4365,46.4958,46.4027,46.4196,94333.0
2019-08-23 15:30:00,54.78,54.8,54.59,54.64,289767.0,46.4111,46.4281,46.2501,46.2925,289767.0
2019-08-26 09:30:00,55.09,55.13,55.0,55.03,151628.0,46.6738,46.7077,46.5975,46.6229,151628.0
2019-08-26 10:00:00,55.03,55.03,54.9,54.91,10843.0,46.6229,46.6229,46.5128,46.5213,10843.0
2019-08-26 10:30:00,54.91,54.97,54.85,54.92,92023.0,46.5213,46.5721,46.4704,46.5297,92023.0
2019-08-26 11:00:00,54.94,55.07,54.94,55.06,34197.0,46.5467,46.6568,46.5467,46.6483,34197.0
2019-08-26 11:30:00,55.06,55.08,54.99,55.02,23577.0,46.6483,46.6653,46.589,46.6145,23577.0
2019-08-26 12:00:00,55.04,55.15,55.01,55.15,302290.0,46.6314,46.7246,46.606,46.7246,302290.0
2019-08-26 12:30:00,55.14,55.14,55.08,55.11,10166.0,46.7161,46.7161,46.6653,46.6907,10166.0
2019-08-26 13:00:00,55.11,55.12,55.03,55.03,26097.0,46.6907,46.6992,46.6229,46.6229,26097.0
2019-08-26 13:30:00,55.03,55.05,55.0,55.02,74801.0,46.6229,46.6399,46.5975,46.6145,74801.0
2019-08-26 14:00:00,55.03,55.03,54.96,54.97,37651.0,46.6229,46.6229,46.5636,46.5721,37651.0
2019-08-26 14:30:00,54.97,55.02,54.97,55.01,33569.0,46.5721,46.6145,46.5721,46.606,33569.0
2019-08-26 15:00:00,55.0,55.06,54.99,55.0,29713.0,46.5975,46.6483,46.589,46.5975,29713.0
2019-08-26 15:30:00,55.0,55.04,54.95,55.04,64452.0,46.5975,46.6314,46.5552,46.6314,64452.0
2019-08-27 09:30:00,55.27,55.32,55.22,55.25,62656.0,46.8263,46.8686,46.7839,46.8093,62656.0
2019-08-27 10:00:00,55.26,55.27,55.18,55.18,57761.0,46.8178,46.8263,46.75,46.75,57761.0
2019-08-27 10:30:00,55.19,55.22,55.16,55.18,62269.0,46.7585,46.7839,46.7331,46.75,62269.0
2019-08-27 11:00:00,55.17,55.2,55.11,55.19,89883.0,46.7415,46.767,46.6907,46.7585,89883.0
2019-08-27 11:30:00,55.18,55.27,55.17,55.2,42255.0,46.75,46.8263,46.7415,46.767,42255.0
2019-08-27 12:00:00,55.2,55.21,55.12,55.19,29569.0,46.767,46.7754,46.6992,46.7585,29569.0
2019-08-27 12:30:00,55.17,55.19,55.06,55.06,21222.0,46.7415,46.7585,46.6483,46.6483,21222.0
2019-08-27 13:00:00,55.05,55.11,55.03,55.11,17626.0,46.6399,46.6907,46.6229,46.6907,17626.0
2019-08-27 13:30:00,55.1,55.21,55.1,55.17,32061.0,46.6822,46.7754,46.6822,46.7415,32061.0
2019-08-27 14:00:00,55.18,55.21,55.13,55.16,11431.0,46.75,46.7754,46.7077,46.7331,11431.0
2019-08-27 14:30:00,55.16,55.23,55.12,55.22,23884.0,46.7331,46.7924,46.6992,46.7839,23884.0
2019-08-27 15:00:00,55.22,55.27,55.12,55.12,31762.0,46.7839,46.8263,46.6992,46.6992,31762.0
2019-08-27 15:30:00,55.11,55.17,55.07,55.07,18356.0,46.6907,46.7415,46.6568,46.6568,18356.0
2019-08-28 09:30:00,54.79,54.79,54.64,54.78,223348.0,46.4196,46.4196,46.2925,46.4111,223348.0
2019-08-28 10:00:00,54.78,54.81,54.74,54.76,11413.0,46.4111,46.4365,46.3772,46.3942,11413.0
2019-08-28 10:30:00,54.75,54.85,54.75,54.82,210484.0,46.3857,46.4704,46.3857,46.445,210484.0
2019-08-28 11:00:00,54.82,54.98,54.8,54.97,77382.0,46.445,46.5806,46.4281,46.5721,77382.0
2019-08-28 11:30:00,54.98,55.0,54.92,54.94,58169.0,46.5806,46.5975,46.5297,46.5467,58169.0
2019-08-28 12:00:00,54.94,54.94,54.9,54.9,58246.0,46.5467,46.5467,46.5128,46.5128,58246.0
2019-08-28 12:30:00,54.9,54.91,54.87,54.91,22833.0,46.5128,46.5213,46.4874,46.5213,22833.0
2019-08-28 13:00:00,54.91,54.91,54.84,54.88,24273.0,46.5213,46.5213,46.462,46.4958,24273.0
2019-08-28 13:30:00,54.88,54.91,54.86,54.88,34890.0,46.4958,46.5213,46.4789,46.4958,34890.0
2019-08-28 14:00:00,54.88,54.9,54.86,54.88,22166.0,46.4958,46.5128,46.4789,46.4958,22166.0
2019-08-28 14:30:00,54.89,54.91,54.88,54.91,32573.0,46.5043,46.5213,46.4958,46.5213,32573.0
2019-08-28 15:00:00,54.91,54.92,54.85,54.86,26493.0,46.5213,46.5297,46.4704,46.4789,26493.0
2019-08-28 15:30:00,54.84,54.88,54.82,54.83,63107.0,46.462,46.4958,46.445,46.4535,63107.0
2019-08-29 09:30:00,55.23,55.3,55.23,55.25,137248.0,46.7924,46.8517,46.7924,46.8093,137248.0
2019-08-29 10:00:00,55.25,55.26,55.22,55.26,113687.0,46.8093,46.8178,46.7839,46.8178,113687.0
2019-08-29 10:30:00,55.25,55.26,55.1,55.22,49796.0,46.8093,46.8178,46.6822,46.7839,49796.0
2019-08-29 11:00:00,55.22,55.27,55.18,55.26,25470.0,46.7839,46.8263,46.75,46.8178,25470.0
2019-08-29 11:30:00,55.26,55.32,55.25,55.3,16913.0,46.8178,46.8686,46.8093,46.8517,16913.0
2019-08-29 12:00:00,55.3,55.32,55.28,55.3,20539.0,46.8517,46.8686,46.8347,46.8517,20539.0
2019-08-29 12:30:00,55.29,55.32,55.25,55.29,29966.0,46.8432,46.8686,46.8093,46.8432,29966.0
2019-08-29 13:00:00,55.29,55.29,55.24,55.26,25144.0,46.8432,46.8432,46.8008,46.8178,25144.0
2019-08-29 13:30:00,55.27,55.3,55.24,55.29,25885.0,46.8263,46.8517,46.8008,46.8432,25885.0
2019-08-29 14:00:00,55.29,55.3,55.24,55.25,83021.0,46.8432,46.8517,46.8008,46.8093,83021.0
2019-08-29 14:30:00,55.26,55.26,55.22,55.23,256538.0,46.8178,46.8178,46.7839,46.7924,256538.0
2019-08-29 15:00:00,55.24,55.24,55.19,55.2,16312.0,46.8008,46.8008,46.7585,46.767,16312.0
2019-08-29 15:30:00,55.2,55.23,55.18,55.21,231493.0,46.767,46.7924,46.75,46.7754,231493.0
2019-08-30 09:30:00,55.64,55.68,55.63,55.65,104814.0,47.1397,47.1736,47.1313,47.1482,104814.0
2019-08-30 10:00:00,55.66,55.7,55.62,55.64,39483.0,47.1567,47.1906,47.1228,47.1397,39483.0
2019-08-30 10:30:00,55.64,55.66,55.57,55.59,85363.0,47.1397,47.1567,47.0804,47.0974,85363.0
2019-08-30 11:00:00,55.55,55.55,55.36,55.4,106622.0,47.0635,47.0635,46.9025,46.9364,106622.0
2019-08-30 11:30:00,55.39,55.48,55.39,55.44,40103.0,46.9279,47.0042,46.9279,46.9703,40103.0
2019-08-30 12:00:00,55.45,55.48,55.43,55.48,27306.0,46.9788,47.0042,46.9618,47.0042,27306.0
2019-08-30 12:30:00,55.47,55.5,55.46,55.49,31267.0,46.9957,47.0211,46.9872,47.0127,31267.0
2019-08-30 13:00:00,55.5,55.5,55.38,55.4,32581.0,47.0211,47.0211,46.9195,46.9364,32581.0
2019-08-30 13:30:00,55.39,55.41,55.35,55.38,27904.0,46.9279,46.9449,46.894,46.9195,27904.0
2019-08-30 14:00:00,55.38,55.46,55.38,55.46,17732.0,46.9195,46.9872,46.9195,46.9872,17732.0
2019-08-30 14:30:00,55.46,55.47,55.41,55.44,35046.0,46.9872,46.9957,46.9449,46.9703,35046.0
2019-08-30 15:00:00,55.45,55.48,55.39,55.47,41012.0,46.9788,47.0042,46.9279,46.9957,41012.0
2019-08-30 15:30:00,55.48,55.59,55.46,55.57,108371.0,47.0042,47.0974,46.9872,47.0804,108371.0
2019-09-03 09:30:00,55.13,55.19,55.09,55.17,49753.0,46.7077,46.7585,46.6738,46.7415,49753.0
2019-09-03 10:00:00,55.16,55.2,55.07,55.1,22402.0,46.7331,46.767,46.6568,46.6822,22402.0
2019-09-03 10:30:00,55.09,55.25,55.08,55.21,32811.0,46.6738,46.8093,46.6653,46.7754,32811.0
2019-09-03 11:00:00,55.21,55.23,55.14,55.15,11564.0,46.7754,46.7924,46.7161,46.7246,11564.0
2019-09-03 11:30:00,55.19,55.26,55.16,55.23,24207.0,46.7585,46.8178,46.7331,46.7924,24207.0
2019-09-03 12:00:00,55.24,55.25,55.19,55.22,14677.0,46.8008,46.8093,46.7585,46.7839,14677.0
2019-09-03 12:30:00,55.21,55.25,55.19,55.21,34926.0,46.7754,46.8093,46.7585,46.7754,34926.0
2019-09-03 13:00:00,55.22,55.24,55.2,55.22,28595.0,46.7839,46.8008,46.767,46.7839,28595.0
2019-09-03 13:30:00,55.22,55.22,55.16,55.18,27640.0,46.7839,46.7839,46.7331,46.75,27640.0
2019-09-03 14:00:00,55.19,55.22,55.18,55.2,45273.0,46.7585,46.7839,46.75,46.767,45273.0
2019-09-03 14:30:00,55.19,55.21,55.15,55.17,84863.0,46.7585,46.7754,46.7246,46.7415,84863.0
2019-09-03 15:00:00,55.17,55.23,55.15,55.22,28479.0,46.7415,46.7924,46.7246,46.7839,28479.0
2019-09-03 15:30:00,55.23,55.29,55.22,55.26,66322.0,46.7924,46.8432,46.7839,46.8178,66322.0
2019-09-04 09:30:00,55.78,55.84,55.78,55.81,59516.0,47.2583,47.3092,47.2583,47.2838,59516.0
2019-09-04 10:00:00,55.8,55.81,55.72,55.8,7032.0,47.2753,47.2838,47.2075,47.2753,7032.0
2019-09-04 10:30:00,55.8,55.85,55.77,55.81,18255.0,47.2753,47.3177,47.2499,47.2838,18255.0
2019-09-04 11:00:00,55.83,55.86,55.81,55.86,21912.0,47.3007,47.3261,47.2838,47.3261,21912.0
2019-09-04 11:30:00,55.86,55.89,55.85,55.86,78089.0,47.3261,47.3515,47.3177,47.3261,78089.0
2019-09-04 12:00:00,55.87,55.89,55.85,55.85,9728.0,47.3346,47.3515,47.3177,47.3177,9728.0
2019-09-04 12:30:00,55.86,55.9,55.84,55.89,101771.0,47.3261,47.36,47.3092,47.3515,101771.0
2019-09-04 13:00:00,55.89,55.9,55.86,55.89,27319.0,47.3515,47.36,47.3261,47.3515,27319.0
2019-09-04 13:30:00,55.9,55.9,55.85,55.86,21118.0,47.36,47.36,47.3177,47.3261,21118.0
2019-09-04 14:00:00,55.86,55.88,55.84,55.86,21855.0,47.3261,47.3431,47.3092,47.3261,21855.0
2019-09-04 14:30:00,55.87,55.92,55.86,55.9,48736.0,47.3346,47.377,47.3261,47.36,48736.0
2019-09-04 15:00:00,55.9,55.93,55.89,55.92,22860.0,47.36,47.3854,47.3515,47.377,22860.0
2019-09-04 15:30:00,55.91,55.95,55.91,55.94,52021.0,47.3685,47.4024,47.3685,47.3939,52021.0
2019-09-05 09:30:00,56.4,56.5,56.39,56.49,121486.0,47.7836,47.8684,47.7752,47.8599,121486.0
2019-09-05 10:00:00,56.5,56.54,56.43,56.46,83607.0,47.8684,47.9022,47.809,47.8345,83607.0
2019-09-05 10:30:00,56.46,56.51,56.41,56.41,53118.0,47.8345,47.8768,47.7921,47.7921,53118.0
2019-09-05 11:00:00,56.43,56.49,56.43,56.49,20293.0,47.809,47.8599,47.809,47.8599,20293.0
2019-09-05 11:30:00,56.48,56.51,56.42,56.42,70910.0,47.8514,47.8768,47.8006,47.8006,70910.0
2019-09-05 12:00:00,56.42,56.43,56.36,56.37,111600.0,47.8006,47.809,47.7497,47.7582,111600.0
2019-09-05 12:30:00,56.37,56.4,56.36,56.4,83390.0,47.7582,47.7836,47.7497,47.7836,83390.0
2019-09-05 13:00:00,56.4,56.41,56.35,56.37,64142.0,47.7836,47.7921,47.7413,47.7582,64142.0
2019-09-05 13:30:00,56.37,56.38,56.35,56.37,115391.0,47.7582,47.7667,47.7413,47.7582,115391.0
2019-09-05 14:00:00,56.37,56.38,56.35,56.36,86228.0,47.7582,47.7667,47.7413,47.7497,86228.0
2019-09-05 14:30:00,56.36,56.37,56.33,56.36,113371.0,47.7497,47.7582,47.7243,47.7497,113371.0
2019-09-05 15:00:00,56.37,56.41,56.35,56.36,114608.0,47.7582,47.7921,47.7413,47.7497,114608.0
2019-09-05 15:30:00,56.37,56.38,56.33,56.34,184156.0,47.7582,47.7667,47.7243,47.7328,184156.0
2019-09-06 09:30:00,56.45,56.51,56.41,56.49,78101.0,47.826,47.8768,47.7921,47.8599,78101.0
2019-09-06 10:00:00,56.5,56.51,56.45,56.48,46624.0,47.8684,47.8768,47.826,47.8514,46624.0
2019-09-06 10:30:00,56.48,56.53,56.47,56.53,17556.0,47.8514,47.8938,47.8429,47.8938,17556.0
2019-09-06 11:00:00,56.52,56.56,56.51,56.55,32565.0,47.8853,47.9192,47.8768,47.9107,32565.0
2019-09-06 11:30:00,56.55,56.56,56.52,56.52,30467.0,47.9107,47.9192,47.8853,47.8853,30467.0
2019-09-06 12:00:00,56.52,56.55,56.51,56.54,32460.0,47.8853,47.9107,47.8768,47.9022,32460.0
2019-09-06 12:30:00,56.55,56.55,56.41,56.5,17651.0,47.9107,47.9107,47.7921,47.8684,17651.0
2019-09-06 13:00:00,56.49,56.5,56.47,56.5,12668.0,47.8599,47.8684,47.8429,47.8684,12668.0
2019-09-06 13:30:00,56.51,56.57,56.5,56.57,35540.0,47.8768,47.9277,47.8684,47.9277,35540.0
2019-09-06 14:00:00,56.55,56.55,56.51,56.53,33051.0,47.9107,47.9107,47.8768,47.8938,33051.0
2019-09-06 14:30:00,56.52,56.53,56.49,56.5,37205.0,47.8853,47.8938,47.8599,47.8684,37205.0
2019-09-06 15:00:00,56.49,56.5,56.47,56.5,38679.0,47.8599,47.8684,47.8429,47.8684,38679.0
2019-09-06 15:30:00,56.5,56.51,56.42,56.45,54918.0,47.8684,47.8768,47.8006,47.826,54918.0
2019-09-09 09:30:00,56.72,56.73,56.66,56.66,43236.0,48.0547,48.0632,48.0039,48.0039,43236.0
2019-09-09 10:00:00,56.67,56.7,56.64,56.68,35695.0,48.0124,48.0378,47.987,48.0209,35695.0
2019-09-09 10:30:00,56.68,56.69,56.63,56.68,29917.0,48.0209,48.0293,47.9785,48.0209,29917.0
2019-09-09 11:00:00,56.67,56.71,56.67,56.71,13919.0,48.0124,48.0463,48.0124,48.0463,13919.0
2019-09-09 11:30:00,56.7,56.73,56.69,56.7,15811.0,48.0378,48.0632,48.0293,48.0378,15811.0
2019-09-09 12:00:00,56.7,56.71,56.59,56.6,20385.0,48.0378,48.0463,47.9446,47.9531,20385.0
2019-09-09 12:30:00,56.61,56.62,56.58,56.61,21435.0,47.9615,47.97,47.9361,47.9615,21435.0
2019-09-09 13:00:00,56.61,56.62,56.59,56.59,11534.0,47.9615,47.97,47.9446,47.9446,11534.0
2019-09-09 13:30:00,56.59,56.63,56.57,56.62,29135.0,47.9446,47.9785,47.9277,47.97,29135.0
2019-09-09 14:00:00,56.62,56.63,56.57,56.58,49656.0,47.97,47.9785,47.9277,47.9361,49656.0
2019-09-09 14:30:00,56.58,56.61,56.57,56.6,39708.0,47.9361,47.9615,47.9277,47.9531,39708.0
2019-09-09 15:00:00,56.58,56.62,56.58,56.62,29429.0,47.9361,47.97,47.9361,47.97,29429.0
2019-09-09 15:30:00,56.61,56.65,56.6,56.64,47256.0,47.9615,47.9954,47.9531,47.987,47256.0
2019-09-10 09:30:00,56.48,56.53,56.38,56.42,35627.0,47.8514,47.8938,47.7667,47.8006,35627.0
2019-09-10 10:00:00,56.43,56.53,56.42,56.53,12720.0,47.809,47.8938,47.8006,47.8938,12720.0
2019-09-10 10:30:00,56.53,56.53,56.45,56.49,30409.0,47.8938,47.8938,47.826,47.8599,30409.0
2019-09-10 11:00:00,56.49,56.57,56.49,56.54,21887.0,47.8599,47.9277,47.8599,47.9022,21887.0
2019-09-10 11:30:00,56.54,56.65,56.51,56.62,27804.0,47.9022,47.9954,47.8768,47.97,27804.0
2019-09-10 12:00:00,56.63,56.67,56.57,56.65,59212.0,47.9785,48.0124,47.9277,47.9954,59212.0
2019-09-10 12:30:00,56.65,56.67,56.62,56.64,25891.0,47.9954,48.0124,47.97,47.987,25891.0
2019-09-10 13:00:00,56.64,56.64,56.59,56.62,20362.0,47.987,47.987,47.9446,47.97,20362.0
2019-09-10 13:30:00,56.62,56.68,56.61,56.64,34326.0,47.97,48.0209,47.9615,47.987,34326.0
2019-09-10 14:00:00,56.63,56.65,56.58,56.59,23553.0,47.9785,47.9954,47.9361,47.9446,23553.0
2019-09-10 14:30:00,56.6,56.61,56.55,56.6,25831.0,47.9531,47.9615,47.9107,47.9531,25831.0
2019-09-10 15:00:00,56.6,56.6,56.48,56.49,34106.0,47.9531,47.9531,47.8514,47.8599,34106.0
2019-09-10 15:30:00,56.5,56.62,56.49,56.62,52382.0,47.8684,47.97,47.8599,47.97,52382.0
2019-09-11 09:30:00,56.83,56.88,56.79,56.85,47898.0,48.1479,48.1903,48.114,48.1649,47898.0
2019-09-11 10:00:00,56.85,56.88,56.84,56.86,5995.0,48.1649,48.1903,48.1564,48.1734,5995.0
2019-09-11 10:30:00,56.86,56.88,56.82,56.88,12494.0,48.1734,48.1903,48.1395,48.1903,12494.0
2019-09-11 11:00:00,56.88,56.89,56.85,56.86,162489.0,48.1903,48.1988,48.1649,48.1734,162489.0
2019-09-11 11:30:00,56.88,56.92,56.88,56.92,7869.0,48.1903,48.2242,48.1903,48.2242,7869.0
2019-09-11 12:00:00,56.93,56.94,56.91,56.92,38215.0,48.2327,48.2411,48.2157,48.2242,38215.0
2019-09-11 12:30:00,56.92,56.94,56.91,56.93,23123.0,48.2242,48.2411,48.2157,48.2327,23123.0
2019-09-11 13:00:00,56.92,56.96,56.92,56.95,10417.0,48.2242,48.2581,48.2242,48.2496,10417.0
2019-09-11 13:30:00,56.95,56.98,56.94,56.96,20971.0,48.2496,48.275,48.2411,48.2581,20971.0
2019-09-11 14:00:00,56.94,56.96,56.93,56.95,61121.0,48.2411,48.2581,48.2327,48.2496,61121.0
2019-09-11 14:30:00,56.95,56.96,56.94,56.96,83715.0,48.2496,48.2581,48.2411,48.2581,83715.0
2019-09-11 15:00:00,56.96,57.0,56.96,56.98,99778.0,48.2581,48.292,48.2581,48.275,99778.0
2019-09-11 15:30:00,56.99,57.05,56.98,57.05,165033.0,48.2835,48.3343,48.275,48.3343,165033.0
2019-09-12 09:30:00,56.95,56.99,56.92,56.99,61476.0,48.2496,48.2835,48.2242,48.2835,61476.0
2019-09-12 10:00:00,56.99,57.26,56.99,57.25,52461.0,48.2835,48.5122,48.2835,48.5038,52461.0
2019-09-12 10:30:00,57.27,57.27,57.02,57.02,31259.0,48.5207,48.5207,48.3089,48.3089,31259.0
2019-09-12 11:00:00,57.03,57.13,56.97,57.13,22433.0,48.3174,48.4021,48.2666,48.4021,22433.0
2019-09-12 11:30:00,57.13,57.21,57.11,57.2,12276.0,48.4021,48.4699,48.3852,48.4614,12276.0
2019-09-12 12:00:00,57.19,57.2,57.15,57.18,3120.0,48.4529,48.4614,48.4191,48.4445,3120.0
2019-09-12 12:30:00,57.18,57.23,57.16,57.23,17639.0,48.4445,48.4868,48.4275,48.4868,17639.0
2019-09-12 13:00:00,57.23,57.28,57.23,57.24,48021.0,48.4868,48.5292,48.4868,48.4953,48021.0
2019-09-12 13:30:00,57.24,57.26,57.23,57.24,19808.0,48.4953,48.5122,48.4868,48.4953,19808.0
2019-09-12 14:00:00,57.22,57.24,57.19,57.2,14398.0,48.4784,48.4953,48.4529,48.4614,14398.0
2019-09-12 14:30:00,57.19,57.25,57.19,57.24,14382.0,48.4529,48.5038,48.4529,48.4953,14382.0
2019-09-12 15:00:00,57.23,57.24,57.19,57.2,21206.0,48.4868,48.4953,48.4529,48.4614,21206.0
2019-09-12 15:30:00,57.2,57.22,57.16,57.17,36530.0,48.4614,48.4784,48.4275,48.436,36530.0
2019-09-13 09:30:00,57.63,57.65,57.61,57.64,85638.0,48.8257,48.8427,48.8088,48.8342,85638.0
2019-09-13 10:00:00,57.63,57.64,57.56,57.64,11459.0,48.8257,48.8342,48.7664,48.8342,11459.0
2019-09-13 10:30:00,57.63,57.77,57.62,57.76,19263.0,48.8257,48.9443,48.8172,48.9359,19263.0
2019-09-13 11:00:00,57.76,57.8,57.75,57.75,38449.0,48.9359,48.9697,48.9274,48.9274,38449.0
2019-09-13 11:30:00,57.75,57.77,57.71,57.72,47088.0,48.9274,48.9443,48.8935,48.902,47088.0
2019-09-13 12:00:00,57.71,57.73,57.68,57.69,255556.0,48.8935,48.9104,48.8681,48.8766,255556.0
2019-09-13 12:30:00,57.68,57.7,57.66,57.67,10700.0,48.8681,48.885,48.8511,48.8596,10700.0
2019-09-13 13:00:00,57.67,57.71,57.66,57.7,11272.0,48.8596,48.8935,48.8511,48.885,11272.0
2019-09-13 13:30:00,57.69,57.69,57.64,57.66,20268.0,48.8766,48.8766,48.8342,48.8511,20268.0
2019-09-13 14:00:00,57.67,57.68,57.65,57.66,22114.0,48.8596,48.8681,48.8427,48.8511,22114.0
2019-09-13 14:30:00,57.66,57.68,57.66,57.67,10799.0,48.8511,48.8681,48.8511,48.8596,10799.0
2019-09-13 15:00:00,57.67,57.68,57.64,57.66,12618.0,48.8596,48.8681,48.8342,48.8511,12618.0
2019-09-13 15:30:00,57.67,57.7,57.65,57.69,36949.0,48.8596,48.885,48.8427,48.8766,36949.0
2019-09-16 09:30:00,57.36,57.43,57.34,57.38,68741.0,48.597,48.6563,48.58,48.6139,68741.0
2019-09-16 10:00:00,57.38,57.42,57.35,57.37,10732.0,48.6139,48.6478,48.5885,48.6054,10732.0
2019-09-16 10:30:00,57.38,57.38,57.32,57.35,5117.0,48.6139,48.6139,48.5631,48.5885,5117.0
2019-09-16 11:00:00,57.37,57.42,57.35,57.36,10698.0,48.6054,48.6478,48.5885,48.597,10698.0
2019-09-16 11:30:00,57.35,57.38,57.3,57.34,67507.0,48.5885,48.6139,48.5461,48.58,67507.0
2019-09-16 12:00:00,57.34,57.36,57.33,57.34,28205.0,48.58,48.597,48.5716,48.58,28205.0
2019-09-16 12:30:00,57.35,57.4,57.33,57.37,18259.0,48.5885,48.6309,48.5716,48.6054,18259.0
2019-09-16 13:00:00,57.37,57.39,57.35,57.36,14384.0,48.6054,48.6224,48.5885,48.597,14384.0
2019-09-16 13:30:00,57.36,57.37,57.34,57.37,77063.0,48.597,48.6054,48.58,48.6054,77063.0
2019-09-16 14:00:00,57.37,57.38,57.34,57.37,23661.0,48.6054,48.6139,48.58,48.6054,23661.0
2019-09-16 14:30:00,57.37,57.38,57.35,57.38,30320.0,48.6054,48.6139,48.5885,48.6139,30320.0
2019-09-16 15:00:00,57.38,57.39,57.35,57.35,31124.0,48.6139,48.6224,48.5885,48.5885,31124.0
2019-09-16 15:30:00,57.35,57.36,57.3,57.32,80748.0,48.5885,48.597,48.5461,48.5631,80748.0
2019-09-17 09:30:00,57.17,57.27,57.13,57.26,69150.0,48.436,48.5207,48.4021,48.5122,69150.0
2019-09-17 10:00:00,57.26,57.31,57.25,57.31,11340.0,48.5122,48.5546,48.5038,48.5546,11340.0
2019-09-17 10:30:00,57.31,57.37,57.3,57.35,28028.0,48.5546,48.6054,48.5461,48.5885,28028.0
2019-09-17 11:00:00,57.36,57.45,57.36,57.44,25925.0,48.597,48.6732,48.597,48.6647,25925.0
2019-09-17 11:30:00,57.45,57.5,57.42,57.48,41401.0,48.6732,48.7156,48.6478,48.6986,41401.0
2019-09-17 12:00:00,57.48,57.49,57.43,57.45,12432.0,48.6986,48.7071,48.6563,48.6732,12432.0
2019-09-17 12:30:00,57.45,57.46,57.43,57.46,40006.0,48.6732,48.6817,48.6563,48.6817,40006.0
2019-09-17 13:00:00,57.46,57.5,57.44,57.49,24839.0,48.6817,48.7156,48.6647,48.7071,24839.0
2019-09-17 13:30:00,57.49,57.5,57.46,57.47,62219.0,48.7071,48.7156,48.6817,48.6902,62219.0
2019-09-17 14:00:00,57.47,57.5,57.45,57.46,28805.0,48.6902,48.7156,48.6732,48.6817,28805.0
2019-09-17 14:30:00,57.46,57.48,57.45,57.46,26655.0,48.6817,48.6986,48.6732,48.6817,26655.0
2019-09-17 15:00:00,57.46,57.47,57.44,57.47,19762.0,48.6817,48.6902,48.6647,48.6902,19762.0
2019-09-17 15:30:00,57.47,57.53,57.46,57.52,75099.0,48.6902,48.741,48.6817,48.7325,75099.0
2019-09-18 09:30:00,57.38,57.46,57.34,57.4,185762.0,48.6139,48.6817,48.58,48.6309,185762.0
2019-09-18 10:00:00,57.41,57.48,57.39,57.48,25275.0,48.6393,48.6986,48.6224,48.6986,25275.0
2019-09-18 10:30:00,57.5,57.5,57.43,57.45,7111.0,48.7156,48.7156,48.6563,48.6732,7111.0
2019-09-18 11:00:00,57.45,57.46,57.42,57.45,10747.0,48.6732,48.6817,48.6478,48.6732,10747.0
2019-09-18 11:30:00,57.45,57.45,57.41,57.44,11776.0,48.6732,48.6732,48.6393,48.6647,11776.0
2019-09-18 12:00:00,57.44,57.47,57.42,57.47,28769.0,48.6647,48.6902,48.6478,48.6902,28769.0
2019-09-18 12:30:00,57.46,57.48,57.43,57.43,20628.0,48.6817,48.6986,48.6563,48.6563,20628.0
2019-09-18 13:00:00,57.43,57.43,57.4,57.4,22904.0,48.6563,48.6563,48.6309,48.6309,22904.0
2019-09-18 13:30:00,57.41,57.54,57.39,57.5,26627.0,48.6393,48.7495,48.6224,48.7156,26627.0
2019-09-18 14:00:00,57.43,57.52,57.17,57.2,34535.0,48.6563,48.7325,48.436,48.4614,34535.0
2019-09-18 14:30:00,57.19,57.26,57.08,57.21,31002.0,48.4529,48.5122,48.3597,48.4699,31002.0
2019-09-18 15:00:00,57.22,57.32,57.2,57.28,26928.0,48.4784,48.5631,48.4614,48.5292,26928.0
2019-09-18 15:30:00,57.29,57.51,57.28,57.43,111868.0,48.5377,48.7241,48.5292,48.6563,111868.0
2019-09-19 09:30:00,57.75,57.8,57.75,57.77,124143.0,48.9274,48.9697,48.9274,48.9443,124143.0
2019-09-19 10:00:00,57.76,57.8,57.76,57.78,31718.0,48.9359,48.9697,48.9359,48.9528,31718.0
2019-09-19 10:30:00,57.77,57.8,57.77,57.8,96843.0,48.9443,48.9697,48.9443,48.9697,96843.0
2019-09-19 11:00:00,57.79,57.81,57.77,57.78,33498.0,48.9613,48.9782,48.9443,48.9528,33498.0
2019-09-19 11:30:00,57.79,57.83,57.78,57.8,118330.0,48.9613,48.9952,48.9528,48.9697,118330.0
2019-09-19 12:00:00,57.8,57.8,57.73,57.73,39039.0,48.9697,48.9697,48.9104,48.9104,39039.0
2019-09-19 12:30:00,57.73,57.79,57.72,57.78,33027.0,48.9104,48.9613,48.902,48.9528,33027.0
2019-09-19 13:00:00,57.78,57.85,57.77,57.83,29242.0,48.9528,49.0121,48.9443,48.9952,29242.0
2019-09-19 13:30:00,57.79,57.84,57.78,57.83,20777.0,48.9613,49.0036,48.9528,48.9952,20777.0
2019-09-19 14:00:00,57.84,57.85,57.78,57.79,19382.0,49.0036,49.0121,48.9528,48.9613,19382.0
2019-09-19 14:30:00,57.8,57.8,57.73,57.73,20307.0,48.9697,48.9697,48.9104,48.9104,20307.0
2019-09-19 15:00:00,57.74,57.75,57.69,57.7,31672.0,48.9189,48.9274,48.8766,48.885,31672.0
2019-09-19 15:30:00,57.71,57.71,57.64,57.65,24886.0,48.8935,48.8935,48.8342,48.8427,24886.0
2019-09-20 09:30:00,57.63,57.73,57.63,57.7,70429.0,48.8257,48.9104,48.8257,48.885,70429.0
2019-09-20 10:00:00,57.7,57.73,57.69,57.73,31482.0,48.885,48.9104,48.8766,48.9104,31482.0
2019-09-20 10:30:00,57.73,57.74,57.68,57.72,40832.0,48.9104,48.9189,48.8681,48.902,40832.0
2019-09-20 11:00:00,57.71,57.75,57.68,57.68,15500.0,48.8935,48.9274,48.8681,48.8681,15500.0
2019-09-20 11:30:00,57.68,57.7,57.63,57.69,24900.0,48.8681,48.885,48.8257,48.8766,24900.0
2019-09-20 12:00:00,57.69,57.72,57.68,57.7,15075.0,48.8766,48.902,48.8681,48.885,15075.0
2019-09-20 12:30:00,57.71,57.73,57.69,57.73,119060.0,48.8935,48.9104,48.8766,48.9104,119060.0
2019-09-20 13:00:00,57.72,57.74,57.49,57.63,600273.0,48.902,48.9189,48.7071,48.8257,600273.0
2019-09-20 13:30:00,57.61,57.63,57.55,57.6,28921.0,48.8088,48.8257,48.7579,48.8003,28921.0
2019-09-20 14:00:00,57.63,57.66,57.6,57.64,8545.0,48.8257,48.8511,48.8003,48.8342,8545.0
2019-09-20 14:30:00,57.65,57.69,57.64,57.66,25217.0,48.8427,48.8766,48.8342,48.8511,25217.0
2019-09-20 15:00:00,57.66,57.67,57.62,57.63,27727.0,48.8511,48.8596,48.8172,48.8257,27727.0
2019-09-20 15:30:00,57.63,57.63,57.54,57.54,65990.0,48.8257,48.8257,48.7495,48.7495,65990.0
2019-09-23 09:30:00,57.13,57.24,57.1,57.17,178339.0,48.4021,48.4953,48.3767,48.436,178339.0
2019-09-23 10:00:00,57.14,57.19,57.09,57.19,24364.0,48.4106,48.4529,48.3682,48.4529,24364.0
2019-09-23 10:30:00,57.21,57.22,57.18,57.2,18812.0,48.4699,48.4784,48.4445,48.4614,18812.0
2019-09-23 11:00:00,57.21,57.31,57.21,57.3,12653.0,48.4699,48.5546,48.4699,48.5461,12653.0
2019-09-23 11:30:00,57.3,57.32,57.28,57.3,19586.0,48.5461,48.5631,48.5292,48.5461,19586.0
2019-09-23 12:00:00,57.3,57.33,57.29,57.33,43687.0,48.5461,48.5716,48.5377,48.5716,43687.0
2019-09-23 12:30:00,57.33,57.33,57.29,57.29,36774.0,48.5716,48.5716,48.5377,48.5377,36774.0
2019-09-23 13:00:00,57.31,57.35,57.3,57.34,22703.0,48.5546,48.5885,48.5461,48.58,22703.0
2019-09-23 13:30:00,57.35,57.35,57.32,57.34,19797.0,48.5885,48.5885,48.5631,48.58,19797.0
2019-09-23 14:00:00,57.35,57.35,57.32,57.34,18981.0,48.5885,48.5885,48.5631,48.58,18981.0
2019-09-23 14:30:00,57.34,57.36,57.33,57.36,34160.0,48.58,48.597,48.5716,48.597,34160.0
2019-09-23 15:00:00,57.36,57.39,57.35,57.38,17930.0,48.597,48.6224,48.5885,48.6139,17930.0
2019-09-23 15:30:00,57.38,57.39,57.31,57.33,199178.0,48.6139,48.6224,48.5546,48.5716,199178.0
2019-09-24 09:30:00,57.6,57.63,57.58,57.62,94846.0,48.8003,48.8257,48.7834,48.8172,94846.0
2019-09-24 10:00:00,57.61,57.65,57.52,57.54,15470.0,48.8088,48.8427,48.7325,48.7495,15470.0
2019-09-24 10:30:00,57.54,57.56,57.49,57.5,13150.0,48.7495,48.7664,48.7071,48.7156,13150.0
2019-09-24 11:00:00,57.48,57.49,57.42,57.44,16906.0,48.6986,48.7071,48.6478,48.6647,16906.0
2019-09-24 11:30:00,57.44,57.44,57.36,57.4,31229.0,48.6647,48.6647,48.597,48.6309,31229.0
2019-09-24 12:00:00,57.38,57.44,57.23,57.28,51281.0,48.6139,48.6647,48.4868,48.5292,51281.0
2019-09-24 12:30:00,57.28,57.3,57.22,57.22,107791.0,48.5292,48.5461,48.4784,48.4784,107791.0
2019-09-24 13:00:00,57.23,57.28,57.19,57.23,48340.0,48.4868,48.5292,48.4529,48.4868,48340.0
2019-09-24 13:30:00,57.23,57.26,57.21,57.23,47116.0,48.4868,48.5122,48.4699,48.4868,47116.0
2019-09-24 14:00:00,57.23,57.37,57.18,57.29,41214.0,48.4868,48.6054,48.4445,48.5377,41214.0
2019-09-24 14:30:00,57.3,57.35,57.23,57.28,45557.0,48.5461,48.5885,48.4868,48.5292,45557.0
2019-09-24 15:00:00,57.29,57.32,57.22,57.23,19328.0,48.5377,48.5631,48.4784,48.4868,19328.0
2019-09-24 15:30:00,57.22,57.27,57.2,57.25,35144.0,48.4784,48.5207,48.4614,48.5038,35144.0
2019-09-25 09:30:00,56.85,56.94,56.82,56.83,75189.0,48.1649,48.2411,48.1395,48.1479,75189.0
2019-09-25 10:00:00,56.85,56.85,56.74,56.79,62167.0,48.1649,48.1649,48.0717,48.114,62167.0
2019-09-25 10:30:00,56.79,56.97,56.79,56.96,52105.0,48.114,48.2666,48.114,48.2581,52105.0
2019-09-25 11:00:00,56.96,57.01,56.94,56.97,27517.0,48.2581,48.3004,48.2411,48.2666,27517.0
2019-09-25 11:30:00,56.98,57.02,56.93,56.94,15570.0,48.275,48.3089,48.2327,48.2411,15570.0
2019-09-25 12:00:00,56.96,56.99,56.95,56.97,15085.0,48.2581,48.2835,48.2496,48.2666,15085.0
2019-09-25 12:30:00,56.98,57.01,56.95,56.96,33015.0,48.275,48.3004,48.2496,48.2581,33015.0
2019-09-25 13:00:00,56.96,57.0,56.95,56.99,13821.0,48.2581,48.292,48.2496,48.2835,13821.0
2019-09-25 13:30:00,57.0,57.07,56.99,57.05,24442.0,48.292,48.3513,48.2835,48.3343,24442.0
2019-09-25 14:00:00,57.05,57.11,57.05,57.11,19800.0,48.3343,48.3852,48.3343,48.3852,19800.0
2019-09-25 14:30:00,57.1,57.11,57.08,57.1,46605.0,48.3767,48.3852,48.3597,48.3767,46605.0
2019-09-25 15:00:00,57.1,57.14,57.08,57.11,27150.0,48.3767,48.4106,48.3597,48.3852,27150.0
2019-09-25 15:30:00,57.11,57.15,57.08,57.09,106114.0,48.3852,48.4191,48.3597,48.3682,106114.0
2019-09-26 09:30:00,57.35,57.42,57.29,57.33,52018.0,48.5885,48.6478,48.5377,48.5716,52018.0
2019-09-26 10:00:00,57.34,57.37,57.28,57.31,25399.0,48.58,48.6054,48.5292,48.5546,25399.0
2019-09-26 10:30:00,57.31,57.32,57.23,57.23,26297.0,48.5546,48.5631,48.4868,48.4868,26297.0
2019-09-26 11:00:00,57.24,57.26,57.17,57.19,43238.0,48.4953,48.5122,48.436,48.4529,43238.0
2019-09-26 11:30:00,57.21,57.25,57.15,57.21,46096.0,48.4699,48.5038,48.4191,48.4699,46096.0
2019-09-26 12:00:00,57.21,57.26,57.18,57.24,42874.0,48.4699,48.5122,48.4445,48.4953,42874.0
2019-09-26 12:30:00,57.24,57.25,57.18,57.2,28048.0,48.4953,48.5038,48.4445,48.4614,28048.0
2019-09-26 13:00:00,57.21,57.25,57.2,57.21,17589.0,48.4699,48.5038,48.4614,48.4699,17589.0
2019-09-26 13:30:00,57.23,57.27,57.22,57.25,22830.0,48.4868,48.5207,48.4784,48.5038,22830.0
2019-09-26 14:00:00,57.27,57.32,57.27,57.31,35242.0,48.5207,48.5631,48.5207,48.5546,35242.0
2019-09-26 14:30:00,57.3,57.31,57.25,57.26,29470.0,48.5461,48.5546,48.5038,48.5122,29470.0
2019-09-26 15:00:00,57.26,57.32,57.25,57.28,59866.0,48.5122,48.5631,48.5038,48.5292,59866.0
2019-09-26 15:30:00,57.29,57.31,57.23,57.26,41592.0,48.5377,48.5546,48.4868,48.5122,41592.0
2019-09-27 09:30:00,57.09,57.13,57.05,57.07,94039.0,48.3682,48.4021,48.3343,48.3513,94039.0
2019-09-27 10:00:00,57.08,57.1,57.04,57.08,78300.0,48.3597,48.3767,48.3259,48.3597,78300.0
2019-09-27 10:30:00,57.09,57.16,57.06,57.16,27062.0,48.3682,48.4275,48.3428,48.4275,27062.0
2019-09-27 11:00:00,57.15,57.2,57.15,57.2,14336.0,48.4191,48.4614,48.4191,48.4614,14336.0
2019-09-27 11:30:00,57.2,57.21,56.92,57.05,131719.0,48.4614,48.4699,48.2242,48.3343,131719.0
2019-09-27 12:00:00,57.06,57.06,56.95,56.98,25326.0,48.3428,48.3428,48.2496,48.275,25326.0
2019-09-27 12:30:00,56.96,57.01,56.87,56.88,29790.0,48.2581,48.3004,48.1818,48.1903,29790.0
2019-09-27 13:00:00,56.87,56.94,56.87,56.92,29551.0,48.1818,48.2411,48.1818,48.2242,29551.0
2019-09-27 13:30:00,56.92,56.95,56.87,56.9,48103.0,48.2242,48.2496,48.1818,48.2072,48103.0
2019-09-27 14:00:00,56.89,56.91,56.84,56.86,52034.0,48.1988,48.2157,48.1564,48.1734,52034.0
2019-09-27 14:30:00,56.85,56.87,56.78,56.81,56936.0,48.1649,48.1818,48.1056,48.131,56936.0
2019-09-27 15:00:00,56.81,56.86,56.79,56.83,37637.0,48.131,48.1734,48.114,48.1479,37637.0
2019-09-27 15:30:00,56.83,56.93,56.83,56.91,46305.0,48.1479,48.2327,48.1479,48.2157,46305.0
2019-09-30 09:30:00,56.98,57.14,56.98,57.12,86893.0,48.275,48.4106,48.275,48.3936,86893.0
2019-09-30 10:00:00,57.11,57.17,57.11,57.15,90879.0,48.3852,48.436,48.3852,48.4191,90879.0
2019-09-30 10:30:00,57.15,57.2,57.14,57.17,23350.0,48.4191,48.4614,48.4106,48.436,23350.0
2019-09-30 11:00:00,57.15,57.15,57.09,57.15,105318.0,48.4191,48.4191,48.3682,48.4191,105318.0
2019-09-30 11:30:00,57.15,57.15,57.09,57.14,56555.0,48.4191,48.4191,48.3682,48.4106,56555.0
2019-09-30 12:00:00,57.14,57.22,57.14,57.21,20070.0,48.4106,48.4784,48.4106,48.4699,20070.0
2019-09-30 12:30:00,57.22,57.22,57.19,57.21,13671.0,48.4784,48.4784,48.4529,48.4699,13671.0
2019-09-30 13:00:00,57.21,57.22,57.17,57.18,29291.0,48.4699,48.4784,48.436,48.4445,29291.0
2019-09-30 13:30:00,57.18,57.21,57.17,57.18,27047.0,48.4445,48.4699,48.436,48.4445,27047.0
2019-09-30 14:00:00,57.19,57.21,57.18,57.21,19684.0,48.4529,48.4699,48.4445,48.4699,19684.0
2019-09-30 14:30:00,57.21,57.24,57.2,57.21,51525.0,48.4699,48.4953,48.4614,48.4699,51525.0
2019-09-30 15:00:00,57.2,57.21,57.12,57.17,686279.0,48.4614,48.4699,48.3936,48.436,686279.0
2019-09-30 15:30:00,57.16,57.19,57.11,57.19,185380.0,48.4275,48.4529,48.3852,48.4529,185380.0
2019-10-01 09:30:00,57.16,57.21,57.14,57.15,27922.0,48.4275,48.4699,48.4106,48.4191,27922.0
2019-10-01 10:00:00,57.16,57.17,56.87,56.93,99613.0,48.4275,48.436,48.1818,48.2327,99613.0
2019-10-01 10:30:00,56.94,56.98,56.85,56.85,41299.0,48.2411,48.275,48.1649,48.1649,41299.0
2019-10-01 11:00:00,56.83,56.94,56.81,56.93,52230.0,48.1479,48.2411,48.131,48.2327,52230.0
2019-10-01 11:30:00,56.95,56.95,56.81,56.83,33951.0,48.2496,48.2496,48.131,48.1479,33951.0
2019-10-01 12:00:00,56.82,56.9,56.74,56.85,88505.0,48.1395,48.2072,48.0717,48.1649,88505.0
2019-10-01 12:30:00,56.86,56.9,56.84,56.86,33521.0,48.1734,48.2072,48.1564,48.1734,33521.0
2019-10-01 13:00:00,56.87,56.87,56.75,56.76,18811.0,48.1818,48.1818,48.0802,48.0886,18811.0
2019-10-01 13:30:00,56.76,56.78,56.73,56.76,56758.0,48.0886,48.1056,48.0632,48.0886,56758.0
2019-10-01 14:00:00,56.76,56.81,56.74,56.79,23454.0,48.0886,48.131,48.0717,48.114,23454.0
2019-10-01 14:30:00,56.8,56.85,56.8,56.83,38966.0,48.1225,48.1649,48.1225,48.1479,38966.0
2019-10-01 15:00:00,56.83,56.88,56.8,56.87,38906.0,48.1479,48.1903,48.1225,48.1818,38906.0
2019-10-01 15:30:00,56.87,56.87,56.78,56.83,71733.0,48.1818,48.1818,48.1056,48.1479,71733.0
2019-10-02 09:30:00,56.3,56.32,56.2,56.23,170279.0,47.6989,47.7159,47.6142,47.6396,170279.0
2019-10-02 10:00:00,56.24,56.26,56.17,56.17,45714.0,47.6481,47.665,47.5888,47.5888,45714.0
2019-10-02 10:30:00,56.16,56.16,56.01,56.04,58342.0,47.5803,47.5803,47.4532,47.4786,58342.0
2019-10-02 11:00:00,56.03,56.11,56.03,56.04,106102.0,47.4702,47.5379,47.4702,47.4786,106102.0
2019-10-02 11:30:00,56.04,56.06,55.95,55.99,41699.0,47.4786,47.4956,47.4024,47.4363,41699.0
2019-10-02 12:00:00,55.95,55.98,55.88,55.91,35659.0,47.4024,47.4278,47.3431,47.3685,35659.0
2019-10-02 12:30:00,55.91,55.92,55.8,55.84,50524.0,47.3685,47.377,47.2753,47.3092,50524.0
2019-10-02 13:00:00,55.84,55.92,55.82,55.92,94833.0,47.3092,47.377,47.2922,47.377,94833.0
2019-10-02 13:30:00,55.91,55.92,55.85,55.89,64042.0,47.3685,47.377,47.3177,47.3515,64042.0
2019-10-02 14:00:00,55.87,55.98,55.85,55.95,71707.0,47.3346,47.4278,47.3177,47.4024,71707.0
2019-10-02 14:30:00,55.96,56.02,55.93,56.0,91033.0,47.4109,47.4617,47.3854,47.4447,91033.0
2019-10-02 15:00:00,56.01,56.06,55.95,56.01,71602.0,47.4532,47.4956,47.4024,47.4532,71602.0
2019-10-02 15:30:00,56.01,56.03,55.92,55.95,109920.0,47.4532,47.4702,47.377,47.4024,109920.0
2019-10-03 09:30:00,55.96,56.06,55.94,56.01,67311.0,47.4109,47.4956,47.3939,47.4532,67311.0
2019-10-03 10:00:00,56.0,56.09,55.74,56.08,194244.0,47.4447,47.521,47.2245,47.5125,194244.0
2019-10-03 10:30:00,56.08,56.08,55.87,55.98,125725.0,47.5125,47.5125,47.3346,47.4278,125725.0
2019-10-03 11:00:00,55.98,56.22,55.97,56.12,184035.0,47.4278,47.6311,47.4193,47.5464,184035.0
2019-10-03 11:30:00,56.11,56.12,56.03,56.03,84609.0,47.5379,47.5464,47.4702,47.4702,84609.0
2019-10-03 12:00:00,56.05,56.12,56.03,56.12,38956.0,47.4871,47.5464,47.4702,47.5464,38956.0
2019-10-03 12:30:00,56.11,56.19,56.11,56.18,27306.0,47.5379,47.6057,47.5379,47.5972,27306.0
2019-10-03 13:00:00,56.18,56.19,56.13,56.17,41181.0,47.5972,47.6057,47.5549,47.5888,41181.0
2019-10-03 13:30:00,56.17,56.25,56.16,56.24,20956.0,47.5888,47.6565,47.5803,47.6481,20956.0
2019-10-03 14:00:00,56.23,56.26,56.2,56.26,23838.0,47.6396,47.665,47.6142,47.665,23838.0
2019-10-03 14:30:00,56.24,56.24,56.19,56.2,18904.0,47.6481,47.6481,47.6057,47.6142,18904.0
2019-10-03 15:00:00,56.2,56.21,56.15,56.16,20656.0,47.6142,47.6227,47.5718,47.5803,20656.0
2019-10-03 15:30:00,56.16,56.28,56.11,56.28,33533.0,47.5803,47.682,47.5379,47.682,33533.0
2019-10-04 09:30:00,56.39,56.45,56.39,56.44,101912.0,47.7752,47.826,47.7752,47.8175,101912.0
2019-10-04 10:00:00,56.44,56.5,56.43,56.47,59818.0,47.8175,47.8684,47.809,47.8429,59818.0
2019-10-04 10:30:00,56.43,56.45,56.39,56.45,29356.0,47.809,47.826,47.7752,47.826,29356.0
2019-10-04 11:00:00,56.41,56.56,56.4,56.55,21884.0,47.7921,47.9192,47.7836,47.9107,21884.0
2019-10-04 11:30:00,56.55,56.64,56.55,56.59,57772.0,47.9107,47.987,47.9107,47.9446,57772.0
2019-10-04 12:00:00,56.6,56.64,56.59,56.63,8775.0,47.9531,47.987,47.9446,47.9785,8775.0
2019-10-04 12:30:00,56.64,56.66,56.62,56.65,14719.0,47.987,48.0039,47.97,47.9954,14719.0
2019-10-04 13:00:00,56.64,56.67,56.64,56.65,11373.0,47.987,48.0124,47.987,47.9954,11373.0
2019-10-04 13:30:00,56.68,56.73,56.66,56.67,43771.0,48.0209,48.0632,48.0039,48.0124,43771.0
2019-10-04 14:00:00,56.67,56.73,56.67,56.72,20529.0,48.0124,48.0632,48.0124,48.0547,20529.0
2019-10-04 14:30:00,56.73,56.77,56.72,56.76,53531.0,48.0632,48.0971,48.0547,48.0886,53531.0
2019-10-04 15:00:00,56.76,56.78,56.75,56.77,139857.0,48.0886,48.1056,48.0802,48.0971,139857.0
2019-10-04 15:30:00,56.77,56.88,56.77,56.85,74017.0,48.0971,48.1903,48.0971,48.1649,74017.0
2019-10-07 09:30:00,56.67,56.72,56.62,56.69,69802.0,48.0124,48.0547,47.97,48.0293,69802.0
2019-10-07 10:00:00,56.69,56.76,56.67,56.75,23469.0,48.0293,48.0886,48.0124,48.0802,23469.0
2019-10-07 10:30:00,56.74,56.82,56.73,56.79,80883.0,48.0717,48.1395,48.0632,48.114,80883.0
2019-10-07 11:00:00,56.79,56.85,56.79,56.81,19703.0,48.114,48.1649,48.114,48.131,19703.0
2019-10-07 11:30:00,56.8,56.89,56.8,56.86,41423.0,48.1225,48.1988,48.1225,48.1734,41423.0
2019-10-07 12:00:00,56.85,56.86,56.8,56.81,24864.0,48.1649,48.1734,48.1225,48.131,24864.0
2019-10-07 12:30:00,56.8,56.83,56.78,56.8,19990.0,48.1225,48.1479,48.1056,48.1225,19990.0
2019-10-07 13:00:00,56.81,56.84,56.75,56.75,15696.0,48.131,48.1564,48.0802,48.0802,15696.0
2019-10-07 13:30:00,56.76,56.91,56.75,56.91,231434.0,48.0886,48.2157,48.0802,48.2157,231434.0
2019-10-07 14:00:00,56.9,56.9,56.77,56.79,159910.0,48.2072,48.2072,48.0971,48.114,159910.0
2019-10-07 14:30:00,56.78,56.78,56.66,56.71,95848.0,48.1056,48.1056,48.0039,48.0463,95848.0
2019-10-07 15:00:00,56.7,56.75,56.69,56.73,72415.0,48.0378,48.0802,48.0293,48.0632,72415.0
2019-10-07 15:30:00,56.74,56.74,56.66,56.67,57292.0,48.0717,48.0717,48.0039,48.0124,57292.0
2019-10-08 09:30:00,56.35,56.39,56.25,56.26,80056.0,47.7413,47.7752,47.6565,47.665,80056.0
2019-10-08 10:00:00,56.25,56.31,56.17,56.26,480142.0,47.6565,47.7074,47.5888,47.665,480142.0
2019-10-08 10:30:00,56.27,56.31,56.21,56.31,49145.0,47.6735,47.7074,47.6227,47.7074,49145.0
2019-10-08 11:00:00,56.32,56.34,56.22,56.22,67706.0,47.7159,47.7328,47.6311,47.6311,67706.0
2019-10-08 11:30:00,56.22,56.22,56.13,56.22,121812.0,47.6311,47.6311,47.5549,47.6311,121812.0
2019-10-08 12:00:00,56.24,56.31,56.22,56.3,21102.0,47.6481,47.7074,47.6311,47.6989,21102.0
2019-10-08 12:30:00,56.29,56.43,56.27,56.35,61442.0,47.6904,47.809,47.6735,47.7413,61442.0
2019-10-08 13:00:00,56.35,56.39,56.32,56.38,49732.0,47.7413,47.7752,47.7159,47.7667,49732.0
2019-10-08 13:30:00,56.39,56.41,56.36,56.38,78761.0,47.7752,47.7921,47.7497,47.7667,78761.0
2019-10-08 14:00:00,56.37,56.39,56.33,56.34,14309.0,47.7582,47.7752,47.7243,47.7328,14309.0
2019-10-08 14:30:00,56.35,56.48,56.25,56.34,142169.0,47.7413,47.8514,47.6565,47.7328,142169.0
2019-10-08 15:00:00,56.39,56.44,56.25,56.31,64660.0,47.7752,47.8175,47.6565,47.7074,64660.0
2019-10-08 15:30:00,56.32,56.34,56.15,56.18,178658.0,47.7159,47.7328,47.5718,47.5972,178658.0
2019-10-09 09:30:00,56.64,56.65,56.55,56.57,78240.0,47.987,47.9954,47.9107,47.9277,78240.0
2019-10-09 10:00:00,56.56,56.59,56.51,56.58,21370.0,47.9192,47.9446,47.8768,47.9361,21370.0
2019-10-09 10:30:00,56.58,56.6,56.53,56.56,14387.0,47.9361,47.9531,47.8938,47.9192,14387.0
2019-10-09 11:00:00,56.56,56.58,56.51,56.55,27854.0,47.9192,47.9361,47.8768,47.9107,27854.0
2019-10-09 11:30:00,56.55,56.66,56.55,56.61,28229.0,47.9107,48.0039,47.9107,47.9615,28229.0
2019-10-09 12:00:00,56.62,56.66,56.62,56.63,71747.0,47.97,48.0039,47.97,47.9785,71747.0
2019-10-09 12:30:00,56.64,56.66,56.6,56.63,21007.0,47.987,48.0039,47.9531,47.9785,21007.0
2019-10-09 13:00:00,56.64,56.68,56.61,56.64,32689.0,47.987,48.0209,47.9615,47.987,32689.0
2019-10-09 13:30:00,56.64,56.67,56.63,56.67,80873.0,47.987,48.0124,47.9785,48.0124,80873.0
2019-10-09 14:00:00,56.66,56.67,56.63,56.66,42207.0,48.0039,48.0124,47.9785,48.0039,42207.0
2019-10-09 14:30:00,56.66,56.69,56.65,56.68,55253.0,48.0039,48.0293,47.9954,48.0209,55253.0
2019-10-09 15:00:00,56.69,56.71,56.68,56.7,74874.0,48.0293,48.0463,48.0209,48.0378,74874.0
2019-10-09 15:30:00,56.71,56.72,56.6,56.64,91649.0,48.0463,48.0547,47.9531,47.987,91649.0
2019-10-10 09:30:00,56.44,56.65,56.39,56.65,93845.0,47.8175,47.9954,47.7752,47.9954,93845.0
2019-10-10 10:00:00,56.65,56.76,56.59,56.71,25003.0,47.9954,48.0886,47.9446,48.0463,25003.0
2019-10-10 10:30:00,56.74,56.8,56.71,56.79,19825.0,48.0717,48.1225,48.0463,48.114,19825.0
2019-10-10 11:00:00,56.8,56.87,56.77,56.87,32372.0,48.1225,48.1818,48.0971,48.1818,32372.0
2019-10-10 11:30:00,56.86,56.88,56.82,56.86,85797.0,48.1734,48.1903,48.1395,48.1734,85797.0
2019-10-10 12:00:00,56.86,56.89,56.78,56.78,30677.0,48.1734,48.1988,48.1056,48.1056,30677.0
2019-10-10 12:30:00,56.78,56.79,56.72,56.77,33336.0,48.1056,48.114,48.0547,48.0971,33336.0
2019-10-10 13:00:00,56.78,56.81,56.74,56.77,26730.0,48.1056,48.131,48.0717,48.0971,26730.0
2019-10-10 13:30:00,56.75,56.85,56.71,56.84,34224.0,48.0802,48.1649,48.0463,48.1564,34224.0
2019-10-10 14:00:00,56.84,56.87,56.65,56.78,71618.0,48.1564,48.1818,47.9954,48.1056,71618.0
2019-10-10 14:30:00,56.79,56.81,56.74,56.79,11174.0,48.114,48.131,48.0717,48.114,11174.0
2019-10-10 15:00:00,56.78,56.83,56.76,56.82,61125.0,48.1056,48.1479,48.0886,48.1395,61125.0
2019-10-10 15:30:00,56.82,56.89,56.78,56.87,76497.0,48.1395,48.1988,48.1056,48.1818,76497.0
2019-10-11 09:30:00,57.78,57.96,57.71,57.91,271427.0,48.9528,49.1053,48.8935,49.0629,271427.0
2019-10-11 10:00:00,57.91,57.95,57.88,57.95,36563.0,49.0629,49.0968,49.0375,49.0968,36563.0
2019-10-11 10:30:00,57.94,58.01,57.89,58.0,79672.0,49.0884,49.1477,49.046,49.1392,79672.0
2019-10-11 11:00:00,58.0,58.19,58.0,58.18,22356.0,49.1392,49.3002,49.1392,49.2917,22356.0
2019-10-11 11:30:00,58.17,58.22,58.02,58.04,68415.0,49.2832,49.3256,49.1561,49.1731,68415.0
2019-10-11 12:00:00,58.04,58.04,57.96,58.03,26879.0,49.1731,49.1731,49.1053,49.1646,26879.0
2019-10-11 12:30:00,58.03,58.11,57.88,58.1,100368.0,49.1646,49.2324,49.0375,49.2239,100368.0
2019-10-11 13:00:00,58.1,58.18,58.02,58.11,60518.0,49.2239,49.2917,49.1561,49.2324,60518.0
2019-10-11 13:30:00,58.1,58.13,58.08,58.11,41067.0,49.2239,49.2493,49.207,49.2324,41067.0
2019-10-11 14:00:00,58.11,58.12,58.04,58.1,38913.0,49.2324,49.2409,49.1731,49.2239,38913.0
2019-10-11 14:30:00,58.1,58.15,58.08,58.15,82324.0,49.2239,49.2663,49.207,49.2663,82324.0
2019-10-11 15:00:00,58.15,58.18,58.13,58.18,234608.0,49.2663,49.2917,49.2493,49.2917,234608.0
2019-10-11 15:30:00,58.18,58.22,57.96,57.98,271036.0,49.2917,49.3256,49.1053,49.1223,271036.0
2019-10-14 09:30:00,57.69,57.81,57.66,57.8,99163.0,48.8766,48.9782,48.8511,48.9697,99163.0
2019-10-14 10:00:00,57.8,57.86,57.8,57.8,26049.0,48.9697,49.0206,48.9697,48.9697,26049.0
2019-10-14 10:30:00,57.82,57.85,57.8,57.83,17898.0,48.9867,49.0121,48.9697,48.9952,17898.0
2019-10-14 11:00:00,57.83,57.84,57.78,57.79,33627.0,48.9952,49.0036,48.9528,48.9613,33627.0
2019-10-14 11:30:00,57.8,57.89,57.8,57.88,14074.0,48.9697,49.046,48.9697,49.0375,14074.0
2019-10-14 12:00:00,57.88,57.88,57.81,57.84,41920.0,49.0375,49.0375,48.9782,49.0036,41920.0
2019-10-14 12:30:00,57.85,57.87,57.83,57.85,18411.0,49.0121,49.0291,48.9952,49.0121,18411.0
2019-10-14 13:00:00,57.84,57.86,57.81,57.83,29633.0,49.0036,49.0206,48.9782,48.9952,29633.0
2019-10-14 13:30:00,57.83,57.84,57.8,57.83,11658.0,48.9952,49.0036,48.9697,48.9952,11658.0
2019-10-14 14:00:00,57.84,57.86,57.82,57.83,24111.0,49.0036,49.0206,48.9867,48.9952,24111.0
2019-10-14 14:30:00,57.84,57.84,57.82,57.83,13547.0,49.0036,49.0036,48.9867,48.9952,13547.0
2019-10-14 15:00:00,57.82,57.82,57.78,57.8,20565.0,48.9867,48.9867,48.9528,48.9697,20565.0
2019-10-14 15:30:00,57.79,57.8,57.76,57.76,59376.0,48.9613,48.9697,48.9359,48.9359,59376.0
2019-10-15 09:30:00,58.04,58.08,58.0,58.05,77840.0,49.1731,49.207,49.1392,49.1816,77840.0
2019-10-15 10:00:00,58.07,58.46,58.07,58.44,21670.0,49.1985,49.5289,49.1985,49.512,21670.0
2019-10-15 10:30:00,58.47,58.75,58.44,58.72,58693.0,49.5374,49.7746,49.512,49.7492,58693.0
2019-10-15 11:00:00,58.73,58.75,58.58,58.6,32862.0,49.7577,49.7746,49.6306,49.6475,32862.0
2019-10-15 11:30:00,58.61,58.63,58.52,58.58,27912.0,49.656,49.6729,49.5798,49.6306,27912.0
2019-10-15 12:00:00,58.58,58.6,58.51,58.52,11120.0,49.6306,49.6475,49.5713,49.5798,11120.0
2019-10-15 12:30:00,58.54,58.58,58.51,58.58,107833.0,49.5967,49.6306,49.5713,49.6306,107833.0
2019-10-15 13:00:00,58.61,58.63,58.57,58.59,34706.0,49.656,49.6729,49.6221,49.6391,34706.0
2019-10-15 13:30:00,58.59,58.69,58.58,58.66,433655.0,49.6391,49.7238,49.6306,49.6984,433655.0
2019-10-15 14:00:00,58.66,58.7,58.64,58.69,120932.0,49.6984,49.7323,49.6814,49.7238,120932.0
2019-10-15 14:30:00,58.68,58.7,58.65,58.66,34388.0,49.7153,49.7323,49.6899,49.6984,34388.0
2019-10-15 15:00:00,58.66,58.66,58.6,58.64,44478.0,49.6984,49.6984,49.6475,49.6814,44478.0
2019-10-15 15:30:00,58.65,58.66,58.57,58.58,141060.0,49.6899,49.6984,49.6221,49.6306,141060.0
2019-10-16 09:30:00,58.41,58.48,58.38,58.44,147553.0,49.4866,49.5459,49.4611,49.512,147553.0
2019-10-16 10:00:00,58.44,58.47,58.39,58.47,51282.0,49.512,49.5374,49.4696,49.5374,51282.0
2019-10-16 10:30:00,58.47,58.51,58.41,58.5,55455.0,49.5374,49.5713,49.4866,49.5628,55455.0
2019-10-16 11:00:00,58.5,58.65,58.49,58.64,48599.0,49.5628,49.6899,49.5543,49.6814,48599.0
2019-10-16 11:30:00,58.65,58.72,58.59,58.66,80483.0,49.6899,49.7492,49.6391,49.6984,80483.0
2019-10-16 12:00:00,58.66,58.68,58.63,58.64,10010.0,49.6984,49.7153,49.6729,49.6814,10010.0
2019-10-16 12:30:00,58.64,58.65,58.59,58.6,20751.0,49.6814,49.6899,49.6391,49.6475,20751.0
2019-10-16 13:00:00,58.59,58.6,58.57,58.59,9799.0,49.6391,49.6475,49.6221,49.6391,9799.0
2019-10-16 13:30:00,58.6,58.62,58.53,58.55,177507.0,49.6475,49.6645,49.5882,49.6052,177507.0
2019-10-16 14:00:00,58.57,58.59,58.53,58.58,28208.0,49.6221,49.6391,49.5882,49.6306,28208.0
2019-10-16 14:30:00,58.59,58.66,58.58,58.65,23045.0,49.6391,49.6984,49.6306,49.6899,23045.0
2019-10-16 15:00:00,58.64,58.64,58.59,58.62,24681.0,49.6814,49.6814,49.6391,49.6645,24681.0
2019-10-16 15:30:00,58.61,58.62,58.57,58.6,36444.0,49.656,49.6645,49.6221,49.6475,36444.0
2019-10-17 09:30:00,58.83,58.93,58.81,58.92,243585.0,49.8424,49.9271,49.8254,49.9186,243585.0
2019-10-17 10:00:00,58.91,58.93,58.87,58.9,28154.0,49.9102,49.9271,49.8763,49.9017,28154.0
2019-10-17 10:30:00,58.9,58.91,58.8,58.83,29304.0,49.9017,49.9102,49.817,49.8424,29304.0
2019-10-17 11:00:00,58.83,58.87,58.78,58.86,120212.0,49.8424,49.8763,49.8,49.8678,120212.0
2019-10-17 11:30:00,58.85,58.85,58.67,58.69,65824.0,49.8593,49.8593,49.7068,49.7238,65824.0
2019-10-17 12:00:00,58.7,58.7,58.61,58.67,29892.0,49.7323,49.7323,49.656,49.7068,29892.0
2019-10-17 12:30:00,58.69,58.73,58.68,58.71,11853.0,49.7238,49.7577,49.7153,49.7407,11853.0
2019-10-17 13:00:00,58.72,58.75,58.7,58.75,14313.0,49.7492,49.7746,49.7323,49.7746,14313.0
2019-10-17 13:30:00,58.76,58.77,58.75,58.75,27741.0,49.7831,49.7916,49.7746,49.7746,27741.0
2019-10-17 14:00:00,58.76,58.76,58.69,58.72,27697.0,49.7831,49.7831,49.7238,49.7492,27697.0
2019-10-17 14:30:00,58.73,58.77,58.72,58.77,55235.0,49.7577,49.7916,49.7492,49.7916,55235.0
2019-10-17 15:00:00,58.77,58.78,58.75,58.77,70680.0,49.7916,49.8,49.7746,49.7916,70680.0
2019-10-17 15:30:00,58.79,58.82,58.75,58.8,140586.0,49.8085,49.8339,49.7746,49.817,140586.0
2019-10-18 09:30:00,58.74,58.83,58.63,58.73,89782.0,49.7661,49.8424,49.6729,49.7577,89782.0
2019-10-18 10:00:00,58.75,58.76,58.69,58.75,42594.0,49.7746,49.7831,49.7238,49.7746,42594.0
2019-10-18 10:30:00,58.75,58.75,58.67,58.71,11873.0,49.7746,49.7746,49.7068,49.7407,11873.0
2019-10-18 11:00:00,58.72,58.76,58.69,58.75,17815.0,49.7492,49.7831,49.7238,49.7746,17815.0
2019-10-18 11:30:00,58.77,58.8,58.68,58.69,17387.0,49.7916,49.817,49.7153,49.7238,17387.0
2019-10-18 12:00:00,58.68,58.71,58.57,58.63,25636.0,49.7153,49.7407,49.6221,49.6729,25636.0
2019-10-18 12:30:00,58.62,58.76,58.61,58.75,70022.0,49.6645,49.7831,49.656,49.7746,70022.0
2019-10-18 13:00:00,58.75,58.82,58.75,58.79,32059.0,49.7746,49.8339,49.7746,49.8085,32059.0
2019-10-18 13:30:00,58.79,58.85,58.78,58.85,22637.0,49.8085,49.8593,49.8,49.8593,22637.0
2019-10-18 14:00:00,58.86,58.89,58.83,58.87,33770.0,49.8678,49.8932,49.8424,49.8763,33770.0
2019-10-18 14:30:00,58.86,58.88,58.83,58.87,18973.0,49.8678,49.8848,49.8424,49.8763,18973.0
2019-10-18 15:00:00,58.87,58.91,58.86,58.89,16311.0,49.8763,49.9102,49.8678,49.8932,16311.0
2019-10-18 15:30:00,58.89,58.9,58.83,58.83,43518.0,49.8932,49.9017,49.8424,49.8424,43518.0
2019-10-21 09:30:00,59.26,59.3,59.19,59.24,31510.0,50.2067,50.2406,50.1474,50.1898,31510.0
2019-10-21 10:00:00,59.24,59.26,59.21,59.25,15219.0,50.1898,50.2067,50.1643,50.1982,15219.0
2019-10-21 10:30:00,59.25,59.25,59.18,59.23,22651.0,50.1982,50.1982,50.1389,50.1813,22651.0
2019-10-21 11:00:00,59.23,59.25,59.19,59.21,16056.0,50.1813,50.1982,50.1474,50.1643,16056.0
2019-10-21 11:30:00,59.21,59.22,59.15,59.18,98111.0,50.1643,50.1728,50.1135,50.1389,98111.0
2019-10-21 12:00:00,59.17,59.24,59.17,59.23,32264.0,50.1305,50.1898,50.1305,50.1813,32264.0
2019-10-21 12:30:00,59.23,59.24,59.19,59.19,4931.0,50.1813,50.1898,50.1474,50.1474,4931.0
2019-10-21 13:00:00,59.2,59.21,59.13,59.14,20423.0,50.1559,50.1643,50.0966,50.105,20423.0
2019-10-21 13:30:00,59.15,59.17,59.13,59.15,20205.0,50.1135,50.1305,50.0966,50.1135,20205.0
2019-10-21 14:00:00,59.15,59.2,59.14,59.18,14473.0,50.1135,50.1559,50.105,50.1389,14473.0
2019-10-21 14:30:00,59.18,59.2,59.16,59.19,26099.0,50.1389,50.1559,50.122,50.1474,26099.0
2019-10-21 15:00:00,59.19,59.19,59.17,59.19,25334.0,50.1474,50.1474,50.1305,50.1474,25334.0
2019-10-21 15:30:00,59.19,59.2,59.16,59.17,63377.0,50.1474,50.1559,50.122,50.1305,63377.0
2019-10-22 09:30:00,59.16,59.2,59.09,59.13,38236.0,50.122,50.1559,50.0627,50.0966,38236.0
2019-10-22 10:00:00,59.14,59.15,59.08,59.1,46152.0,50.105,50.1135,50.0542,50.0711,46152.0
2019-10-22 10:30:00,59.11,59.12,59.07,59.1,8964.0,50.0796,50.0881,50.0457,50.0711,8964.0
2019-10-22 11:00:00,59.07,59.15,59.07,59.12,8642.0,50.0457,50.1135,50.0457,50.0881,8642.0
2019-10-22 11:30:00,59.14,59.18,59.13,59.13,9699.0,50.105,50.1389,50.0966,50.0966,9699.0
2019-10-22 12:00:00,59.11,59.2,59.11,59.2,7659.0,50.0796,50.1559,50.0796,50.1559,7659.0
2019-10-22 12:30:00,59.2,59.21,59.18,59.18,10239.0,50.1559,50.1643,50.1389,50.1389,10239.0
2019-10-22 13:00:00,59.19,59.19,59.15,59.17,11568.0,50.1474,50.1474,50.1135,50.1305,11568.0
2019-10-22 13:30:00,59.17,59.22,59.17,59.19,23717.0,50.1305,50.1728,50.1305,50.1474,23717.0
2019-10-22 14:00:00,59.19,59.26,59.06,59.17,195814.0,50.1474,50.2067,50.0373,50.1305,195814.0
2019-10-22 14:30:00,59.17,59.18,58.88,58.93,383065.0,50.1305,50.1389,49.8848,49.9271,383065.0
2019-10-22 15:00:00,58.93,58.99,58.87,58.98,32619.0,49.9271,49.978,49.8763,49.9695,32619.0
2019-10-22 15:30:00,58.98,59.01,58.91,58.92,30900.0,49.9695,49.9949,49.9102,49.9186,30900.0
2019-10-23 09:30:00,59.01,59.09,58.94,59.08,55810.0,49.9949,50.0627,49.9356,50.0542,55810.0
2019-10-23 10:00:00,59.08,59.08,59.03,59.04,11981.0,50.0542,50.0542,50.0118,50.0203,11981.0
2019-10-23 10:30:00,59.05,59.12,59.02,59.11,39489.0,50.0288,50.0881,50.0034,50.0796,39489.0
2019-10-23 11:00:00,59.11,59.19,59.11,59.18,11125.0,50.0796,50.1474,50.0796,50.1389,11125.0
2019-10-23 11:30:00,59.18,59.21,59.12,59.16,26793.0,50.1389,50.1643,50.0881,50.122,26793.0
2019-10-23 12:00:00,59.16,59.18,59.13,59.15,219028.0,50.122,50.1389,50.0966,50.1135,219028.0
2019-10-23 12:30:00,59.15,59.2,59.15,59.16,43034.0,50.1135,50.1559,50.1135,50.122,43034.0
2019-10-23 13:00:00,59.16,59.19,59.13,59.16,55475.0,50.122,50.1474,50.0966,50.122,55475.0
2019-10-23 13:30:00,59.15,59.2,59.15,59.18,65724.0,50.1135,50.1559,50.1135,50.1389,65724.0
2019-10-23 14:00:00,59.16,59.18,59.13,59.15,31231.0,50.122,50.1389,50.0966,50.1135,31231.0
2019-10-23 14:30:00,59.15,59.17,59.13,59.16,27345.0,50.1135,50.1305,50.0966,50.122,27345.0
2019-10-23 15:00:00,59.17,59.23,59.16,59.23,13881.0,50.1305,50.1813,50.122,50.1813,13881.0
2019-10-23 15:30:00,59.22,59.24,59.2,59.22,46242.0,50.1728,50.1898,50.1559,50.1728,46242.0
2019-10-24 09:30:00,59.31,59.37,59.2,59.23,72074.0,50.2491,50.2999,50.1559,50.1813,72074.0
2019-10-24 10:00:00,59.23,59.25,59.16,59.21,62157.0,50.1813,50.1982,50.122,50.1643,62157.0
2019-10-24 10:30:00,59.2,59.24,59.15,59.16,27683.0,50.1559,50.1898,50.1135,50.122,27683.0
2019-10-24 11:00:00,59.15,59.18,59.13,59.16,19854.0,50.1135,50.1389,50.0966,50.122,19854.0
2019-10-24 11:30:00,59.17,59.2,59.11,59.18,33150.0,50.1305,50.1559,50.0796,50.1389,33150.0
2019-10-24 12:00:00,59.18,59.18,59.07,59.15,20603.0,50.1389,50.1389,50.0457,50.1135,20603.0
2019-10-24 12:30:00,59.15,59.21,59.15,59.17,27976.0,50.1135,50.1643,50.1135,50.1305,27976.0
2019-10-24 13:00:00,59.17,59.18,59.14,59.17,100464.0,50.1305,50.1389,50.105,50.1305,100464.0
2019-10-24 13:30:00,59.17,59.17,59.13,59.15,242349.0,50.1305,50.1305,50.0966,50.1135,242349.0
2019-10-24 14:00:00,59.15,59.2,59.15,59.18,153519.0,50.1135,50.1559,50.1135,50.1389,153519.0
2019-10-24 14:30:00,59.18,59.22,59.18,59.22,12203.0,50.1389,50.1728,50.1389,50.1728,12203.0
2019-10-24 15:00:00,59.21,59.23,59.2,59.21,43948.0,50.1643,50.1813,50.1559,50.1643,43948.0
2019-10-24 15:30:00,59.2,59.25,59.19,59.22,59047.0,50.1559,50.1982,50.1474,50.1728,59047.0
2019-10-25 09:30:00,59.04,59.07,59.01,59.05,55481.0,50.0203,50.0457,49.9949,50.0288,55481.0
2019-10-25 10:00:00,59.04,59.12,59.04,59.1,32344.0,50.0203,50.0881,50.0203,50.0711,32344.0
2019-10-25 10:30:00,59.12,59.18,59.1,59.18,27634.0,50.0881,50.1389,50.0711,50.1389,27634.0
2019-10-25 11:00:00,59.19,59.29,59.18,59.29,20375.0,50.1474,50.2321,50.1389,50.2321,20375.0
2019-10-25 11:30:00,59.29,59.31,59.25,59.25,121448.0,50.2321,50.2491,50.1982,50.1982,121448.0
2019-10-25 12:00:00,59.26,59.26,59.2,59.22,6221.0,50.2067,50.2067,50.1559,50.1728,6221.0
2019-10-25 12:30:00,59.23,59.23,59.2,59.21,37012.0,50.1813,50.1813,50.1559,50.1643,37012.0
2019-10-25 13:00:00,59.2,59.24,59.2,59.23,18947.0,50.1559,50.1898,50.1559,50.1813,18947.0
2019-10-25 13:30:00,59.24,59.27,59.22,59.26,16829.0,50.1898,50.2152,50.1728,50.2067,16829.0
2019-10-25 14:00:00,59.25,59.27,59.22,59.26,12565.0,50.1982,50.2152,50.1728,50.2067,12565.0
2019-10-25 14:30:00,59.26,59.29,59.23,59.28,29776.0,50.2067,50.2321,50.1813,50.2236,29776.0
2019-10-25 15:00:00,59.27,59.29,59.26,59.27,22449.0,50.2152,50.2321,50.2067,50.2152,22449.0
2019-10-25 15:30:00,59.27,59.3,59.25,59.26,98581.0,50.2152,50.2406,50.1982,50.2067,98581.0
2019-10-28 09:30:00,59.34,59.44,59.34,59.42,294985.0,50.2745,50.3592,50.2745,50.3423,294985.0
2019-10-28 10:00:00,59.42,59.47,59.42,59.46,10658.0,50.3423,50.3846,50.3423,50.3761,10658.0
2019-10-28 10:30:00,59.46,59.48,59.43,59.43,22712.0,50.3761,50.3931,50.3507,50.3507,22712.0
2019-10-28 11:00:00,59.43,59.46,59.42,59.45,19112.0,50.3507,50.3761,50.3423,50.3677,19112.0
2019-10-28 11:30:00,59.46,59.5,59.45,59.48,19807.0,50.3761,50.41,50.3677,50.3931,19807.0
2019-10-28 12:00:00,59.49,59.54,59.48,59.53,16282.0,50.4016,50.4439,50.3931,50.4355,16282.0
2019-10-28 12:30:00,59.53,59.53,59.48,59.5,46573.0,50.4355,50.4355,50.3931,50.41,46573.0
2019-10-28 13:00:00,59.51,59.55,59.5,59.55,13305.0,50.4185,50.4524,50.41,50.4524,13305.0
2019-10-28 13:30:00,59.55,59.56,59.52,59.54,32531.0,50.4524,50.4609,50.427,50.4439,32531.0
2019-10-28 14:00:00,59.55,59.57,59.54,59.55,40467.0,50.4524,50.4693,50.4439,50.4524,40467.0
2019-10-28 14:30:00,59.56,59.58,59.55,59.57,35400.0,50.4609,50.4778,50.4524,50.4693,35400.0
2019-10-28 15:00:00,59.57,59.6,59.55,59.59,46914.0,50.4693,50.4948,50.4524,50.4863,46914.0
2019-10-28 15:30:00,59.58,59.59,59.54,59.57,78333.0,50.4778,50.4863,50.4439,50.4693,78333.0
2019-10-29 09:30:00,59.35,59.41,59.31,59.39,41486.0,50.283,50.3338,50.2491,50.3168,41486.0
2019-10-29 10:00:00,59.39,59.43,59.38,59.42,9466.0,50.3168,50.3507,50.3084,50.3423,9466.0
2019-10-29 10:30:00,59.44,59.51,59.42,59.49,185588.0,50.3592,50.4185,50.3423,50.4016,185588.0
2019-10-29 11:00:00,59.5,59.52,59.46,59.47,36878.0,50.41,50.427,50.3761,50.3846,36878.0
2019-10-29 11:30:00,59.49,59.53,59.43,59.46,27048.0,50.4016,50.4355,50.3507,50.3761,27048.0
2019-10-29 12:00:00,59.43,59.53,59.42,59.51,8910.0,50.3507,50.4355,50.3423,50.4185,8910.0
2019-10-29 12:30:00,59.53,59.55,59.51,59.52,11286.0,50.4355,50.4524,50.4185,50.427,11286.0
2019-10-29 13:00:00,59.52,59.54,59.49,59.5,10677.0,50.427,50.4439,50.4016,50.41,10677.0
2019-10-29 13:30:00,59.5,59.51,59.48,59.48,94516.0,50.41,50.4185,50.3931,50.3931,94516.0
2019-10-29 14:00:00,59.48,59.49,59.45,59.48,87457.0,50.3931,50.4016,50.3677,50.3931,87457.0
2019-10-29 14:30:00,59.49,59.5,59.46,59.47,27796.0,50.4016,50.41,50.3761,50.3846,27796.0
2019-10-29 15:00:00,59.45,59.49,59.45,59.47,28695.0,50.3677,50.4016,50.3677,50.3846,28695.0
2019-10-29 15:30:00,59.47,59.49,59.43,59.49,36671.0,50.3846,50.4016,50.3507,50.4016,36671.0
2019-10-30 09:30:00,59.39,59.4,59.29,59.3,60371.0,50.3168,50.3253,50.2321,50.2406,60371.0
2019-10-30 10:00:00,59.31,59.36,59.2,59.36,49866.0,50.2491,50.2914,50.1559,50.2914,49866.0
2019-10-30 10:30:00,59.35,59.37,59.31,59.32,31168.0,50.283,50.2999,50.2491,50.2575,31168.0
2019-10-30 11:00:00,59.32,59.38,59.31,59.37,24616.0,50.2575,50.3084,50.2491,50.2999,24616.0
2019-10-30 11:30:00,59.37,59.39,59.35,59.39,15887.0,50.2999,50.3168,50.283,50.3168,15887.0
2019-10-30 12:00:00,59.39,59.47,59.39,59.46,21907.0,50.3168,50.3846,50.3168,50.3761,21907.0
2019-10-30 12:30:00,59.47,59.49,59.45,59.46,34429.0,50.3846,50.4016,50.3677,50.3761,34429.0
2019-10-30 13:00:00,59.46,59.47,59.44,59.46,33338.0,50.3761,50.3846,50.3592,50.3761,33338.0
2019-10-30 13:30:00,59.46,59.46,59.35,59.46,68973.0,50.3761,50.3761,50.283,50.3761,68973.0
2019-10-30 14:00:00,59.31,59.45,59.29,59.44,40538.0,50.2491,50.3677,50.2321,50.3592,40538.0
2019-10-30 14:30:00,59.44,59.58,59.26,59.58,52149.0,50.3592,50.4778,50.2067,50.4778,52149.0
2019-10-30 15:00:00,59.58,59.74,59.57,59.69,35443.0,50.4778,50.6134,50.4693,50.571,35443.0
2019-10-30 15:30:00,59.7,59.72,59.65,59.7,49306.0,50.5795,50.5964,50.5371,50.5795,49306.0
2019-10-31 09:30:00,59.65,59.65,59.55,59.56,43598.0,50.5371,50.5371,50.4524,50.4609,43598.0
2019-10-31 10:00:00,59.56,59.56,59.43,59.44,60408.0,50.4609,50.4609,50.3507,50.3592,60408.0
2019-10-31 10:30:00,59.45,59.5,59.4,59.49,37739.0,50.3677,50.41,50.3253,50.4016,37739.0
2019-10-31 11:00:00,59.49,59.52,59.48,59.52,21443.0,50.4016,50.427,50.3931,50.427,21443.0
2019-10-31 11:30:00,59.53,59.6,59.51,59.55,41195.0,50.4355,50.4948,50.4185,50.4524,41195.0
2019-10-31 12:00:00,59.54,59.54,59.46,59.51,63422.0,50.4439,50.4439,50.3761,50.4185,63422.0
2019-10-31 12:30:00,59.51,59.51,59.41,59.47,93516.0,50.4185,50.4185,50.3338,50.3846,93516.0
2019-10-31 13:00:00,59.47,59.49,59.45,59.48,71736.0,50.3846,50.4016,50.3677,50.3931,71736.0
2019-10-31 13:30:00,59.49,59.51,59.45,59.46,17653.0,50.4016,50.4185,50.3677,50.3761,17653.0
2019-10-31 14:00:00,59.46,59.46,59.41,59.42,23778.0,50.3761,50.3761,50.3338,50.3423,23778.0
2019-10-31 14:30:00,59.43,59.44,59.39,59.42,64064.0,50.3507,50.3592,50.3168,50.3423,64064.0
2019-10-31 15:00:00,59.43,59.5,59.41,59.47,158331.0,50.3507,50.41,50.3338,50.3846,158331.0
2019-10-31 15:30:00,59.48,59.6,59.47,59.6,264756.0,50.3931,50.4948,50.3846,50.4948,264756.0
2019-11-01 09:30:00,59.99,60.08,59.95,60.05,73724.0,50.8252,50.9014,50.7913,50.876,73724.0
2019-11-01 10:00:00,60.04,60.18,60.03,60.13,43358.0,50.8675,50.9862,50.8591,50.9438,43358.0
2019-11-01 10:30:00,60.15,60.17,60.12,60.16,25194.0,50.9607,50.9777,50.9353,50.9692,25194.0
2019-11-01 11:00:00,60.15,60.17,60.09,60.12,108444.0,50.9607,50.9777,50.9099,50.9353,108444.0
2019-11-01 11:30:00,60.13,60.16,60.12,60.16,48851.0,50.9438,50.9692,50.9353,50.9692,48851.0
2019-11-01 12:00:00,60.14,60.14,60.05,60.06,60679.0,50.9523,50.9523,50.876,50.8845,60679.0
2019-11-01 12:30:00,60.07,60.12,60.05,60.1,111471.0,50.893,50.9353,50.876,50.9184,111471.0
2019-11-01 13:00:00,60.1,60.13,60.09,60.11,15615.0,50.9184,50.9438,50.9099,50.9268,15615.0
2019-11-01 13:30:00,60.11,60.15,60.11,60.12,117865.0,50.9268,50.9607,50.9268,50.9353,117865.0
2019-11-01 14:00:00,60.14,60.15,60.12,60.14,20242.0,50.9523,50.9607,50.9353,50.9523,20242.0
2019-11-01 14:30:00,60.14,60.16,60.11,60.14,26428.0,50.9523,50.9692,50.9268,50.9523,26428.0
2019-11-01 15:00:00,60.13,60.15,60.11,60.12,29954.0,50.9438,50.9607,50.9268,50.9353,29954.0
2019-11-01 15:30:00,60.14,60.24,60.13,60.22,197462.0,50.9523,51.037,50.9438,51.02,197462.0
2019-11-04 09:30:00,60.46,60.53,60.41,60.47,62451.0,51.2234,51.2827,51.181,51.2318,62451.0
2019-11-04 10:00:00,60.46,60.5,60.44,60.48,24358.0,51.2234,51.2573,51.2064,51.2403,24358.0
2019-11-04 10:30:00,60.48,60.5,60.45,60.47,11293.0,51.2403,51.2573,51.2149,51.2318,11293.0
2019-11-04 11:00:00,60.47,60.5,60.41,60.42,15262.0,51.2318,51.2573,51.181,51.1895,15262.0
2019-11-04 11:30:00,60.41,60.46,60.4,60.43,26755.0,51.181,51.2234,51.1725,51.198,26755.0
2019-11-04 12:00:00,60.42,60.44,60.41,60.42,45691.0,51.1895,51.2064,51.181,51.1895,45691.0
2019-11-04 12:30:00,60.42,60.44,60.41,60.43,14108.0,51.1895,51.2064,51.181,51.198,14108.0
2019-11-04 13:00:00,60.43,60.45,60.41,60.44,24330.0,51.198,51.2149,51.181,51.2064,24330.0
2019-11-04 13:30:00,60.43,60.43,60.38,60.39,14506.0,51.198,51.198,51.1556,51.1641,14506.0
2019-11-04 14:00:00,60.39,60.39,60.35,60.37,38215.0,51.1641,51.1641,51.1302,51.1471,38215.0
2019-11-04 14:30:00,60.37,60.38,60.34,60.34,24196.0,51.1471,51.1556,51.1217,51.1217,24196.0
2019-11-04 15:00:00,60.34,60.35,60.29,60.33,96871.0,51.1217,51.1302,51.0793,51.1132,96871.0
2019-11-04 15:30:00,60.33,60.45,60.32,60.45,246102.0,51.1132,51.2149,51.1048,51.2149,246102.0
2019-11-05 09:30:00,60.26,60.33,60.19,60.31,67457.0,51.0539,51.1132,50.9946,51.0963,67457.0
2019-11-05 10:00:00,60.32,60.33,60.17,60.18,108696.0,51.1048,51.1132,50.9777,50.9862,108696.0
2019-11-05 10:30:00,60.19,60.26,60.18,60.26,81097.0,50.9946,51.0539,50.9862,51.0539,81097.0
2019-11-05 11:00:00,60.26,60.31,60.25,60.31,88109.0,51.0539,51.0963,51.0455,51.0963,88109.0
2019-11-05 11:30:00,60.3,60.31,60.26,60.28,37595.0,51.0878,51.0963,51.0539,51.0709,37595.0
2019-11-05 12:00:00,60.28,60.31,60.25,60.26,31405.0,51.0709,51.0963,51.0455,51.0539,31405.0
2019-11-05 12:30:00,60.25,60.3,60.25,60.28,26140.0,51.0455,51.0878,51.0455,51.0709,26140.0
2019-11-05 13:00:00,60.29,60.34,60.28,60.32,41292.0,51.0793,51.1217,51.0709,51.1048,41292.0
2019-11-05 13:30:00,60.32,60.33,60.3,60.32,68434.0,51.1048,51.1132,51.0878,51.1048,68434.0
2019-11-05 14:00:00,60.33,60.35,60.31,60.31,25192.0,51.1132,51.1302,51.0963,51.0963,25192.0
2019-11-05 14:30:00,60.32,60.33,60.31,60.31,26229.0,51.1048,51.1132,51.0963,51.0963,26229.0
2019-11-05 15:00:00,60.31,60.32,60.29,60.3,33803.0,51.0963,51.1048,51.0793,51.0878,33803.0
2019-11-05 15:30:00,60.31,60.33,60.29,60.31,46973.0,51.0963,51.1132,51.0793,51.0963,46973.0
2019-11-06 09:30:00,60.26,60.26,60.16,60.24,63333.0,51.0539,51.0539,50.9692,51.037,63333.0
2019-11-06 10:00:00,60.26,60.29,60.22,60.23,8951.0,51.0539,51.0793,51.02,51.0285,8951.0
2019-11-06 10:30:00,60.23,60.25,60.2,60.21,29047.0,51.0285,51.0455,51.0031,51.0116,29047.0
2019-11-06 11:00:00,60.22,60.24,60.2,60.21,27989.0,51.02,51.037,51.0031,51.0116,27989.0
2019-11-06 11:30:00,60.22,60.32,60.11,60.17,46955.0,51.02,51.1048,50.9268,50.9777,46955.0
2019-11-06 12:00:00,60.17,60.21,60.15,60.15,10580.0,50.9777,51.0116,50.9607,50.9607,10580.0
2019-11-06 12:30:00,60.14,60.16,60.1,60.12,12025.0,50.9523,50.9692,50.9184,50.9353,12025.0
2019-11-06 13:00:00,60.13,60.17,60.1,60.17,12422.0,50.9438,50.9777,50.9184,50.9777,12422.0
2019-11-06 13:30:00,60.16,60.22,60.14,60.2,21029.0,50.9692,51.02,50.9523,51.0031,21029.0
2019-11-06 14:00:00,60.21,60.21,60.18,60.19,12201.0,51.0116,51.0116,50.9862,50.9946,12201.0
2019-11-06 14:30:00,60.2,60.2,60.17,60.19,17452.0,51.0031,51.0031,50.9777,50.9946,17452.0
2019-11-06 15:00:00,60.18,60.22,60.17,60.21,19176.0,50.9862,51.02,50.9777,51.0116,19176.0
2019-11-06 15:30:00,60.21,60.23,60.2,60.21,19212.0,51.0116,51.0285,51.0031,51.0116,19212.0
2019-11-07 09:30:00,60.59,60.67,60.57,60.65,34600.0,51.3335,51.4013,51.3166,51.3843,34600.0
2019-11-07 10:00:00,60.66,60.67,60.6,60.63,11269.0,51.3928,51.4013,51.342,51.3674,11269.0
2019-11-07 10:30:00,60.64,60.67,60.62,60.64,20277.0,51.3759,51.4013,51.3589,51.3759,20277.0
2019-11-07 11:00:00,60.64,60.64,60.56,60.57,25541.0,51.3759,51.3759,51.3081,51.3166,25541.0
2019-11-07 11:30:00,60.56,60.65,60.54,60.64,45938.0,51.3081,51.3843,51.2912,51.3759,45938.0
2019-11-07 12:00:00,60.64,60.65,60.56,60.59,169733.0,51.3759,51.3843,51.3081,51.3335,169733.0
2019-11-07 12:30:00,60.58,60.6,60.56,60.59,22734.0,51.325,51.342,51.3081,51.3335,22734.0
2019-11-07 13:00:00,60.57,60.59,60.57,60.59,6611.0,51.3166,51.3335,51.3166,51.3335,6611.0
2019-11-07 13:30:00,60.59,60.59,60.56,60.56,26191.0,51.3335,51.3335,51.3081,51.3081,26191.0
2019-11-07 14:00:00,60.56,60.61,60.56,60.59,44819.0,51.3081,51.3505,51.3081,51.3335,44819.0
2019-11-07 14:30:00,60.6,60.6,60.5,60.51,72133.0,51.342,51.342,51.2573,51.2657,72133.0
2019-11-07 15:00:00,60.51,60.54,60.46,60.47,61233.0,51.2657,51.2912,51.2234,51.2318,61233.0
2019-11-07 15:30:00,60.47,60.48,60.43,60.47,93148.0,51.2318,51.2403,51.198,51.2318,93148.0
2019-11-08 09:30:00,60.25,60.25,60.11,60.12,177836.0,51.0455,51.0455,50.9268,50.9353,177836.0
2019-11-08 10:00:00,60.11,60.22,60.06,60.22,56276.0,50.9268,51.02,50.8845,51.02,56276.0
2019-11-08 10:30:00,60.22,60.28,60.22,60.26,32888.0,51.02,51.0709,51.02,51.0539,32888.0
2019-11-08 11:00:00,60.27,60.28,60.21,60.22,13227.0,51.0624,51.0709,51.0116,51.02,13227.0
2019-11-08 11:30:00,60.21,60.31,60.21,60.3,6885.0,51.0116,51.0963,51.0116,51.0878,6885.0
2019-11-08 12:00:00,60.3,60.31,60.29,60.3,54825.0,51.0878,51.0963,51.0793,51.0878,54825.0
2019-11-08 12:30:00,60.3,60.32,60.29,60.3,18470.0,51.0878,51.1048,51.0793,51.0878,18470.0
2019-11-08 13:00:00,60.3,60.32,60.29,60.3,6027.0,51.0878,51.1048,51.0793,51.0878,6027.0
2019-11-08 13:30:00,60.31,60.32,60.27,60.27,18473.0,51.0963,51.1048,51.0624,51.0624,18473.0
2019-11-08 14:00:00,60.27,60.31,60.27,60.3,7554.0,51.0624,51.0963,51.0624,51.0878,7554.0
2019-11-08 14:30:00,60.29,60.31,60.28,60.3,13056.0,51.0793,51.0963,51.0709,51.0878,13056.0
2019-11-08 15:00:00,60.31,60.35,60.31,60.34,9997.0,51.0963,51.1302,51.0963,51.1217,9997.0
2019-11-08 15:30:00,60.34,60.4,60.34,60.4,25868.0,51.1217,51.1725,51.1217,51.1725,25868.0
2019-11-11 09:30:00,60.28,60.4,60.28,60.4,66568.0,51.0709,51.1725,51.0709,51.1725,66568.0
2019-11-11 10:00:00,60.4,60.45,60.39,60.44,24330.0,51.1725,51.2149,51.1641,51.2064,24330.0
2019-11-11 10:30:00,60.44,60.44,60.42,60.44,15824.0,51.2064,51.2064,51.1895,51.2064,15824.0
2019-11-11 11:00:00,60.43,60.45,60.4,60.41,14835.0,51.198,51.2149,51.1725,51.181,14835.0
2019-11-11 11:30:00,60.41,60.46,60.41,60.46,30386.0,51.181,51.2234,51.181,51.2234,30386.0
2019-11-11 12:00:00,60.47,60.48,60.45,60.48,10686.0,51.2318,51.2403,51.2149,51.2403,10686.0
2019-11-11 12:30:00,60.47,60.49,60.47,60.49,81457.0,51.2318,51.2488,51.2318,51.2488,81457.0
2019-11-11 13:00:00,60.48,60.5,60.47,60.47,79442.0,51.2403,51.2573,51.2318,51.2318,79442.0
2019-11-11 13:30:00,60.48,60.51,60.47,60.5,99088.0,51.2403,51.2657,51.2318,51.2573,99088.0
2019-11-11 14:00:00,60.5,60.5,60.48,60.49,11235.0,51.2573,51.2573,51.2403,51.2488,11235.0
2019-11-11 14:30:00,60.49,60.49,60.47,60.48,17540.0,51.2488,51.2488,51.2318,51.2403,17540.0
2019-11-11 15:00:00,60.48,60.49,60.45,60.46,11347.0,51.2403,51.2488,51.2149,51.2234,11347.0
2019-11-11 15:30:00,60.47,60.47,60.44,60.45,23955.0,51.2318,51.2318,51.2064,51.2149,23955.0
2019-11-12 09:30:00,60.34,60.41,60.3,60.39,50644.0,51.1217,51.181,51.0878,51.1641,50644.0
2019-11-12 10:00:00,60.4,60.43,60.39,60.43,15453.0,51.1725,51.198,51.1641,51.198,15453.0
2019-11-12 10:30:00,60.42,60.46,60.41,60.46,24618.0,51.1895,51.2234,51.181,51.2234,24618.0
2019-11-12 11:00:00,60.46,60.48,60.43,60.46,22962.0,51.2234,51.2403,51.198,51.2234,22962.0
2019-11-12 11:30:00,60.46,60.46,60.42,60.44,142458.0,51.2234,51.2234,51.1895,51.2064,142458.0
2019-11-12 12:00:00,60.44,60.45,60.4,60.43,27772.0,51.2064,51.2149,51.1725,51.198,27772.0
2019-11-12 12:30:00,60.43,60.45,60.37,60.4,32597.0,51.198,51.2149,51.1471,51.1725,32597.0
2019-11-12 13:00:00,60.4,60.45,60.4,60.4,21639.0,51.1725,51.2149,51.1725,51.1725,21639.0
2019-11-12 13:30:00,60.41,60.44,60.4,60.42,16793.0,51.181,51.2064,51.1725,51.1895,16793.0
2019-11-12 14:00:00,60.41,60.41,60.35,60.37,17791.0,51.181,51.181,51.1302,51.1471,17791.0
2019-11-12 14:30:00,60.37,60.38,60.29,60.31,41530.0,51.1471,51.1556,51.0793,51.0963,41530.0
2019-11-12 15:00:00,60.32,60.33,60.3,60.33,23264.0,51.1048,51.1132,51.0878,51.1132,23264.0
2019-11-12 15:30:00,60.33,60.37,60.32,60.36,100602.0,51.1132,51.1471,51.1048,51.1387,100602.0
2019-11-13 09:30:00,59.98,60.07,59.69,60.07,42520.0,50.8167,50.893,50.571,50.893,42520.0
2019-11-13 10:00:00,60.06,60.11,60.06,60.07,14993.0,50.8845,50.9268,50.8845,50.893,14993.0
2019-11-13 10:30:00,60.09,60.15,60.05,60.14,15062.0,50.9099,50.9607,50.876,50.9523,15062.0
2019-11-13 11:00:00,60.14,60.16,60.1,60.15,224924.0,50.9523,50.9692,50.9184,50.9607,224924.0
2019-11-13 11:30:00,60.15,60.23,60.14,60.22,15411.0,50.9607,51.0285,50.9523,51.02,15411.0
2019-11-13 12:00:00,60.21,60.24,60.18,60.24,10644.0,51.0116,51.037,50.9862,51.037,10644.0
2019-11-13 12:30:00,60.24,60.27,60.22,60.24,11351.0,51.037,51.0624,51.02,51.037,11351.0
2019-11-13 13:00:00,60.24,60.25,60.22,60.24,14491.0,51.037,51.0455,51.02,51.037,14491.0
2019-11-13 13:30:00,60.23,60.24,60.09,60.15,178030.0,51.0285,51.037,50.9099,50.9607,178030.0
2019-11-13 14:00:00,60.16,60.18,60.11,60.13,41292.0,50.9692,50.9862,50.9268,50.9438,41292.0
2019-11-13 14:30:00,60.13,60.17,60.12,60.17,46319.0,50.9438,50.9777,50.9353,50.9777,46319.0
2019-11-13 15:00:00,60.18,60.21,60.17,60.21,173434.0,50.9862,51.0116,50.9777,51.0116,173434.0
2019-11-13 15:30:00,60.21,60.22,60.15,60.2,49101.0,51.0116,51.02,50.9607,51.0031,49101.0
2019-11-14 09:30:00,59.99,60.06,59.96,60.05,54786.0,50.8252,50.8845,50.7998,50.876,54786.0
2019-11-14 10:00:00,60.05,60.08,60.05,60.06,13012.0,50.876,50.9014,50.876,50.8845,13012.0
2019-11-14 10:30:00,60.06,60.06,60.0,60.01,23350.0,50.8845,50.8845,50.8336,50.8421,23350.0
2019-11-14 11:00:00,60.0,60.12,59.99,60.08,14276.0,50.8336,50.9353,50.8252,50.9014,14276.0
2019-11-14 11:30:00,60.08,60.09,59.97,60.02,15343.0,50.9014,50.9099,50.8082,50.8506,15343.0
2019-11-14 12:00:00,60.01,60.08,60.01,60.07,31120.0,50.8421,50.9014,50.8421,50.893,31120.0
2019-11-14 12:30:00,60.09,60.12,60.08,60.12,15720.0,50.9099,50.9353,50.9014,50.9353,15720.0
2019-11-14 13:00:00,60.12,60.12,60.1,60.11,10637.0,50.9353,50.9353,50.9184,50.9268,10637.0
2019-11-14 13:30:00,60.12,60.13,60.03,60.1,31415.0,50.9353,50.9438,50.8591,50.9184,31415.0
2019-11-14 14:00:00,60.12,60.15,60.11,60.14,12354.0,50.9353,50.9607,50.9268,50.9523,12354.0
2019-11-14 14:30:00,60.13,60.15,60.13,60.14,12834.0,50.9438,50.9607,50.9438,50.9523,12834.0
2019-11-14 15:00:00,60.13,60.16,60.12,60.15,10686.0,50.9438,50.9692,50.9353,50.9607,10686.0
2019-11-14 15:30:00,60.16,60.2,60.15,60.19,33374.0,50.9692,51.0031,50.9607,50.9946,33374.0
2019-11-15 09:30:00,60.51,60.57,60.47,60.51,53868.0,51.2657,51.3166,51.2318,51.2657,53868.0
2019-11-15 10:00:00,60.52,60.61,60.51,60.6,27694.0,51.2742,51.3505,51.2657,51.342,27694.0
2019-11-15 10:30:00,60.6,60.63,60.59,60.63,22581.0,51.342,51.3674,51.3335,51.3674,22581.0
2019-11-15 11:00:00,60.65,60.67,60.63,60.65,35312.0,51.3843,51.4013,51.3674,51.3843,35312.0
2019-11-15 11:30:00,60.66,60.68,60.63,60.65,29738.0,51.3928,51.4098,51.3674,51.3843,29738.0
2019-11-15 12:00:00,60.65,60.68,60.64,60.64,12108.0,51.3843,51.4098,51.3759,51.3759,12108.0
2019-11-15 12:30:00,60.64,60.69,60.64,60.66,12888.0,51.3759,51.4182,51.3759,51.3928,12888.0
2019-11-15 13:00:00,60.67,60.67,60.65,60.67,27055.0,51.4013,51.4013,51.3843,51.4013,27055.0
2019-11-15 13:30:00,60.66,60.66,60.64,60.64,10390.0,51.3928,51.3928,51.3759,51.3759,10390.0
2019-11-15 14:00:00,60.65,60.68,60.63,60.64,60906.0,51.3843,51.4098,51.3674,51.3759,60906.0
2019-11-15 14:30:00,60.65,60.67,60.64,60.66,9680.0,51.3843,51.4013,51.3759,51.3928,9680.0
2019-11-15 15:00:00,60.65,60.67,60.62,60.62,33385.0,51.3843,51.4013,51.3589,51.3589,33385.0
2019-11-15 15:30:00,60.63,60.7,60.62,60.7,18099.0,51.3674,51.4267,51.3589,51.4267,18099.0
2019-11-18 09:30:00,60.66,60.66,60.59,60.63,51477.0,51.3928,51.3928,51.3335,51.3674,51477.0
2019-11-18 10:00:00,60.64,60.68,60.59,60.6,27613.0,51.3759,51.4098,51.3335,51.342,27613.0
2019-11-18 10:30:00,60.59,60.72,60.59,60.72,19546.0,51.3335,51.4437,51.3335,51.4437,19546.0
2019-11-18 11:00:00,60.72,60.78,60.71,60.78,25893.0,51.4437,51.4945,51.4352,51.4945,25893.0
2019-11-18 11:30:00,60.78,60.81,60.77,60.79,17305.0,51.4945,51.5199,51.486,51.503,17305.0
2019-11-18 12:00:00,60.8,60.83,60.79,60.8,13148.0,51.5114,51.5368,51.503,51.5114,13148.0
2019-11-18 12:30:00,60.8,60.84,60.79,60.82,18630.0,51.5114,51.5453,51.503,51.5284,18630.0
2019-11-18 13:00:00,60.83,60.84,60.82,60.83,79093.0,51.5368,51.5453,51.5284,51.5368,79093.0
2019-11-18 13:30:00,60.82,60.84,60.82,60.83,80057.0,51.5284,51.5453,51.5284,51.5368,80057.0
2019-11-18 14:00:00,60.82,60.82,60.79,60.8,41604.0,51.5284,51.5284,51.503,51.5114,41604.0
2019-11-18 14:30:00,60.81,60.81,60.79,60.79,23632.0,51.5199,51.5199,51.503,51.503,23632.0
2019-11-18 15:00:00,60.8,60.8,60.76,60.79,21252.0,51.5114,51.5114,51.4775,51.503,21252.0
2019-11-18 15:30:00,60.78,60.78,60.75,60.76,169563.0,51.4945,51.4945,51.4691,51.4775,169563.0
2019-11-19 09:30:00,60.96,60.98,60.87,60.87,31177.0,51.647,51.6639,51.5707,51.5707,31177.0
2019-11-19 10:00:00,60.87,60.88,60.8,60.82,11878.0,51.5707,51.5792,51.5114,51.5284,11878.0
2019-11-19 10:30:00,60.83,60.84,60.68,60.69,18323.0,51.5368,51.5453,51.4098,51.4182,18323.0
2019-11-19 11:00:00,60.68,60.76,60.68,60.76,20380.0,51.4098,51.4775,51.4098,51.4775,20380.0
2019-11-19 11:30:00,60.76,60.84,60.76,60.79,19048.0,51.4775,51.5453,51.4775,51.503,19048.0
2019-11-19 12:00:00,60.8,60.81,60.74,60.8,27765.0,51.5114,51.5199,51.4606,51.5114,27765.0
2019-11-19 12:30:00,60.8,60.81,60.75,60.79,13320.0,51.5114,51.5199,51.4691,51.503,13320.0
2019-11-19 13:00:00,60.77,60.81,60.75,60.79,21583.0,51.486,51.5199,51.4691,51.503,21583.0
2019-11-19 13:30:00,60.79,60.81,60.78,60.79,17434.0,51.503,51.5199,51.4945,51.503,17434.0
2019-11-19 14:00:00,60.8,60.83,60.79,60.82,9092.0,51.5114,51.5368,51.503,51.5284,9092.0
2019-11-19 14:30:00,60.82,60.82,60.78,60.78,22503.0,51.5284,51.5284,51.4945,51.4945,22503.0
2019-11-19 15:00:00,60.79,60.82,60.78,60.8,11452.0,51.503,51.5284,51.4945,51.5114,11452.0
2019-11-19 15:30:00,60.79,60.81,60.78,60.79,31925.0,51.503,51.5199,51.4945,51.503,31925.0
2019-11-20 09:30:00,60.59,60.65,60.52,60.65,56523.0,51.3335,51.3843,51.2742,51.3843,56523.0
2019-11-20 10:00:00,60.65,60.68,60.6,60.66,29856.0,51.3843,51.4098,51.342,51.3928,29856.0
2019-11-20 10:30:00,60.68,60.72,60.67,60.67,20691.0,51.4098,51.4437,51.4013,51.4013,20691.0
2019-11-20 11:00:00,60.68,60.7,60.64,60.67,11771.0,51.4098,51.4267,51.3759,51.4013,11771.0
2019-11-20 11:30:00,60.68,60.68,60.61,60.63,26907.0,51.4098,51.4098,51.3505,51.3674,26907.0
2019-11-20 12:00:00,60.62,60.63,60.6,60.62,137630.0,51.3589,51.3674,51.342,51.3589,137630.0
2019-11-20 12:30:00,60.62,60.63,60.46,60.47,67592.0,51.3589,51.3674,51.2234,51.2318,67592.0
2019-11-20 13:00:00,60.48,60.48,60.33,60.36,47686.0,51.2403,51.2403,51.1132,51.1387,47686.0
2019-11-20 13:30:00,60.36,60.44,60.33,60.41,78797.0,51.1387,51.2064,51.1132,51.181,78797.0
2019-11-20 14:00:00,60.41,60.45,60.38,60.45,149834.0,51.181,51.2149,51.1556,51.2149,149834.0
2019-11-20 14:30:00,60.45,60.48,60.44,60.46,143958.0,51.2149,51.2403,51.2064,51.2234,143958.0
2019-11-20 15:00:00,60.47,60.5,60.47,60.47,20723.0,51.2318,51.2573,51.2318,51.2318,20723.0
2019-11-20 15:30:00,60.47,60.51,60.45,60.49,46782.0,51.2318,51.2657,51.2149,51.2488,46782.0
2019-11-21 09:30:00,60.46,60.49,60.39,60.44,81806.0,51.2234,51.2488,51.1641,51.2064,81806.0
2019-11-21 10:00:00,60.44,60.44,60.28,60.28,43476.0,51.2064,51.2064,51.0709,51.0709,43476.0
2019-11-21 10:30:00,60.28,60.38,60.27,60.38,19426.0,51.0709,51.1556,51.0624,51.1556,19426.0
2019-11-21 11:00:00,60.39,60.44,60.38,60.39,239726.0,51.1641,51.2064,51.1556,51.1641,239726.0
2019-11-21 11:30:00,60.38,60.41,60.34,60.38,15609.0,51.1556,51.181,51.1217,51.1556,15609.0
2019-11-21 12:00:00,60.37,60.42,60.36,60.4,10570.0,51.1471,51.1895,51.1387,51.1725,10570.0
2019-11-21 12:30:00,60.4,60.45,60.4,60.44,147935.0,51.1725,51.2149,51.1725,51.2064,147935.0
2019-11-21 13:00:00,60.44,60.45,60.42,60.43,10160.0,51.2064,51.2149,51.1895,51.198,10160.0
2019-11-21 13:30:00,60.43,60.43,60.4,60.41,19445.0,51.198,51.198,51.1725,51.181,19445.0
2019-11-21 14:00:00,60.41,60.47,60.35,60.45,12881.0,51.181,51.2318,51.1302,51.2149,12881.0
2019-11-21 14:30:00,60.47,60.49,60.46,60.46,15828.0,51.2318,51.2488,51.2234,51.2234,15828.0
2019-11-21 15:00:00,60.47,60.47,60.44,60.45,14973.0,51.2318,51.2318,51.2064,51.2149,14973.0
2019-11-21 15:30:00,60.45,60.45,60.39,60.43,35185.0,51.2149,51.2149,51.1641,51.198,35185.0
2019-11-22 09:30:00,60.6,60.67,60.53,60.57,32992.0,51.342,51.4013,51.2827,51.3166,32992.0
2019-11-22 10:00:00,60.56,60.56,60.48,60.48,23927.0,51.3081,51.3081,51.2403,51.2403,23927.0
2019-11-22 10:30:00,60.48,60.49,60.43,60.43,24524.0,51.2403,51.2488,51.198,51.198,24524.0
2019-11-22 11:00:00,60.44,60.45,60.38,60.4,10884.0,51.2064,51.2149,51.1556,51.1725,10884.0
2019-11-22 11:30:00,60.39,60.45,60.39,60.44,15248.0,51.1641,51.2149,51.1641,51.2064,15248.0
2019-11-22 12:00:00,60.43,60.47,60.43,60.46,120000.0,51.198,51.2318,51.198,51.2234,120000.0
2019-11-22 12:30:00,60.47,60.48,60.45,60.47,75082.0,51.2318,51.2403,51.2149,51.2318,75082.0
2019-11-22 13:00:00,60.46,60.49,60.46,60.47,16621.0,51.2234,51.2488,51.2234,51.2318,16621.0
2019-11-22 13:30:00,60.47,60.49,60.46,60.48,26085.0,51.2318,51.2488,51.2234,51.2403,26085.0
2019-11-22 14:00:00,60.48,60.49,60.47,60.48,13750.0,51.2403,51.2488,51.2318,51.2403,13750.0
2019-11-22 14:30:00,60.47,60.5,60.47,60.48,18285.0,51.2318,51.2573,51.2318,51.2403,18285.0
2019-11-22 15:00:00,60.47,60.49,60.46,60.48,16059.0,51.2318,51.2488,51.2234,51.2403,16059.0
2019-11-22 15:30:00,60.48,60.52,60.46,60.51,106057.0,51.2403,51.2742,51.2234,51.2657,106057.0
2019-11-25 09:30:00,60.7,60.85,60.69,60.85,44805.0,51.4267,51.5538,51.4182,51.5538,44805.0
2019-11-25 10:00:00,60.84,60.89,60.83,60.88,11609.0,51.5453,51.5877,51.5368,51.5792,11609.0
2019-11-25 10:30:00,60.88,60.89,60.83,60.83,17915.0,51.5792,51.5877,51.5368,51.5368,17915.0
2019-11-25 11:00:00,60.84,60.85,60.81,60.83,25683.0,51.5453,51.5538,51.5199,51.5368,25683.0
2019-11-25 11:30:00,60.84,60.84,60.8,60.82,17376.0,51.5453,51.5453,51.5114,51.5284,17376.0
2019-11-25 12:00:00,60.82,60.84,60.8,60.84,52234.0,51.5284,51.5453,51.5114,51.5453,52234.0
2019-11-25 12:30:00,60.84,60.85,60.82,60.85,80176.0,51.5453,51.5538,51.5284,51.5538,80176.0
2019-11-25 13:00:00,60.85,60.87,60.85,60.85,112152.0,51.5538,51.5707,51.5538,51.5538,112152.0
2019-11-25 13:30:00,60.86,60.91,60.85,60.9,114334.0,51.5623,51.6046,51.5538,51.5962,114334.0
2019-11-25 14:00:00,60.9,60.91,60.88,60.9,138108.0,51.5962,51.6046,51.5792,51.5962,138108.0
2019-11-25 14:30:00,60.9,60.93,60.88,60.93,152931.0,51.5962,51.6216,51.5792,51.6216,152931.0
2019-11-25 15:00:00,60.93,61.04,60.92,61.04,426424.0,51.6216,51.7148,51.6131,51.7148,426424.0
2019-11-25 15:30:00,61.04,61.1,61.03,61.08,979656.0,51.7148,51.7656,51.7063,51.7487,979656.0
2019-11-26 09:30:00,60.98,61.04,60.96,61.02,152466.0,51.6639,51.7148,51.647,51.6978,152466.0
2019-11-26 10:00:00,61.03,61.06,61.01,61.05,55462.0,51.7063,51.7317,51.6893,51.7232,55462.0
2019-11-26 10:30:00,61.05,61.09,61.03,61.09,181606.0,51.7232,51.7571,51.7063,51.7571,181606.0
2019-11-26 11:00:00,61.09,61.11,61.08,61.09,165009.0,51.7571,51.7741,51.7487,51.7571,165009.0
2019-11-26 11:30:00,61.09,61.1,61.06,61.09,168901.0,51.7571,51.7656,51.7317,51.7571,168901.0
2019-11-26 12:00:00,61.09,61.14,61.08,61.14,187507.0,51.7571,51.7995,51.7487,51.7995,187507.0
2019-11-26 12:30:00,61.14,61.17,61.14,61.16,124002.0,51.7995,51.8249,51.7995,51.8164,124002.0
2019-11-26 13:00:00,61.16,61.17,61.12,61.13,72173.0,51.8164,51.8249,51.7825,51.791,72173.0
2019-11-26 13:30:00,61.13,61.13,61.1,61.12,129176.0,51.791,51.791,51.7656,51.7825,129176.0
2019-11-26 14:00:00,61.12,61.14,61.11,61.14,121809.0,51.7825,51.7995,51.7741,51.7995,121809.0
2019-11-26 14:30:00,61.14,61.17,61.13,61.17,152812.0,51.7995,51.8249,51.791,51.8249,152812.0
2019-11-26 15:00:00,61.17,61.17,61.15,61.16,236959.0,51.8249,51.8249,51.808,51.8164,236959.0
2019-11-26 15:30:00,61.16,61.25,61.15,61.23,782536.0,51.8164,51.8927,51.808,51.8757,782536.0
2019-11-27 09:30:00,61.23,61.31,61.23,61.31,181018.0,51.8757,51.9435,51.8757,51.9435,181018.0
2019-11-27 10:00:00,61.31,61.33,61.29,61.33,46178.0,51.9435,51.9605,51.9266,51.9605,46178.0
2019-11-27 10:30:00,61.34,61.37,61.32,61.32,20033.0,51.9689,51.9944,51.952,51.952,20033.0
2019-11-27 11:00:00,61.33,61.35,61.29,61.32,40891.0,51.9605,51.9774,51.9266,51.952,40891.0
2019-11-27 11:30:00,61.31,61.37,61.3,61.36,11460.0,51.9435,51.9944,51.935,51.9859,11460.0
2019-11-27 12:00:00,61.35,61.38,61.35,61.37,16736.0,51.9774,52.0028,51.9774,51.9944,16736.0
2019-11-27 12:30:00,61.36,61.38,61.35,61.36,68735.0,51.9859,52.0028,51.9774,51.9859,68735.0
2019-11-27 13:00:00,61.36,61.41,61.35,61.4,33608.0,51.9859,52.0282,51.9774,52.0198,33608.0
2019-11-27 13:30:00,61.41,61.43,61.4,61.4,21719.0,52.0282,52.0452,52.0198,52.0198,21719.0
2019-11-27 14:00:00,61.41,61.44,61.4,61.44,18992.0,52.0282,52.0537,52.0198,52.0537,18992.0
2019-11-27 14:30:00,61.43,61.44,61.41,61.43,19067.0,52.0452,52.0537,52.0282,52.0452,19067.0
2019-11-27 15:00:00,61.43,61.44,61.41,61.42,27858.0,52.0452,52.0537,52.0282,52.0367,27858.0
2019-11-27 15:30:00,61.43,61.44,61.39,61.44,57440.0,52.0452,52.0537,52.0113,52.0537,57440.0
2019-11-29 09:30:00,61.07,61.14,61.04,61.13,62793.0,51.7402,51.7995,51.7148,51.791,62793.0
2019-11-29 10:00:00,61.13,61.16,61.11,61.13,29928.0,51.791,51.8164,51.7741,51.791,29928.0
2019-11-29 10:30:00,61.14,61.18,61.13,61.17,18266.0,51.7995,51.8334,51.791,51.8249,18266.0
2019-11-29 11:00:00,61.16,61.16,61.08,61.1,261185.0,51.8164,51.8164,51.7487,51.7656,261185.0
2019-11-29 11:30:00,61.09,61.11,61.03,61.07,98797.0,51.7571,51.7741,51.7063,51.7402,98797.0
2019-11-29 12:00:00,61.08,61.08,61.01,61.02,46860.0,51.7487,51.7487,51.6893,51.6978,46860.0
2019-11-29 12:30:00,61.02,61.05,60.99,61.01,99445.0,51.6978,51.7232,51.6724,51.6893,99445.0
2019-12-02 09:30:00,60.96,61.0,60.83,60.83,90942.0,51.647,51.6809,51.5368,51.5368,90942.0
2019-12-02 10:00:00,60.85,60.86,60.7,60.72,81851.0,51.5538,51.5623,51.4267,51.4437,81851.0
2019-12-02 10:30:00,60.7,60.71,60.58,60.61,66845.0,51.4267,51.4352,51.325,51.3505,66845.0
2019-12-02 11:00:00,60.62,60.63,60.53,60.63,31917.0,51.3589,51.3674,51.2827,51.3674,31917.0
2019-12-02 11:30:00,60.63,60.65,60.55,60.64,64132.0,51.3674,51.3843,51.2996,51.3759,64132.0
2019-12-02 12:00:00,60.65,60.69,60.57,60.63,146024.0,51.3843,51.4182,51.3166,51.3674,146024.0
2019-12-02 12:30:00,60.65,60.66,60.62,60.64,64814.0,51.3843,51.3928,51.3589,51.3759,64814.0
2019-12-02 13:00:00,60.64,60.72,60.63,60.71,55786.0,51.3759,51.4437,51.3674,51.4352,55786.0
2019-12-02 13:30:00,60.7,60.74,60.69,60.74,218652.0,51.4267,51.4606,51.4182,51.4606,218652.0
2019-12-02 14:00:00,60.74,60.8,60.73,60.79,57796.0,51.4606,51.5114,51.4521,51.503,57796.0
2019-12-02 14:30:00,60.8,60.82,60.79,60.82,90801.0,51.5114,51.5284,51.503,51.5284,90801.0
2019-12-02 15:00:00,60.82,60.82,60.77,60.79,167439.0,51.5284,51.5284,51.486,51.503,167439.0
2019-12-02 15:30:00,60.79,60.85,60.78,60.83,370899.0,51.503,51.5538,51.4945,51.5368,370899.0
2019-12-03 09:30:00,60.31,60.36,60.16,60.35,101866.0,51.0963,51.1387,50.9692,51.1302,101866.0
2019-12-03 10:00:00,60.32,60.46,60.29,60.36,88229.0,51.1048,51.2234,51.0793,51.1387,88229.0
2019-12-03 10:30:00,60.36,60.44,60.33,60.41,293693.0,51.1387,51.2064,51.1132,51.181,293693.0
2019-12-03 11:00:00,60.41,60.49,60.37,60.47,104514.0,51.181,51.2488,51.1471,51.2318,104514.0
2019-12-03 11:30:00,60.48,60.56,60.46,60.54,123248.0,51.2403,51.3081,51.2234,51.2912,123248.0
2019-12-03 12:00:00,60.54,60.6,60.53,60.59,144060.0,51.2912,51.342,51.2827,51.3335,144060.0
2019-12-03 12:30:00,60.59,60.62,60.58,60.61,107067.0,51.3335,51.3589,51.325,51.3505,107067.0
2019-12-03 13:00:00,60.62,60.66,60.61,60.66,99156.0,51.3589,51.3928,51.3505,51.3928,99156.0
2019-12-03 13:30:00,60.66,60.72,60.65,60.69,118822.0,51.3928,51.4437,51.3843,51.4182,118822.0
2019-12-03 14:00:00,60.69,60.71,60.65,60.66,135447.0,51.4182,51.4352,51.3843,51.3928,135447.0
2019-12-03 14:30:00,60.66,60.69,60.64,60.68,115906.0,51.3928,51.4182,51.3759,51.4098,115906.0
2019-12-03 15:00:00,60.68,60.81,60.66,60.8,118627.0,51.4098,51.5199,51.3928,51.5114,118627.0
2019-12-03 15:30:00,60.81,60.81,60.74,60.74,227699.0,51.5199,51.5199,51.4606,51.4606,227699.0
2019-12-04 09:30:00,61.24,61.38,61.22,61.37,86163.0,51.8842,52.0028,51.8673,51.9944,86163.0
2019-12-04 10:00:00,61.37,61.43,61.35,61.37,120343.0,51.9944,52.0452,51.9774,51.9944,120343.0
2019-12-04 10:30:00,61.37,61.4,61.34,61.38,132900.0,51.9944,52.0198,51.9689,52.0028,132900.0
2019-12-04 11:00:00,61.41,61.42,61.37,61.39,119820.0,52.0282,52.0367,51.9944,52.0113,119820.0
2019-12-04 11:30:00,61.39,61.45,61.38,61.39,77230.0,52.0113,52.0621,52.0028,52.0113,77230.0
2019-12-04 12:00:00,61.39,61.43,61.38,61.39,38352.0,52.0113,52.0452,52.0028,52.0113,38352.0
2019-12-04 12:30:00,61.39,61.44,61.39,61.44,35152.0,52.0113,52.0537,52.0113,52.0537,35152.0
2019-12-04 13:00:00,61.44,61.44,61.39,61.43,90180.0,52.0537,52.0537,52.0113,52.0452,90180.0
2019-12-04 13:30:00,61.43,61.43,61.39,61.41,94159.0,52.0452,52.0452,52.0113,52.0282,94159.0
2019-12-04 14:00:00,61.41,61.47,61.41,61.47,153848.0,52.0282,52.0791,52.0282,52.0791,153848.0
2019-12-04 14:30:00,61.46,61.49,61.45,61.48,127193.0,52.0706,52.096,52.0621,52.0875,127193.0
2019-12-04 15:00:00,61.49,61.51,61.46,61.5,321264.0,52.096,52.113,52.0706,52.1045,321264.0
2019-12-04 15:30:00,61.5,61.54,61.48,61.52,353842.0,52.1045,52.1384,52.0875,52.1214,353842.0
2019-12-05 09:30:00,61.52,61.57,61.49,61.5,77880.0,52.1214,52.1638,52.096,52.1045,77880.0
2019-12-05 10:00:00,61.5,61.5,61.4,61.43,100153.0,52.1045,52.1045,52.0198,52.0452,100153.0
2019-12-05 10:30:00,61.43,61.48,61.42,61.47,186605.0,52.0452,52.0875,52.0367,52.0791,186605.0
2019-12-05 11:00:00,61.46,61.53,61.45,61.52,89362.0,52.0706,52.1299,52.0621,52.1214,89362.0
2019-12-05 11:30:00,61.53,61.53,61.43,61.48,128562.0,52.1299,52.1299,52.0452,52.0875,128562.0
2019-12-05 12:00:00,61.49,61.51,61.45,61.48,79717.0,52.096,52.113,52.0621,52.0875,79717.0
2019-12-05 12:30:00,61.48,61.49,61.44,61.49,75717.0,52.0875,52.096,52.0537,52.096,75717.0
2019-12-05 13:00:00,61.49,61.52,61.48,61.5,88504.0,52.096,52.1214,52.0875,52.1045,88504.0
2019-12-05 13:30:00,61.51,61.56,61.5,61.55,89393.0,52.113,52.1553,52.1045,52.1469,89393.0
2019-12-05 14:00:00,61.55,61.59,61.53,61.59,100513.0,52.1469,52.1807,52.1299,52.1807,100513.0
2019-12-05 14:30:00,61.59,61.61,61.42,61.53,156859.0,52.1807,52.1977,52.0367,52.1299,156859.0
2019-12-05 15:00:00,61.53,61.59,61.52,61.59,116759.0,52.1299,52.1807,52.1214,52.1807,116759.0
2019-12-05 15:30:00,61.59,61.6,61.52,61.52,233780.0,52.1807,52.1892,52.1214,52.1214,233780.0
2019-12-06 09:30:00,62.0,62.05,61.95,62.01,285023.0,52.5281,52.5705,52.4857,52.5366,285023.0
2019-12-06 10:00:00,62.01,62.03,61.97,62.03,387352.0,52.5366,52.5535,52.5027,52.5535,387352.0
2019-12-06 10:30:00,62.02,62.04,62.0,62.02,114864.0,52.545,52.562,52.5281,52.545,114864.0
2019-12-06 11:00:00,62.01,62.04,61.98,62.04,127902.0,52.5366,52.562,52.5112,52.562,127902.0
2019-12-06 11:30:00,62.04,62.08,62.02,62.06,102038.0,52.562,52.5959,52.545,52.5789,102038.0
2019-12-06 12:00:00,62.06,62.1,62.05,62.1,121325.0,52.5789,52.6128,52.5705,52.6128,121325.0
2019-12-06 12:30:00,62.1,62.12,62.08,62.11,89375.0,52.6128,52.6298,52.5959,52.6213,89375.0
2019-12-06 13:00:00,62.11,62.13,62.1,62.13,70916.0,52.6213,52.6382,52.6128,52.6382,70916.0
2019-12-06 13:30:00,62.14,62.14,62.1,62.12,93574.0,52.6467,52.6467,52.6128,52.6298,93574.0
2019-12-06 14:00:00,62.11,62.12,62.09,62.11,97061.0,52.6213,52.6298,52.6044,52.6213,97061.0
2019-12-06 14:30:00,62.11,62.11,62.09,62.09,80928.0,52.6213,52.6213,52.6044,52.6044,80928.0
2019-12-06 15:00:00,62.1,62.11,62.07,62.11,96722.0,52.6128,52.6213,52.5874,52.6213,96722.0
2019-12-06 15:30:00,62.1,62.12,62.08,62.11,106383.0,52.6128,52.6298,52.5959,52.6213,106383.0
2019-12-09 09:30:00,61.87,61.94,61.86,61.92,169496.0,52.418,52.4773,52.4095,52.4603,169496.0
2019-12-09 10:00:00,61.92,61.96,61.91,61.95,51719.0,52.4603,52.4942,52.4519,52.4857,51719.0
2019-12-09 10:30:00,61.95,61.96,61.93,61.94,80689.0,52.4857,52.4942,52.4688,52.4773,80689.0
2019-12-09 11:00:00,61.94,61.94,61.88,61.9,68209.0,52.4773,52.4773,52.4264,52.4434,68209.0
2019-12-09 11:30:00,61.89,61.9,61.84,61.88,248153.0,52.4349,52.4434,52.3925,52.4264,248153.0
2019-12-09 12:00:00,61.88,61.89,61.84,61.85,67713.0,52.4264,52.4349,52.3925,52.401,67713.0
2019-12-09 12:30:00,61.85,61.86,61.82,61.83,139666.0,52.401,52.4095,52.3756,52.3841,139666.0
2019-12-09 13:00:00,61.83,61.84,61.81,61.83,94266.0,52.3841,52.3925,52.3671,52.3841,94266.0
2019-12-09 13:30:00,61.83,61.84,61.82,61.84,81900.0,52.3841,52.3925,52.3756,52.3925,81900.0
2019-12-09 14:00:00,61.84,61.84,61.77,61.78,90273.0,52.3925,52.3925,52.3332,52.3417,90273.0
2019-12-09 14:30:00,61.79,61.82,61.78,61.82,70194.0,52.3502,52.3756,52.3417,52.3756,70194.0
2019-12-09 15:00:00,61.82,61.85,61.79,61.84,69613.0,52.3756,52.401,52.3502,52.3925,69613.0
2019-12-09 15:30:00,61.84,61.84,61.76,61.77,119770.0,52.3925,52.3925,52.3248,52.3332,119770.0
2019-12-10 09:30:00,61.77,61.77,61.62,61.71,143150.0,52.3332,52.3332,52.2062,52.2824,143150.0
2019-12-10 10:00:00,61.72,61.82,61.71,61.82,31741.0,52.2909,52.3756,52.2824,52.3756,31741.0
2019-12-10 10:30:00,61.83,61.85,61.78,61.85,26555.0,52.3841,52.401,52.3417,52.401,26555.0
2019-12-10 11:00:00,61.87,61.91,61.75,61.87,70711.0,52.418,52.4519,52.3163,52.418,70711.0
2019-12-10 11:30:00,61.88,61.91,61.87,61.88,70215.0,52.4264,52.4519,52.418,52.4264,70215.0
2019-12-10 12:00:00,61.88,61.89,61.83,61.84,23630.0,52.4264,52.4349,52.3841,52.3925,23630.0
2019-12-10 12:30:00,61.84,61.86,61.81,61.86,19183.0,52.3925,52.4095,52.3671,52.4095,19183.0
2019-12-10 13:00:00,61.86,61.89,61.84,61.87,20508.0,52.4095,52.4349,52.3925,52.418,20508.0
2019-12-10 13:30:00,61.87,61.89,61.86,61.87,33654.0,52.418,52.4349,52.4095,52.418,33654.0
2019-12-10 14:00:00,61.87,61.93,61.86,61.9,34115.0,52.418,52.4688,52.4095,52.4434,34115.0
2019-12-10 14:30:00,61.92,61.92,61.87,61.9,36742.0,52.4603,52.4603,52.418,52.4434,36742.0
2019-12-10 15:00:00,61.88,61.9,61.82,61.84,30455.0,52.4264,52.4434,52.3756,52.3925,30455.0
2019-12-10 15:30:00,61.84,61.84,61.77,61.82,238786.0,52.3925,52.3925,52.3332,52.3756,238786.0
2019-12-11 09:30:00,61.66,61.76,61.6,61.76,147616.0,52.24,52.3248,52.1892,52.3248,147616.0
2019-12-11 10:00:00,61.76,61.78,61.72,61.77,104970.0,52.3248,52.3417,52.2909,52.3332,104970.0
2019-12-11 10:30:00,61.76,61.79,61.75,61.76,29388.0,52.3248,52.3502,52.3163,52.3248,29388.0
2019-12-11 11:00:00,61.76,61.83,61.73,61.83,13721.0,52.3248,52.3841,52.2994,52.3841,13721.0
2019-12-11 11:30:00,61.84,61.84,61.77,61.78,180857.0,52.3925,52.3925,52.3332,52.3417,180857.0
2019-12-11 12:00:00,61.78,61.81,61.77,61.8,76890.0,52.3417,52.3671,52.3332,52.3587,76890.0
2019-12-11 12:30:00,61.81,61.84,61.78,61.82,70014.0,52.3671,52.3925,52.3417,52.3756,70014.0
2019-12-11 13:00:00,61.82,61.83,61.8,61.83,90232.0,52.3756,52.3841,52.3587,52.3841,90232.0
2019-12-11 13:30:00,61.83,61.87,61.81,61.86,24454.0,52.3841,52.418,52.3671,52.4095,24454.0
2019-12-11 14:00:00,61.84,61.94,61.82,61.92,55556.0,52.3925,52.4773,52.3756,52.4603,55556.0
2019-12-11 14:30:00,61.93,62.05,61.9,62.05,30885.0,52.4688,52.5705,52.4434,52.5705,30885.0
2019-12-11 15:00:00,62.06,62.07,61.99,61.99,30262.0,52.5789,52.5874,52.5196,52.5196,30262.0
2019-12-11 15:30:00,61.99,62.01,61.97,62.01,46827.0,52.5196,52.5366,52.5027,52.5366,46827.0
2019-12-12 09:30:00,61.83,62.07,61.79,62.05,83116.0,52.3841,52.5874,52.3502,52.5705,83116.0
2019-12-12 10:00:00,62.06,62.23,62.06,62.17,58245.0,52.5789,52.723,52.5789,52.6721,58245.0
2019-12-12 10:30:00,62.17,62.18,62.03,62.05,39615.0,52.6721,52.6806,52.5535,52.5705,39615.0
2019-12-12 11:00:00,62.06,62.1,61.99,62.0,45609.0,52.5789,52.6128,52.5196,52.5281,45609.0
2019-12-12 11:30:00,62.0,62.03,61.85,61.94,43869.0,52.5281,52.5535,52.401,52.4773,43869.0
2019-12-12 12:00:00,61.92,61.94,61.79,61.83,32866.0,52.4603,52.4773,52.3502,52.3841,32866.0
2019-12-12 12:30:00,61.83,61.95,61.82,61.87,19123.0,52.3841,52.4857,52.3756,52.418,19123.0
2019-12-12 13:00:00,61.88,61.92,61.86,61.9,18625.0,52.4264,52.4603,52.4095,52.4434,18625.0
2019-12-12 13:30:00,61.91,61.91,61.82,61.89,28673.0,52.4519,52.4519,52.3756,52.4349,28673.0
2019-12-12 14:00:00,61.89,61.91,61.8,61.84,43773.0,52.4349,52.4519,52.3587,52.3925,43773.0
2019-12-12 14:30:00,61.84,62.05,61.84,62.04,78095.0,52.3925,52.5705,52.3925,52.562,78095.0
2019-12-12 15:00:00,62.04,62.14,62.02,62.13,158151.0,52.562,52.6467,52.545,52.6382,158151.0
2019-12-12 15:30:00,62.13,62.23,62.11,62.19,59912.0,52.6382,52.723,52.6213,52.6891,59912.0
2019-12-13 09:30:00,62.52,62.59,62.45,62.53,172835.0,52.9687,53.028,52.9094,52.9771,172835.0
2019-12-13 10:00:00,62.53,62.85,62.52,62.63,140847.0,52.9771,53.2482,52.9687,53.0619,140847.0
2019-12-13 10:30:00,62.63,62.64,62.48,62.59,139529.0,53.0619,53.0703,52.9348,53.028,139529.0
2019-12-13 11:00:00,62.58,62.64,62.48,62.5,112259.0,53.0195,53.0703,52.9348,52.9517,112259.0
2019-12-13 11:30:00,62.49,62.63,62.48,62.62,538358.0,52.9432,53.0619,52.9348,53.0534,538358.0
2019-12-13 12:00:00,62.61,62.68,62.6,62.67,31719.0,53.0449,53.1042,53.0364,53.0957,31719.0
2019-12-13 12:30:00,62.67,62.68,62.63,62.67,25817.0,53.0957,53.1042,53.0619,53.0957,25817.0
2019-12-13 13:00:00,62.67,62.7,62.66,62.68,53489.0,53.0957,53.1212,53.0873,53.1042,53489.0
2019-12-13 13:30:00,62.67,62.69,62.66,62.68,64163.0,53.0957,53.1127,53.0873,53.1042,64163.0
2019-12-13 14:00:00,62.69,62.69,62.66,62.67,14313.0,53.1127,53.1127,53.0873,53.0957,14313.0
2019-12-13 14:30:00,62.66,62.7,62.64,62.7,37877.0,53.0873,53.1212,53.0703,53.1212,37877.0
2019-12-13 15:00:00,62.7,62.7,62.65,62.66,54076.0,53.1212,53.1212,53.0788,53.0873,54076.0
2019-12-13 15:30:00,62.65,62.73,62.65,62.7,334012.0,53.0788,53.1466,53.0788,53.1212,334012.0
2019-12-16 09:30:00,61.99,62.02,61.82,61.97,663167.0,53.5853,53.6112,53.4383,53.568,663167.0
2019-12-16 10:00:00,61.97,62.08,61.97,62.08,70377.0,53.568,53.6631,53.568,53.6631,70377.0
2019-12-16 10:30:00,62.09,62.1,62.05,62.06,19666.0,53.6717,53.6803,53.6371,53.6458,19666.0
2019-12-16 11:00:00,62.06,62.06,62.01,62.01,28522.0,53.6458,53.6458,53.6025,53.6025,28522.0
2019-12-16 11:30:00,62.01,62.02,61.96,62.01,27753.0,53.6025,53.6112,53.5593,53.6025,27753.0
2019-12-16 12:00:00,62.01,62.03,62.0,62.03,912094.0,53.6025,53.6198,53.5939,53.6198,912094.0
2019-12-16 12:30:00,62.02,62.04,62.01,62.01,60480.0,53.6112,53.6285,53.6025,53.6025,60480.0
2019-12-16 13:00:00,62.01,62.02,62.0,62.02,32126.0,53.6025,53.6112,53.5939,53.6112,32126.0
2019-12-16 13:30:00,62.02,62.06,62.0,62.06,45110.0,53.6112,53.6458,53.5939,53.6458,45110.0
2019-12-16 14:00:00,62.06,62.06,62.0,62.02,38805.0,53.6458,53.6458,53.5939,53.6112,38805.0
2019-12-16 14:30:00,62.02,62.03,62.01,62.02,53337.0,53.6112,53.6198,53.6025,53.6112,53337.0
2019-12-16 15:00:00,62.01,62.05,62.0,62.03,47635.0,53.6025,53.6371,53.5939,53.6198,47635.0
2019-12-16 15:30:00,62.04,62.05,61.96,61.97,136566.0,53.6285,53.6371,53.5593,53.568,136566.0
2019-12-17 09:30:00,61.59,61.6,61.51,61.53,147725.0,53.2395,53.2481,53.1703,53.1876,147725.0
2019-12-17 10:00:00,61.53,61.61,61.52,61.59,71677.0,53.1876,53.2568,53.179,53.2395,71677.0
2019-12-17 10:30:00,61.59,61.59,61.53,61.53,234935.0,53.2395,53.2395,53.1876,53.1876,234935.0
2019-12-17 11:00:00,61.54,61.56,61.53,61.54,413853.0,53.1963,53.2136,53.1876,53.1963,413853.0
2019-12-17 11:30:00,61.54,61.57,61.51,61.56,198947.0,53.1963,53.2222,53.1703,53.2136,198947.0
2019-12-17 12:00:00,61.56,61.6,61.55,61.59,20716.0,53.2136,53.2481,53.2049,53.2395,20716.0
2019-12-17 12:30:00,61.6,61.64,61.59,61.63,18080.0,53.2481,53.2827,53.2395,53.2741,18080.0
2019-12-17 13:00:00,61.62,61.63,61.56,61.57,66027.0,53.2654,53.2741,53.2136,53.2222,66027.0
2019-12-17 13:30:00,61.56,61.58,61.55,61.57,97485.0,53.2136,53.2308,53.2049,53.2222,97485.0
2019-12-17 14:00:00,61.57,61.59,61.55,61.59,96258.0,53.2222,53.2395,53.2049,53.2395,96258.0
2019-12-17 14:30:00,61.59,61.61,61.58,61.58,31432.0,53.2395,53.2568,53.2308,53.2308,31432.0
2019-12-17 15:00:00,61.58,61.6,61.56,61.59,44213.0,53.2308,53.2481,53.2136,53.2395,44213.0
2019-12-17 15:30:00,61.58,61.61,61.52,61.53,137036.0,53.2308,53.2568,53.179,53.1876,137036.0
2019-12-18 09:30:00,61.25,61.33,61.24,61.26,171329.0,52.9456,53.0147,52.9369,52.9542,171329.0
2019-12-18 10:00:00,61.27,61.27,61.22,61.26,70765.0,52.9629,52.9629,52.9197,52.9542,70765.0
2019-12-18 10:30:00,61.27,61.35,61.26,61.32,41200.0,52.9629,53.032,52.9542,53.0061,41200.0
2019-12-18 11:00:00,61.33,61.34,61.29,61.31,141842.0,53.0147,53.0234,52.9802,52.9975,141842.0
2019-12-18 11:30:00,61.32,61.33,61.26,61.28,29645.0,53.0061,53.0147,52.9542,52.9715,29645.0
2019-12-18 12:00:00,61.28,61.3,61.27,61.29,17358.0,52.9715,52.9888,52.9629,52.9802,17358.0
2019-12-18 12:30:00,61.29,61.3,61.27,61.29,102573.0,52.9802,52.9888,52.9629,52.9802,102573.0
2019-12-18 13:00:00,61.29,61.3,61.26,61.26,155361.0,52.9802,52.9888,52.9542,52.9542,155361.0
2019-12-18 13:30:00,61.26,61.29,61.25,61.28,70846.0,52.9542,52.9802,52.9456,52.9715,70846.0
2019-12-18 14:00:00,61.29,61.3,61.26,61.27,101010.0,52.9802,52.9888,52.9542,52.9629,101010.0
2019-12-18 14:30:00,61.27,61.29,61.26,61.28,84117.0,52.9629,52.9802,52.9542,52.9715,84117.0
2019-12-18 15:00:00,61.27,61.28,61.27,61.28,48524.0,52.9629,52.9715,52.9629,52.9715,48524.0
2019-12-18 15:30:00,61.27,61.32,61.27,61.31,173354.0,52.9629,53.0061,52.9629,52.9975,173354.0
2019-12-19 09:30:00,61.27,61.32,61.27,61.3,78034.0,52.9629,53.0061,52.9629,52.9888,78034.0
2019-12-19 10:00:00,61.31,61.32,61.23,61.28,24613.0,52.9975,53.0061,52.9283,52.9715,24613.0
2019-12-19 10:30:00,61.29,61.3,61.25,61.29,24511.0,52.9802,52.9888,52.9456,52.9802,24511.0
2019-12-19 11:00:00,61.3,61.34,61.27,61.34,25313.0,52.9888,53.0234,52.9629,53.0234,25313.0
2019-12-19 11:30:00,61.33,61.38,61.32,61.37,119899.0,53.0147,53.058,53.0061,53.0493,119899.0
2019-12-19 12:00:00,61.38,61.4,61.37,61.4,40532.0,53.058,53.0753,53.0493,53.0753,40532.0
2019-12-19 12:30:00,61.39,61.39,61.36,61.37,63211.0,53.0666,53.0666,53.0407,53.0493,63211.0
2019-12-19 13:00:00,61.36,61.4,61.35,61.39,48030.0,53.0407,53.0753,53.032,53.0666,48030.0
2019-12-19 13:30:00,61.4,61.42,61.38,61.39,38738.0,53.0753,53.0925,53.058,53.0666,38738.0
2019-12-19 14:00:00,61.39,61.4,61.38,61.38,31620.0,53.0666,53.0753,53.058,53.058,31620.0
2019-12-19 14:30:00,61.39,61.39,61.36,61.37,49139.0,53.0666,53.0666,53.0407,53.0493,49139.0
2019-12-19 15:00:00,61.38,61.39,61.36,61.37,27221.0,53.058,53.0666,53.0407,53.0493,27221.0
2019-12-19 15:30:00,61.37,61.38,61.32,61.37,481507.0,53.0493,53.058,53.0061,53.0493,481507.0
2019-12-20 09:30:00,61.68,61.75,61.31,61.51,96678.0,53.3173,53.3778,52.9975,53.1703,96678.0
2019-12-20 10:00:00,61.5,61.57,61.49,61.56,39420.0,53.1617,53.2222,53.1531,53.2136,39420.0
2019-12-20 10:30:00,61.57,61.59,61.53,61.56,60991.0,53.2222,53.2395,53.1876,53.2136,60991.0
2019-12-20 11:00:00,61.56,61.59,61.55,61.55,24530.0,53.2136,53.2395,53.2049,53.2049,24530.0
2019-12-20 11:30:00,61.56,61.6,61.56,61.57,40448.0,53.2136,53.2481,53.2136,53.2222,40448.0
2019-12-20 12:00:00,61.57,61.57,61.54,61.57,48544.0,53.2222,53.2222,53.1963,53.2222,48544.0
2019-12-20 12:30:00,61.57,61.57,61.54,61.55,20995.0,53.2222,53.2222,53.1963,53.2049,20995.0
2019-12-20 13:00:00,61.53,61.56,61.53,61.54,25264.0,53.1876,53.2136,53.1876,53.1963,25264.0
2019-12-20 13:30:00,61.54,61.55,61.52,61.54,92188.0,53.1963,53.2049,53.179,53.1963,92188.0
2019-12-20 14:00:00,61.53,61.54,61.48,61.48,65380.0,53.1876,53.1963,53.1444,53.1444,65380.0
2019-12-20 14:30:00,61.48,61.52,61.47,61.52,46676.0,53.1444,53.179,53.1358,53.179,46676.0
2019-12-20 15:00:00,61.52,61.52,61.48,61.5,100456.0,53.179,53.179,53.1444,53.1617,100456.0
2019-12-20 15:30:00,61.5,61.51,61.45,61.47,50876.0,53.1617,53.1703,53.1185,53.1358,50876.0
2019-12-23 09:30:00,61.57,61.57,61.53,61.54,59866.0,53.2222,53.2222,53.1876,53.1963,59866.0
2019-12-23 10:00:00,61.54,61.57,61.54,61.57,17000.0,53.1963,53.2222,53.1963,53.2222,17000.0
2019-12-23 10:30:00,61.57,61.61,61.54,61.58,241701.0,53.2222,53.2568,53.1963,53.2308,241701.0
2019-12-23 11:00:00,61.58,61.59,61.55,61.58,21365.0,53.2308,53.2395,53.2049,53.2308,21365.0
2019-12-23 11:30:00,61.59,61.61,61.57,61.58,59303.0,53.2395,53.2568,53.2222,53.2308,59303.0
2019-12-23 12:00:00,61.59,61.6,61.58,61.59,36723.0,53.2395,53.2481,53.2308,53.2395,36723.0
2019-12-23 12:30:00,61.6,61.62,61.59,61.61,39984.0,53.2481,53.2654,53.2395,53.2568,39984.0
2019-12-23 13:00:00,61.62,61.64,61.61,61.62,36265.0,53.2654,53.2827,53.2568,53.2654,36265.0
2019-12-23 13:30:00,61.61,61.61,61.58,61.6,37005.0,53.2568,53.2568,53.2308,53.2481,37005.0
2019-12-23 14:00:00,61.6,61.63,61.6,61.62,24009.0,53.2481,53.2741,53.2481,53.2654,24009.0
2019-12-23 14:30:00,61.62,61.65,61.62,61.65,38662.0,53.2654,53.2914,53.2654,53.2914,38662.0
2019-12-23 15:00:00,61.65,61.65,61.61,61.63,50950.0,53.2914,53.2914,53.2568,53.2741,50950.0
2019-12-23 15:30:00,61.63,61.64,61.6,61.64,191649.0,53.2741,53.2827,53.2481,53.2827,191649.0
2019-12-24 09:30:00,61.7,61.71,61.62,61.67,78728.0,53.3346,53.3432,53.2654,53.3086,78728.0
2019-12-24 10:00:00,61.67,61.7,61.65,61.68,43815.0,53.3086,53.3346,53.2914,53.3173,43815.0
2019-12-24 10:30:00,61.67,61.71,61.67,61.68,49712.0,53.3086,53.3432,53.3086,53.3173,49712.0
2019-12-24 11:00:00,61.69,61.73,61.68,61.7,69357.0,53.3259,53.3605,53.3173,53.3346,69357.0
2019-12-24 11:30:00,61.7,61.73,61.7,61.71,98093.0,53.3346,53.3605,53.3346,53.3432,98093.0
2019-12-24 12:00:00,61.71,61.73,61.68,61.72,51364.0,53.3432,53.3605,53.3173,53.3519,51364.0
2019-12-24 12:30:00,61.72,61.73,61.68,61.73,50059.0,53.3519,53.3605,53.3173,53.3605,50059.0
2019-12-26 09:30:00,61.84,61.9,61.75,61.86,38300.0,53.4556,53.5075,53.3778,53.4729,38300.0
2019-12-26 10:00:00,61.86,61.92,61.86,61.9,13961.0,53.4729,53.5247,53.4729,53.5075,13961.0
2019-12-26 10:30:00,61.9,61.98,61.9,61.96,57694.0,53.5075,53.5766,53.5075,53.5593,57694.0
2019-12-26 11:00:00,61.96,62.01,61.95,62.0,44026.0,53.5593,53.6025,53.5507,53.5939,44026.0
2019-12-26 11:30:00,61.99,61.99,61.97,61.98,9387.0,53.5853,53.5853,53.568,53.5766,9387.0
2019-12-26 12:00:00,61.98,61.99,61.94,61.96,22545.0,53.5766,53.5853,53.542,53.5593,22545.0
2019-12-26 12:30:00,61.95,61.97,61.93,61.95,17885.0,53.5507,53.568,53.5334,53.5507,17885.0
2019-12-26 13:00:00,61.95,61.98,61.95,61.97,16023.0,53.5507,53.5766,53.5507,53.568,16023.0
2019-12-26 13:30:00,61.97,62.0,61.97,62.0,43034.0,53.568,53.5939,53.568,53.5939,43034.0
2019-12-26 14:00:00,61.99,62.0,61.95,61.97,15111.0,53.5853,53.5939,53.5507,53.568,15111.0
2019-12-26 14:30:00,61.97,61.98,61.95,61.95,34834.0,53.568,53.5766,53.5507,53.5507,34834.0
2019-12-26 15:00:00,61.95,61.95,61.93,61.94,15160.0,53.5507,53.5507,53.5334,53.542,15160.0
2019-12-26 15:30:00,61.94,62.01,61.91,62.01,64972.0,53.542,53.6025,53.5161,53.6025,64972.0
2019-12-27 09:30:00,62.33,62.42,62.22,62.26,56036.0,53.8792,53.957,53.7841,53.8187,56036.0
2019-12-27 10:00:00,62.26,62.36,62.26,62.34,50875.0,53.8187,53.9051,53.8187,53.8878,50875.0
2019-12-27 10:30:00,62.34,62.37,62.3,62.32,40406.0,53.8878,53.9137,53.8532,53.8705,40406.0
2019-12-27 11:00:00,62.33,62.41,62.32,62.39,44946.0,53.8792,53.9483,53.8705,53.931,44946.0
2019-12-27 11:30:00,62.39,62.41,62.38,62.4,137442.0,53.931,53.9483,53.9224,53.9397,137442.0
2019-12-27 12:00:00,62.39,62.4,62.35,62.36,45846.0,53.931,53.9397,53.8964,53.9051,45846.0
2019-12-27 12:30:00,62.36,62.38,62.33,62.38,47030.0,53.9051,53.9224,53.8792,53.9224,47030.0
2019-12-27 13:00:00,62.38,62.39,62.35,62.36,34083.0,53.9224,53.931,53.8964,53.9051,34083.0
2019-12-27 13:30:00,62.36,62.36,62.34,62.36,42679.0,53.9051,53.9051,53.8878,53.9051,42679.0
2019-12-27 14:00:00,62.36,62.37,62.34,62.35,41497.0,53.9051,53.9137,53.8878,53.8964,41497.0
2019-12-27 14:30:00,62.35,62.37,62.33,62.37,54531.0,53.8964,53.9137,53.8792,53.9137,54531.0
2019-12-27 15:00:00,62.37,62.37,62.31,62.32,118259.0,53.9137,53.9137,53.8619,53.8705,118259.0
2019-12-27 15:30:00,62.32,62.33,62.26,62.33,106013.0,53.8705,53.8792,53.8187,53.8792,106013.0
2019-12-30 09:30:00,62.42,62.42,62.19,62.21,36517.0,53.957,53.957,53.7581,53.7754,36517.0
2019-12-30 10:00:00,62.21,62.21,62.06,62.08,64548.0,53.7754,53.7754,53.6458,53.6631,64548.0
2019-12-30 10:30:00,62.08,62.14,62.06,62.12,80616.0,53.6631,53.7149,53.6458,53.6976,80616.0
2019-12-30 11:00:00,62.13,62.21,62.09,62.18,65529.0,53.7063,53.7754,53.6717,53.7495,65529.0
2019-12-30 11:30:00,62.19,62.2,62.11,62.19,78243.0,53.7581,53.7668,53.689,53.7581,78243.0
2019-12-30 12:00:00,62.19,62.24,62.18,62.21,47711.0,53.7581,53.8014,53.7495,53.7754,47711.0
2019-12-30 12:30:00,62.22,62.23,62.16,62.16,60364.0,53.7841,53.7927,53.7322,53.7322,60364.0
2019-12-30 13:00:00,62.17,62.19,62.14,62.15,81964.0,53.7409,53.7581,53.7149,53.7236,81964.0
2019-12-30 13:30:00,62.14,62.14,62.09,62.14,87701.0,53.7149,53.7149,53.6717,53.7149,87701.0
2019-12-30 14:00:00,62.14,62.14,62.06,62.08,58699.0,53.7149,53.7149,53.6458,53.6631,58699.0
2019-12-30 14:30:00,62.08,62.08,62.03,62.04,130619.0,53.6631,53.6631,53.6198,53.6285,130619.0
2019-12-30 15:00:00,62.04,62.05,62.01,62.03,65534.0,53.6285,53.6371,53.6025,53.6198,65534.0
2019-12-30 15:30:00,62.04,62.04,61.9,61.93,138875.0,53.6285,53.6285,53.5075,53.5334,138875.0
2019-12-31 09:30:00,61.96,62.1,61.96,62.05,94885.0,53.5593,53.6803,53.5593,53.6371,94885.0
2019-12-31 10:00:00,62.05,62.06,61.95,61.96,90272.0,53.6371,53.6458,53.5507,53.5593,90272.0
2019-12-31 10:30:00,61.96,61.99,61.86,61.88,97299.0,53.5593,53.5853,53.4729,53.4902,97299.0
2019-12-31 11:00:00,61.89,61.92,61.85,61.89,112787.0,53.4988,53.5247,53.4642,53.4988,112787.0
2019-12-31 11:30:00,61.89,62.02,61.87,61.98,118744.0,53.4988,53.6112,53.4815,53.5766,118744.0
2019-12-31 12:00:00,61.98,62.02,61.96,62.01,109068.0,53.5766,53.6112,53.5593,53.6025,109068.0
2019-12-31 12:30:00,62.01,62.05,62.01,62.05,94219.0,53.6025,53.6371,53.6025,53.6371,94219.0
2019-12-31 13:00:00,62.05,62.09,62.04,62.08,93252.0,53.6371,53.6717,53.6285,53.6631,93252.0
2019-12-31 13:30:00,62.08,62.11,62.07,62.11,177489.0,53.6631,53.689,53.6544,53.689,177489.0
2019-12-31 14:00:00,62.1,62.11,62.06,62.1,60530.0,53.6803,53.689,53.6458,53.6803,60530.0
2019-12-31 14:30:00,62.1,62.11,62.07,62.09,73205.0,53.6803,53.689,53.6544,53.6717,73205.0
2019-12-31 15:00:00,62.08,62.14,62.06,62.13,63912.0,53.6631,53.7149,53.6458,53.7063,63912.0
2019-12-31 15:30:00,62.13,62.29,62.11,62.28,137770.0,53.7063,53.8446,53.689,53.8359,137770.0
2020-01-02 09:30:00,62.72,62.76,62.61,62.7,163350.0,54.2163,54.2509,54.1212,54.199,163350.0
2020-01-02 10:00:00,62.69,62.69,62.59,62.66,99696.0,54.1904,54.1904,54.1039,54.1644,99696.0
2020-01-02 10:30:00,62.66,62.79,62.63,62.79,51238.0,54.1644,54.2768,54.1385,54.2768,51238.0
2020-01-02 11:00:00,62.8,62.8,62.66,62.68,59963.0,54.2854,54.2854,54.1644,54.1817,59963.0
2020-01-02 11:30:00,62.68,62.69,62.59,62.62,91388.0,54.1817,54.1904,54.1039,54.1298,91388.0
2020-01-02 12:00:00,62.61,62.64,62.6,62.64,183477.0,54.1212,54.1471,54.1126,54.1471,183477.0
2020-01-02 12:30:00,62.64,62.65,62.62,62.64,194987.0,54.1471,54.1558,54.1298,54.1471,194987.0
2020-01-02 13:00:00,62.65,62.66,62.59,62.61,51990.0,54.1558,54.1644,54.1039,54.1212,51990.0
2020-01-02 13:30:00,62.62,62.65,62.61,62.65,45527.0,54.1298,54.1558,54.1212,54.1558,45527.0
2020-01-02 14:00:00,62.65,62.7,62.65,62.69,189507.0,54.1558,54.199,54.1558,54.1904,189507.0
2020-01-02 14:30:00,62.7,62.71,62.68,62.68,51952.0,54.199,54.2076,54.1817,54.1817,51952.0
2020-01-02 15:00:00,62.7,62.73,62.69,62.71,31534.0,54.199,54.2249,54.1904,54.2076,31534.0
2020-01-02 15:30:00,62.71,62.81,62.7,62.8,52842.0,54.2076,54.2941,54.199,54.2854,52842.0
2020-01-03 09:30:00,62.05,62.22,62.05,62.17,63267.0,53.6371,53.7841,53.6371,53.7409,63267.0
2020-01-03 10:00:00,62.16,62.17,62.08,62.17,70388.0,53.7322,53.7409,53.6631,53.7409,70388.0
2020-01-03 10:30:00,62.16,62.23,62.15,62.23,32378.0,53.7322,53.7927,53.7236,53.7927,32378.0
2020-01-03 11:00:00,62.23,62.28,62.2,62.25,20661.0,53.7927,53.8359,53.7668,53.81,20661.0
2020-01-03 11:30:00,62.28,62.36,62.27,62.31,49319.0,53.8359,53.9051,53.8273,53.8619,49319.0
2020-01-03 12:00:00,62.31,62.38,62.31,62.35,134372.0,53.8619,53.9224,53.8619,53.8964,134372.0
2020-01-03 12:30:00,62.35,62.39,62.35,62.37,18682.0,53.8964,53.931,53.8964,53.9137,18682.0
2020-01-03 13:00:00,62.36,62.36,62.29,62.31,24538.0,53.9051,53.9051,53.8446,53.8619,24538.0
2020-01-03 13:30:00,62.3,62.31,62.16,62.2,47905.0,53.8532,53.8619,53.7322,53.7668,47905.0
2020-01-03 14:00:00,62.21,62.21,62.12,62.13,43545.0,53.7754,53.7754,53.6976,53.7063,43545.0
2020-01-03 14:30:00,62.14,62.17,62.12,62.16,42811.0,53.7149,53.7409,53.6976,53.7322,42811.0
2020-01-03 15:00:00,62.16,62.19,62.09,62.09,130161.0,53.7322,53.7581,53.6717,53.6717,130161.0
2020-01-03 15:30:00,62.09,62.09,62.02,62.06,106175.0,53.6717,53.6717,53.6112,53.6458,106175.0
2020-01-06 09:30:00,61.8,61.86,61.76,61.84,125459.0,53.421,53.4729,53.3864,53.4556,125459.0
2020-01-06 10:00:00,61.83,61.92,61.81,61.91,14902.0,53.447,53.5247,53.4297,53.5161,14902.0
2020-01-06 10:30:00,61.93,62.01,61.89,61.98,28860.0,53.5334,53.6025,53.4988,53.5766,28860.0
2020-01-06 11:00:00,61.98,62.03,61.96,61.98,29337.0,53.5766,53.6198,53.5593,53.5766,29337.0
2020-01-06 11:30:00,61.98,62.03,61.98,61.99,27972.0,53.5766,53.6198,53.5766,53.5853,27972.0
2020-01-06 12:00:00,62.0,62.04,61.98,62.02,46282.0,53.5939,53.6285,53.5766,53.6112,46282.0
2020-01-06 12:30:00,62.02,62.04,61.99,62.01,20388.0,53.6112,53.6285,53.5853,53.6025,20388.0
2020-01-06 13:00:00,62.01,62.08,62.01,62.07,74702.0,53.6025,53.6631,53.6025,53.6544,74702.0
2020-01-06 13:30:00,62.08,62.1,62.06,62.07,35901.0,53.6631,53.6803,53.6458,53.6544,35901.0
2020-01-06 14:00:00,62.07,62.1,62.04,62.09,36228.0,53.6544,53.6803,53.6285,53.6717,36228.0
2020-01-06 14:30:00,62.08,62.09,62.05,62.09,30249.0,53.6631,53.6717,53.6371,53.6717,30249.0
2020-01-06 15:00:00,62.09,62.11,62.06,62.07,67981.0,53.6717,53.689,53.6458,53.6544,67981.0
2020-01-06 15:30:00,62.06,62.12,62.05,62.09,117342.0,53.6458,53.6976,53.6371,53.6717,117342.0
2020-01-07 09:30:00,62.11,62.12,61.96,62.0,89562.0,53.689,53.6976,53.5593,53.5939,89562.0
2020-01-07 10:00:00,61.99,62.07,61.97,62.04,93215.0,53.5853,53.6544,53.568,53.6285,93215.0
2020-01-07 10:30:00,62.05,62.08,61.99,62.07,74460.0,53.6371,53.6631,53.5853,53.6544,74460.0
2020-01-07 11:00:00,62.08,62.1,62.04,62.05,34447.0,53.6631,53.6803,53.6285,53.6371,34447.0
2020-01-07 11:30:00,62.04,62.04,61.96,61.97,59726.0,53.6285,53.6285,53.5593,53.568,59726.0
2020-01-07 12:00:00,61.97,62.01,61.96,61.98,73535.0,53.568,53.6025,53.5593,53.5766,73535.0
2020-01-07 12:30:00,61.98,61.98,61.95,61.97,66578.0,53.5766,53.5766,53.5507,53.568,66578.0
2020-01-07 13:00:00,61.97,62.01,61.96,62.01,18930.0,53.568,53.6025,53.5593,53.6025,18930.0
2020-01-07 13:30:00,62.01,62.01,61.96,61.98,30130.0,53.6025,53.6025,53.5593,53.5766,30130.0
2020-01-07 14:00:00,61.98,61.98,61.91,61.95,53332.0,53.5766,53.5766,53.5161,53.5507,53332.0
2020-01-07 14:30:00,61.94,61.97,61.92,61.96,35131.0,53.542,53.568,53.5247,53.5593,35131.0
2020-01-07 15:00:00,61.96,62.01,61.95,61.99,29316.0,53.5593,53.6025,53.5507,53.5853,29316.0
2020-01-07 15:30:00,61.99,62.0,61.91,61.94,110622.0,53.5853,53.5939,53.5161,53.542,110622.0
2020-01-08 09:30:00,61.77,61.86,61.6,61.85,53019.0,53.3951,53.4729,53.2481,53.4642,53019.0
2020-01-08 10:00:00,61.86,61.94,61.85,61.86,17717.0,53.4729,53.542,53.4642,53.4729,17717.0
2020-01-08 10:30:00,61.87,61.89,61.81,61.84,42022.0,53.4815,53.4988,53.4297,53.4556,42022.0
2020-01-08 11:00:00,61.84,61.87,61.78,61.85,28622.0,53.4556,53.4815,53.4037,53.4642,28622.0
2020-01-08 11:30:00,61.84,62.07,61.78,62.04,74716.0,53.4556,53.6544,53.4037,53.6285,74716.0
2020-01-08 12:00:00,62.04,62.09,62.03,62.08,98666.0,53.6285,53.6717,53.6198,53.6631,98666.0
2020-01-08 12:30:00,62.09,62.1,62.05,62.1,26288.0,53.6717,53.6803,53.6371,53.6803,26288.0
2020-01-08 13:00:00,62.08,62.09,62.03,62.06,53374.0,53.6631,53.6717,53.6198,53.6458,53374.0
2020-01-08 13:30:00,62.07,62.09,62.03,62.03,34497.0,53.6544,53.6717,53.6198,53.6198,34497.0
2020-01-08 14:00:00,62.04,62.08,62.04,62.05,31940.0,53.6285,53.6631,53.6285,53.6371,31940.0
2020-01-08 14:30:00,62.05,62.07,62.05,62.07,70347.0,53.6371,53.6544,53.6371,53.6544,70347.0
2020-01-08 15:00:00,62.08,62.14,62.07,62.13,70918.0,53.6631,53.7149,53.6544,53.7063,70918.0
2020-01-08 15:30:00,62.13,62.14,61.89,61.94,195224.0,53.7063,53.7149,53.4988,53.542,195224.0
2020-01-09 09:30:00,62.09,62.09,62.01,62.04,84996.0,53.6717,53.6717,53.6025,53.6285,84996.0
2020-01-09 10:00:00,62.03,62.04,61.99,62.03,39619.0,53.6198,53.6285,53.5853,53.6198,39619.0
2020-01-09 10:30:00,62.03,62.09,62.0,62.08,38866.0,53.6198,53.6717,53.5939,53.6631,38866.0
2020-01-09 11:00:00,62.08,62.08,62.01,62.03,50809.0,53.6631,53.6631,53.6025,53.6198,50809.0
2020-01-09 11:30:00,62.03,62.12,62.02,62.1,78359.0,53.6198,53.6976,53.6112,53.6803,78359.0
2020-01-09 12:00:00,62.11,62.11,62.03,62.04,36569.0,53.689,53.689,53.6198,53.6285,36569.0
2020-01-09 12:30:00,62.03,62.04,61.98,62.03,16752.0,53.6198,53.6285,53.5766,53.6198,16752.0
2020-01-09 13:00:00,62.03,62.05,62.01,62.05,25177.0,53.6198,53.6371,53.6025,53.6371,25177.0
2020-01-09 13:30:00,62.06,62.08,62.03,62.03,94285.0,53.6458,53.6631,53.6198,53.6198,94285.0
2020-01-09 14:00:00,62.03,62.08,62.03,62.07,49716.0,53.6198,53.6631,53.6198,53.6544,49716.0
2020-01-09 14:30:00,62.08,62.13,62.08,62.11,47528.0,53.6631,53.7063,53.6631,53.689,47528.0
2020-01-09 15:00:00,62.1,62.1,62.05,62.08,55944.0,53.6803,53.6803,53.6371,53.6631,55944.0
2020-01-09 15:30:00,62.08,62.14,62.06,62.14,68309.0,53.6631,53.7149,53.6458,53.7149,68309.0
2020-01-10 09:30:00,61.98,61.99,61.89,61.99,99516.0,53.5766,53.5853,53.4988,53.5853,99516.0
2020-01-10 10:00:00,61.99,62.07,61.99,62.04,18174.0,53.5853,53.6544,53.5853,53.6285,18174.0
2020-01-10 10:30:00,62.05,62.05,62.0,62.02,48918.0,53.6371,53.6371,53.5939,53.6112,48918.0
2020-01-10 11:00:00,62.03,62.03,61.93,61.93,45396.0,53.6198,53.6198,53.5334,53.5334,45396.0
2020-01-10 11:30:00,61.93,61.93,61.87,61.89,27805.0,53.5334,53.5334,53.4815,53.4988,27805.0
2020-01-10 12:00:00,61.89,61.93,61.83,61.93,33101.0,53.4988,53.5334,53.447,53.5334,33101.0
2020-01-10 12:30:00,61.93,61.94,61.92,61.93,37758.0,53.5334,53.542,53.5247,53.5334,37758.0
2020-01-10 13:00:00,61.93,61.96,61.92,61.93,21125.0,53.5334,53.5593,53.5247,53.5334,21125.0
2020-01-10 13:30:00,61.94,61.95,61.92,61.93,24416.0,53.542,53.5507,53.5247,53.5334,24416.0
2020-01-10 14:00:00,61.92,61.93,61.88,61.89,19432.0,53.5247,53.5334,53.4902,53.4988,19432.0
2020-01-10 14:30:00,61.88,61.89,61.85,61.87,136437.0,53.4902,53.4988,53.4642,53.4815,136437.0
2020-01-10 15:00:00,61.88,61.88,61.79,61.81,59499.0,53.4902,53.4902,53.4124,53.4297,59499.0
2020-01-10 15:30:00,61.8,61.81,61.73,61.8,98754.0,53.421,53.4297,53.3605,53.421,98754.0
2020-01-13 09:30:00,61.95,61.98,61.85,61.94,101066.0,53.5507,53.5766,53.4642,53.542,101066.0
2020-01-13 10:00:00,61.93,61.98,61.91,61.96,44236.0,53.5334,53.5766,53.5161,53.5593,44236.0
2020-01-13 10:30:00,61.97,62.0,61.94,62.0,53276.0,53.568,53.5939,53.542,53.5939,53276.0
2020-01-13 11:00:00,62.0,62.04,61.98,62.02,45925.0,53.5939,53.6285,53.5766,53.6112,45925.0
2020-01-13 11:30:00,62.04,62.07,61.99,62.07,52124.0,53.6285,53.6544,53.5853,53.6544,52124.0
2020-01-13 12:00:00,62.05,62.12,62.05,62.11,48105.0,53.6371,53.6976,53.6371,53.689,48105.0
2020-01-13 12:30:00,62.11,62.15,62.1,62.13,18943.0,53.689,53.7236,53.6803,53.7063,18943.0
2020-01-13 13:00:00,62.13,62.16,62.12,62.14,20921.0,53.7063,53.7322,53.6976,53.7149,20921.0
2020-01-13 13:30:00,62.14,62.15,62.12,62.13,26565.0,53.7149,53.7236,53.6976,53.7063,26565.0
2020-01-13 14:00:00,62.13,62.16,62.11,62.16,40333.0,53.7063,53.7322,53.689,53.7322,40333.0
2020-01-13 14:30:00,62.16,62.17,62.15,62.16,42614.0,53.7322,53.7409,53.7236,53.7322,42614.0
2020-01-13 15:00:00,62.16,62.17,62.11,62.12,36647.0,53.7322,53.7409,53.689,53.6976,36647.0
2020-01-13 15:30:00,62.12,62.18,62.11,62.18,90642.0,53.6976,53.7495,53.689,53.7495,90642.0
2020-01-14 09:30:00,61.9,61.95,61.84,61.91,88367.0,53.5075,53.5507,53.4556,53.5161,88367.0
2020-01-14 10:00:00,61.92,61.97,61.91,61.97,24468.0,53.5247,53.568,53.5161,53.568,24468.0
2020-01-14 10:30:00,61.97,62.0,61.95,61.97,29064.0,53.568,53.5939,53.5507,53.568,29064.0
2020-01-14 11:00:00,61.99,62.04,61.99,62.03,25394.0,53.5853,53.6285,53.5853,53.6198,25394.0
2020-01-14 11:30:00,62.03,62.08,62.03,62.08,7458.0,53.6198,53.6631,53.6198,53.6631,7458.0
2020-01-14 12:00:00,62.08,62.12,62.08,62.11,14039.0,53.6631,53.6976,53.6631,53.689,14039.0
2020-01-14 12:30:00,62.12,62.15,62.11,62.14,19315.0,53.6976,53.7236,53.689,53.7149,19315.0
2020-01-14 13:00:00,62.13,62.17,62.12,62.17,14595.0,53.7063,53.7409,53.6976,53.7409,14595.0
2020-01-14 13:30:00,62.17,62.19,62.07,62.07,512806.0,53.7409,53.7581,53.6544,53.6544,512806.0
2020-01-14 14:00:00,62.07,62.12,61.99,62.12,42535.0,53.6544,53.6976,53.5853,53.6976,42535.0
2020-01-14 14:30:00,62.12,62.17,62.11,62.11,43444.0,53.6976,53.7409,53.689,53.689,43444.0
2020-01-14 15:00:00,62.12,62.12,62.07,62.08,79785.0,53.6976,53.6976,53.6544,53.6631,79785.0
2020-01-14 15:30:00,62.09,62.15,62.07,62.15,92536.0,53.6717,53.7236,53.6544,53.7236,92536.0
2020-01-15 09:30:00,62.05,62.19,62.05,62.16,80510.0,53.6371,53.7581,53.6371,53.7322,80510.0
2020-01-15 10:00:00,62.16,62.17,62.09,62.1,21554.0,53.7322,53.7409,53.6717,53.6803,21554.0
2020-01-15 10:30:00,62.12,62.14,62.09,62.13,21319.0,53.6976,53.7149,53.6717,53.7063,21319.0
2020-01-15 11:00:00,62.14,62.17,62.11,62.16,13347.0,53.7149,53.7409,53.689,53.7322,13347.0
2020-01-15 11:30:00,62.16,62.19,62.13,62.15,40768.0,53.7322,53.7581,53.7063,53.7236,40768.0
2020-01-15 12:00:00,62.14,62.18,62.14,62.18,24358.0,53.7149,53.7495,53.7149,53.7495,24358.0
2020-01-15 12:30:00,62.15,62.18,62.1,62.1,54645.0,53.7236,53.7495,53.6803,53.6803,54645.0
2020-01-15 13:00:00,62.1,62.13,62.08,62.09,16352.0,53.6803,53.7063,53.6631,53.6717,16352.0
2020-01-15 13:30:00,62.08,62.1,62.04,62.08,85256.0,53.6631,53.6803,53.6285,53.6631,85256.0
2020-01-15 14:00:00,62.07,62.17,62.06,62.17,33019.0,53.6544,53.7409,53.6458,53.7409,33019.0
2020-01-15 14:30:00,62.17,62.18,62.16,62.17,472118.0,53.7409,53.7495,53.7322,53.7409,472118.0
2020-01-15 15:00:00,62.17,62.17,62.06,62.07,31154.0,53.7409,53.7409,53.6458,53.6544,31154.0
2020-01-15 15:30:00,62.08,62.12,62.03,62.1,121531.0,53.6631,53.6976,53.6198,53.6803,121531.0
2020-01-16 09:30:00,62.18,62.19,62.11,62.14,47879.0,53.7495,53.7581,53.689,53.7149,47879.0
2020-01-16 10:00:00,62.15,62.19,62.12,62.19,42374.0,53.7236,53.7581,53.6976,53.7581,42374.0
2020-01-16 10:30:00,62.17,62.21,62.16,62.21,16658.0,53.7409,53.7754,53.7322,53.7754,16658.0
2020-01-16 11:00:00,62.21,62.21,62.15,62.18,11997.0,53.7754,53.7754,53.7236,53.7495,11997.0
2020-01-16 11:30:00,62.19,62.28,62.18,62.26,20880.0,53.7581,53.8359,53.7495,53.8187,20880.0
2020-01-16 12:00:00,62.27,62.3,62.25,62.26,8171.0,53.8273,53.8532,53.81,53.8187,8171.0
2020-01-16 12:30:00,62.25,62.27,62.25,62.25,13759.0,53.81,53.8273,53.81,53.81,13759.0
2020-01-16 13:00:00,62.26,62.26,62.23,62.25,129900.0,53.8187,53.8187,53.7927,53.81,129900.0
2020-01-16 13:30:00,62.25,62.26,62.24,62.26,27521.0,53.81,53.8187,53.8014,53.8187,27521.0
2020-01-16 14:00:00,62.26,62.26,62.24,62.26,24246.0,53.8187,53.8187,53.8014,53.8187,24246.0
2020-01-16 14:30:00,62.25,62.29,62.25,62.28,71121.0,53.81,53.8446,53.81,53.8359,71121.0
2020-01-16 15:00:00,62.29,62.31,62.28,62.31,43088.0,53.8446,53.8619,53.8359,53.8619,43088.0
2020-01-16 15:30:00,62.3,62.36,62.3,62.35,92684.0,53.8532,53.9051,53.8532,53.8964,92684.0
2020-01-17 09:30:00,62.35,62.35,62.31,62.33,98163.0,53.8964,53.8964,53.8619,53.8792,98163.0
2020-01-17 10:00:00,62.32,62.33,62.28,62.33,35289.0,53.8705,53.8792,53.8359,53.8792,35289.0
2020-01-17 10:30:00,62.32,62.33,62.28,62.3,21683.0,53.8705,53.8792,53.8359,53.8532,21683.0
2020-01-17 11:00:00,62.31,62.32,62.26,62.29,11806.0,53.8619,53.8705,53.8187,53.8446,11806.0
2020-01-17 11:30:00,62.3,62.34,62.29,62.33,15557.0,53.8532,53.8878,53.8446,53.8792,15557.0
2020-01-17 12:00:00,62.34,62.37,62.32,62.36,33230.0,53.8878,53.9137,53.8705,53.9051,33230.0
2020-01-17 12:30:00,62.35,62.36,62.32,62.33,27055.0,53.8964,53.9051,53.8705,53.8792,27055.0
2020-01-17 13:00:00,62.33,62.36,62.33,62.35,11129.0,53.8792,53.9051,53.8792,53.8964,11129.0
2020-01-17 13:30:00,62.36,62.36,62.34,62.34,43398.0,53.9051,53.9051,53.8878,53.8878,43398.0
2020-01-17 14:00:00,62.34,62.38,62.34,62.37,29073.0,53.8878,53.9224,53.8878,53.9137,29073.0
2020-01-17 14:30:00,62.37,62.39,62.35,62.38,72931.0,53.9137,53.931,53.8964,53.9224,72931.0
2020-01-17 15:00:00,62.38,62.38,62.35,62.37,25942.0,53.9224,53.9224,53.8964,53.9137,25942.0
2020-01-17 15:30:00,62.38,62.45,62.36,62.44,91963.0,53.9224,53.9829,53.9051,53.9742,91963.0
2020-01-21 09:30:00,62.27,62.27,62.16,62.23,76455.0,53.8273,53.8273,53.7322,53.7927,76455.0
2020-01-21 10:00:00,62.23,62.25,62.15,62.23,29171.0,53.7927,53.81,53.7236,53.7927,29171.0
2020-01-21 10:30:00,62.23,62.24,62.17,62.19,47106.0,53.7927,53.8014,53.7409,53.7581,47106.0
2020-01-21 11:00:00,62.18,62.25,62.18,62.24,16280.0,53.7495,53.81,53.7495,53.8014,16280.0
2020-01-21 11:30:00,62.25,62.27,62.23,62.25,20260.0,53.81,53.8273,53.7927,53.81,20260.0
2020-01-21 12:00:00,62.26,62.27,62.23,62.24,20575.0,53.8187,53.8273,53.7927,53.8014,20575.0
2020-01-21 12:30:00,62.24,62.26,62.22,62.23,13239.0,53.8014,53.8187,53.7841,53.7927,13239.0
2020-01-21 13:00:00,62.23,62.26,62.16,62.17,17914.0,53.7927,53.8187,53.7322,53.7409,17914.0
2020-01-21 13:30:00,62.17,62.17,62.09,62.09,26742.0,53.7409,53.7409,53.6717,53.6717,26742.0
2020-01-21 14:00:00,62.09,62.16,62.07,62.14,48152.0,53.6717,53.7322,53.6544,53.7149,48152.0
2020-01-21 14:30:00,62.13,62.15,62.09,62.15,37016.0,53.7063,53.7236,53.6717,53.7236,37016.0
2020-01-21 15:00:00,62.15,62.18,62.13,62.13,26134.0,53.7236,53.7495,53.7063,53.7063,26134.0
2020-01-21 15:30:00,62.13,62.14,62.03,62.05,137374.0,53.7063,53.7149,53.6198,53.6371,137374.0
2020-01-22 09:30:00,62.36,62.38,62.31,62.37,121818.0,53.9051,53.9224,53.8619,53.9137,121818.0
2020-01-22 10:00:00,62.37,62.38,62.3,62.35,75570.0,53.9137,53.9224,53.8532,53.8964,75570.0
2020-01-22 10:30:00,62.34,62.4,62.3,62.3,57839.0,53.8878,53.9397,53.8532,53.8532,57839.0
2020-01-22 11:00:00,62.3,62.33,62.28,62.3,115812.0,53.8532,53.8792,53.8359,53.8532,115812.0
2020-01-22 11:30:00,62.29,62.34,62.26,62.28,56353.0,53.8446,53.8878,53.8187,53.8359,56353.0
2020-01-22 12:00:00,62.29,62.29,62.22,62.22,24986.0,53.8446,53.8446,53.7841,53.7841,24986.0
2020-01-22 12:30:00,62.23,62.28,62.23,62.28,21543.0,53.7927,53.8359,53.7927,53.8359,21543.0
2020-01-22 13:00:00,62.28,62.31,62.27,62.31,31025.0,53.8359,53.8619,53.8273,53.8619,31025.0
2020-01-22 13:30:00,62.3,62.33,62.29,62.3,198085.0,53.8532,53.8792,53.8446,53.8532,198085.0
2020-01-22 14:00:00,62.3,62.32,62.29,62.32,53311.0,53.8532,53.8705,53.8446,53.8705,53311.0
2020-01-22 14:30:00,62.32,62.32,62.3,62.31,22091.0,53.8705,53.8705,53.8532,53.8619,22091.0
2020-01-22 15:00:00,62.31,62.31,62.22,62.24,37330.0,53.8619,53.8619,53.7841,53.8014,37330.0
2020-01-22 15:30:00,62.25,62.29,62.23,62.28,64176.0,53.81,53.8446,53.7927,53.8359,64176.0
2020-01-23 09:30:00,62.03,62.03,61.75,61.84,150891.0,53.6198,53.6198,53.3778,53.4556,150891.0
2020-01-23 10:00:00,61.83,61.87,61.81,61.85,38281.0,53.447,53.4815,53.4297,53.4642,38281.0
2020-01-23 10:30:00,61.85,61.86,61.74,61.8,75533.0,53.4642,53.4729,53.3692,53.421,75533.0
2020-01-23 11:00:00,61.8,61.8,61.69,61.71,35879.0,53.421,53.421,53.3259,53.3432,35879.0
2020-01-23 11:30:00,61.71,61.79,61.71,61.76,35685.0,53.3432,53.4124,53.3432,53.3864,35685.0
2020-01-23 12:00:00,61.79,61.87,61.75,61.86,18435.0,53.4124,53.4815,53.3778,53.4729,18435.0
2020-01-23 12:30:00,61.87,61.88,61.83,61.84,62137.0,53.4815,53.4902,53.447,53.4556,62137.0
2020-01-23 13:00:00,61.84,61.91,61.81,61.86,144778.0,53.4556,53.5161,53.4297,53.4729,144778.0
2020-01-23 13:30:00,61.86,61.96,61.85,61.93,98242.0,53.4729,53.5593,53.4642,53.5334,98242.0
2020-01-23 14:00:00,61.96,62.01,61.95,61.99,56407.0,53.5593,53.6025,53.5507,53.5853,56407.0
2020-01-23 14:30:00,62.0,62.06,62.0,62.05,89276.0,53.5939,53.6458,53.5939,53.6371,89276.0
2020-01-23 15:00:00,62.05,62.09,62.03,62.09,136316.0,53.6371,53.6717,53.6198,53.6717,136316.0
2020-01-23 15:30:00,62.09,62.12,62.06,62.09,211746.0,53.6717,53.6976,53.6458,53.6717,211746.0
2020-01-24 09:30:00,62.15,62.17,62.04,62.09,70542.0,53.7236,53.7409,53.6285,53.6717,70542.0
2020-01-24 10:00:00,62.11,62.11,61.93,61.93,141954.0,53.689,53.689,53.5334,53.5334,141954.0
2020-01-24 10:30:00,61.93,61.95,61.89,61.94,44268.0,53.5334,53.5507,53.4988,53.542,44268.0
2020-01-24 11:00:00,61.93,61.99,61.85,61.88,100898.0,53.5334,53.5853,53.4642,53.4902,100898.0
2020-01-24 11:30:00,61.88,61.91,61.82,61.85,85345.0,53.4902,53.5161,53.4383,53.4642,85345.0
2020-01-24 12:00:00,61.85,61.85,61.72,61.77,119131.0,53.4642,53.4642,53.3519,53.3951,119131.0
2020-01-24 12:30:00,61.78,61.85,61.78,61.85,53440.0,53.4037,53.4642,53.4037,53.4642,53440.0
2020-01-24 13:00:00,61.84,61.84,61.74,61.76,26882.0,53.4556,53.4556,53.3692,53.3864,26882.0
2020-01-24 13:30:00,61.74,61.76,61.66,61.68,77433.0,53.3692,53.3864,53.3,53.3173,77433.0
2020-01-24 14:00:00,61.68,61.68,61.55,61.56,118818.0,53.3173,53.3173,53.2049,53.2136,118818.0
2020-01-24 14:30:00,61.57,61.66,61.55,61.66,54267.0,53.2222,53.3,53.2049,53.3,54267.0
2020-01-24 15:00:00,61.67,61.74,61.65,61.72,33075.0,53.3086,53.3692,53.2914,53.3519,33075.0
2020-01-24 15:30:00,61.71,61.71,61.61,61.7,63319.0,53.3432,53.3432,53.2568,53.3346,63319.0
2020-01-27 09:30:00,60.59,60.77,60.41,60.72,138192.0,52.3751,52.5307,52.2195,52.4874,138192.0
2020-01-27 10:00:00,60.72,60.72,60.56,60.64,55440.0,52.4874,52.4874,52.3491,52.4183,55440.0
2020-01-27 10:30:00,60.64,60.64,60.48,60.52,93220.0,52.4183,52.4183,52.28,52.3146,93220.0
2020-01-27 11:00:00,60.52,60.57,60.49,60.56,53668.0,52.3146,52.3578,52.2886,52.3491,53668.0
2020-01-27 11:30:00,60.56,60.65,60.51,60.62,64826.0,52.3491,52.4269,52.3059,52.401,64826.0
2020-01-27 12:00:00,60.61,60.69,60.56,60.66,56004.0,52.3924,52.4615,52.3491,52.4356,56004.0
2020-01-27 12:30:00,60.65,60.69,60.62,60.63,36320.0,52.4269,52.4615,52.401,52.4097,36320.0
2020-01-27 13:00:00,60.63,60.71,60.63,60.68,63514.0,52.4097,52.4788,52.4097,52.4529,63514.0
2020-01-27 13:30:00,60.69,60.72,60.63,60.63,223256.0,52.4615,52.4874,52.4097,52.4097,223256.0
2020-01-27 14:00:00,60.64,60.67,60.59,60.66,47881.0,52.4183,52.4442,52.3751,52.4356,47881.0
2020-01-27 14:30:00,60.67,60.68,60.56,60.6,84960.0,52.4442,52.4529,52.3491,52.3837,84960.0
2020-01-27 15:00:00,60.6,60.65,60.57,60.62,111350.0,52.3837,52.4269,52.3578,52.401,111350.0
2020-01-27 15:30:00,60.61,60.62,60.5,60.51,238481.0,52.3924,52.401,52.2973,52.3059,238481.0
2020-01-28 09:30:00,60.6,60.66,60.56,60.64,44425.0,52.3837,52.4356,52.3491,52.4183,44425.0
2020-01-28 10:00:00,60.69,60.83,60.66,60.8,82321.0,52.4615,52.5825,52.4356,52.5566,82321.0
2020-01-28 10:30:00,60.79,60.88,60.78,60.84,59512.0,52.548,52.6258,52.5393,52.5912,59512.0
2020-01-28 11:00:00,60.84,60.85,60.77,60.84,57333.0,52.5912,52.5998,52.5307,52.5912,57333.0
2020-01-28 11:30:00,60.84,60.88,60.78,60.87,32913.0,52.5912,52.6258,52.5393,52.6171,32913.0
2020-01-28 12:00:00,60.87,60.89,60.83,60.88,12367.0,52.6171,52.6344,52.5825,52.6258,12367.0
2020-01-28 12:30:00,60.88,60.88,60.81,60.82,46326.0,52.6258,52.6258,52.5652,52.5739,46326.0
2020-01-28 13:00:00,60.82,60.84,60.78,60.82,23441.0,52.5739,52.5912,52.5393,52.5739,23441.0
2020-01-28 13:30:00,60.82,60.83,60.78,60.83,136784.0,52.5739,52.5825,52.5393,52.5825,136784.0
2020-01-28 14:00:00,60.83,60.89,60.83,60.87,33269.0,52.5825,52.6344,52.5825,52.6171,33269.0
2020-01-28 14:30:00,60.87,60.92,60.86,60.9,29250.0,52.6171,52.6603,52.6085,52.643,29250.0
2020-01-28 15:00:00,60.89,60.91,60.87,60.91,36423.0,52.6344,52.6517,52.6171,52.6517,36423.0
2020-01-28 15:30:00,60.91,60.92,60.86,60.87,117536.0,52.6517,52.6603,52.6085,52.6171,117536.0
2020-01-29 09:30:00,60.95,60.97,60.82,60.83,44598.0,52.6863,52.7036,52.5739,52.5825,44598.0
2020-01-29 10:00:00,60.82,60.9,60.76,60.89,63905.0,52.5739,52.643,52.522,52.6344,63905.0
2020-01-29 10:30:00,60.89,60.93,60.84,60.93,45109.0,52.6344,52.669,52.5912,52.669,45109.0
2020-01-29 11:00:00,60.93,60.95,60.91,60.93,22754.0,52.669,52.6863,52.6517,52.669,22754.0
2020-01-29 11:30:00,60.93,60.96,60.89,60.96,64600.0,52.669,52.6949,52.6344,52.6949,64600.0
2020-01-29 12:00:00,60.95,60.97,60.94,60.94,60374.0,52.6863,52.7036,52.6776,52.6776,60374.0
2020-01-29 12:30:00,60.94,60.97,60.92,60.94,15570.0,52.6776,52.7036,52.6603,52.6776,15570.0
2020-01-29 13:00:00,60.95,60.97,60.93,60.97,85631.0,52.6863,52.7036,52.669,52.7036,85631.0
2020-01-29 13:30:00,60.97,60.98,60.91,60.95,113341.0,52.7036,52.7122,52.6517,52.6863,113341.0
2020-01-29 14:00:00,60.96,61.01,60.91,60.97,27271.0,52.6949,52.7381,52.6517,52.7036,27271.0
2020-01-29 14:30:00,60.97,61.0,60.94,60.97,61113.0,52.7036,52.7295,52.6776,52.7036,61113.0
2020-01-29 15:00:00,60.96,60.96,60.84,60.9,40114.0,52.6949,52.6949,52.5912,52.643,40114.0
2020-01-29 15:30:00,60.89,60.91,60.79,60.81,157052.0,52.6344,52.6517,52.548,52.5652,157052.0
2020-01-30 09:30:00,60.33,60.45,60.28,60.37,63336.0,52.1503,52.2541,52.1071,52.1849,63336.0
2020-01-30 10:00:00,60.36,60.42,60.29,60.32,15600.0,52.1763,52.2281,52.1157,52.1417,15600.0
2020-01-30 10:30:00,60.32,60.32,60.16,60.19,65575.0,52.1417,52.1417,52.0034,52.0293,65575.0
2020-01-30 11:00:00,60.18,60.34,60.18,60.32,30911.0,52.0207,52.159,52.0207,52.1417,30911.0
2020-01-30 11:30:00,60.33,60.48,60.33,60.43,62056.0,52.1503,52.28,52.1503,52.2368,62056.0
2020-01-30 12:00:00,60.43,60.45,60.38,60.38,21383.0,52.2368,52.2541,52.1935,52.1935,21383.0
2020-01-30 12:30:00,60.36,60.37,60.25,60.31,34296.0,52.1763,52.1849,52.0812,52.133,34296.0
2020-01-30 13:00:00,60.32,60.36,60.29,60.34,18082.0,52.1417,52.1763,52.1157,52.159,18082.0
2020-01-30 13:30:00,60.34,60.37,60.3,60.32,28351.0,52.159,52.1849,52.1244,52.1417,28351.0
2020-01-30 14:00:00,60.33,60.43,60.31,60.41,36790.0,52.1503,52.2368,52.133,52.2195,36790.0
2020-01-30 14:30:00,60.41,60.52,60.35,60.49,133965.0,52.2195,52.3146,52.1676,52.2886,133965.0
2020-01-30 15:00:00,60.5,60.61,60.45,60.58,48659.0,52.2973,52.3924,52.2541,52.3664,48659.0
2020-01-30 15:30:00,60.58,60.74,60.56,60.73,128537.0,52.3664,52.5047,52.3491,52.4961,128537.0
2020-01-31 09:30:00,60.38,60.38,60.15,60.2,214241.0,52.1935,52.1935,51.9947,52.038,214241.0
2020-01-31 10:00:00,60.2,60.2,60.03,60.03,104138.0,52.038,52.038,51.891,51.891,104138.0
2020-01-31 10:30:00,60.03,60.07,59.98,60.06,166792.0,51.891,51.9256,51.8478,51.9169,166792.0
2020-01-31 11:00:00,60.05,60.13,59.97,60.06,64182.0,51.9083,51.9774,51.8391,51.9169,64182.0
2020-01-31 11:30:00,60.05,60.16,59.92,60.16,156163.0,51.9083,52.0034,51.7959,52.0034,156163.0
2020-01-31 12:00:00,60.15,60.16,59.99,60.04,49718.0,51.9947,52.0034,51.8564,51.8996,49718.0
2020-01-31 12:30:00,60.03,60.03,59.85,59.92,113736.0,51.891,51.891,51.7354,51.7959,113736.0
2020-01-31 13:00:00,59.92,59.98,59.85,59.88,85669.0,51.7959,51.8478,51.7354,51.7613,85669.0
2020-01-31 13:30:00,59.87,59.87,59.79,59.87,41376.0,51.7527,51.7527,51.6835,51.7527,41376.0
2020-01-31 14:00:00,59.88,59.96,59.87,59.88,77055.0,51.7613,51.8305,51.7527,51.7613,77055.0
2020-01-31 14:30:00,59.88,59.97,59.88,59.95,48933.0,51.7613,51.8391,51.7613,51.8218,48933.0
2020-01-31 15:00:00,59.95,59.96,59.79,59.79,61073.0,51.8218,51.8305,51.6835,51.6835,61073.0
2020-01-31 15:30:00,59.79,59.94,59.7,59.92,175590.0,51.6835,51.8132,51.6057,51.7959,175590.0
2020-02-03 09:30:00,59.82,60.01,59.77,59.99,258135.0,51.7095,51.8737,51.6663,51.8564,258135.0
2020-02-03 10:00:00,60.0,60.09,59.97,60.09,127860.0,51.8651,51.9429,51.8391,51.9429,127860.0
2020-02-03 10:30:00,60.07,60.08,59.93,59.98,32804.0,51.9256,51.9342,51.8046,51.8478,32804.0
2020-02-03 11:00:00,59.98,60.03,59.95,59.96,38520.0,51.8478,51.891,51.8218,51.8305,38520.0
2020-02-03 11:30:00,59.96,59.98,59.86,59.9,48113.0,51.8305,51.8478,51.744,51.7786,48113.0
2020-02-03 12:00:00,59.9,59.96,59.87,59.93,192682.0,51.7786,51.8305,51.7527,51.8046,192682.0
2020-02-03 12:30:00,59.93,59.97,59.9,59.96,36674.0,51.8046,51.8391,51.7786,51.8305,36674.0
2020-02-03 13:00:00,59.97,59.97,59.87,59.88,58780.0,51.8391,51.8391,51.7527,51.7613,58780.0
2020-02-03 13:30:00,59.88,59.93,59.86,59.92,54345.0,51.7613,51.8046,51.744,51.7959,54345.0
2020-02-03 14:00:00,59.91,59.91,59.85,59.87,207215.0,51.7873,51.7873,51.7354,51.7527,207215.0
2020-02-03 14:30:00,59.87,59.93,59.84,59.9,133221.0,51.7527,51.8046,51.7268,51.7786,133221.0
2020-02-03 15:00:00,59.9,59.94,59.88,59.93,268794.0,51.7786,51.8132,51.7613,51.8046,268794.0
2020-02-03 15:30:00,59.93,59.94,59.79,59.81,391148.0,51.8046,51.8132,51.6835,51.7008,391148.0
2020-02-04 09:30:00,60.86,60.92,60.79,60.9,137634.0,52.6085,52.6603,52.548,52.643,137634.0
2020-02-04 10:00:00,60.9,60.91,60.85,60.9,42503.0,52.643,52.6517,52.5998,52.643,42503.0
2020-02-04 10:30:00,60.91,60.93,60.87,60.9,32949.0,52.6517,52.669,52.6171,52.643,32949.0
2020-02-04 11:00:00,60.89,60.97,60.88,60.95,25598.0,52.6344,52.7036,52.6258,52.6863,25598.0
2020-02-04 11:30:00,60.94,60.98,60.94,60.94,46833.0,52.6776,52.7122,52.6776,52.6776,46833.0
2020-02-04 12:00:00,60.96,61.0,60.94,61.0,39001.0,52.6949,52.7295,52.6776,52.7295,39001.0
2020-02-04 12:30:00,61.01,61.01,60.96,60.97,24946.0,52.7381,52.7381,52.6949,52.7036,24946.0
2020-02-04 13:00:00,60.97,60.98,60.91,60.92,22049.0,52.7036,52.7122,52.6517,52.6603,22049.0
2020-02-04 13:30:00,60.93,60.97,60.92,60.95,25283.0,52.669,52.7036,52.6603,52.6863,25283.0
2020-02-04 14:00:00,60.96,60.97,60.93,60.93,83334.0,52.6949,52.7036,52.669,52.669,83334.0
2020-02-04 14:30:00,60.92,60.98,60.92,60.96,30452.0,52.6603,52.7122,52.6603,52.6949,30452.0
2020-02-04 15:00:00,60.95,60.97,60.93,60.97,21698.0,52.6863,52.7036,52.669,52.7036,21698.0
2020-02-04 15:30:00,60.96,60.98,60.89,60.92,171999.0,52.6949,52.7122,52.6344,52.6603,171999.0
2020-02-05 09:30:00,61.52,61.55,61.37,61.4,81702.0,53.179,53.2049,53.0493,53.0753,81702.0
2020-02-05 10:00:00,61.41,61.44,61.3,61.33,75662.0,53.0839,53.1098,52.9888,53.0147,75662.0
2020-02-05 10:30:00,61.33,61.41,61.31,61.4,81966.0,53.0147,53.0839,52.9975,53.0753,81966.0
2020-02-05 11:00:00,61.4,61.44,61.38,61.44,74835.0,53.0753,53.1098,53.058,53.1098,74835.0
2020-02-05 11:30:00,61.45,61.47,61.36,61.46,31280.0,53.1185,53.1358,53.0407,53.1271,31280.0
2020-02-05 12:00:00,61.46,61.5,61.46,61.48,25270.0,53.1271,53.1617,53.1271,53.1444,25270.0
2020-02-05 12:30:00,61.48,61.5,61.43,61.43,17728.0,53.1444,53.1617,53.1012,53.1012,17728.0
2020-02-05 13:00:00,61.44,61.47,61.42,61.46,21157.0,53.1098,53.1358,53.0925,53.1271,21157.0
2020-02-05 13:30:00,61.45,61.51,61.45,61.5,26616.0,53.1185,53.1703,53.1185,53.1617,26616.0
2020-02-05 14:00:00,61.49,61.49,61.42,61.47,69581.0,53.1531,53.1531,53.0925,53.1358,69581.0
2020-02-05 14:30:00,61.46,61.54,61.45,61.53,60268.0,53.1271,53.1963,53.1185,53.1876,60268.0
2020-02-05 15:00:00,61.53,61.57,61.51,61.54,33759.0,53.1876,53.2222,53.1703,53.1963,33759.0
2020-02-05 15:30:00,61.53,61.54,61.48,61.49,143665.0,53.1876,53.1963,53.1444,53.1531,143665.0
2020-02-06 09:30:00,61.44,61.45,61.33,61.4,62427.0,53.1098,53.1185,53.0147,53.0753,62427.0
2020-02-06 10:00:00,61.4,61.42,61.35,61.35,32869.0,53.0753,53.0925,53.032,53.032,32869.0
2020-02-06 10:30:00,61.32,61.39,61.29,61.35,33297.0,53.0061,53.0666,52.9802,53.032,33297.0
2020-02-06 11:00:00,61.35,61.42,61.34,61.42,35542.0,53.032,53.0925,53.0234,53.0925,35542.0
2020-02-06 11:30:00,61.42,61.42,61.35,61.36,32091.0,53.0925,53.0925,53.032,53.0407,32091.0
2020-02-06 12:00:00,61.36,61.44,61.36,61.44,29006.0,53.0407,53.1098,53.0407,53.1098,29006.0
2020-02-06 12:30:00,61.44,61.44,61.39,61.42,20588.0,53.1098,53.1098,53.0666,53.0925,20588.0
2020-02-06 13:00:00,61.42,61.44,61.41,61.41,22460.0,53.0925,53.1098,53.0839,53.0839,22460.0
2020-02-06 13:30:00,61.41,61.42,61.37,61.41,20636.0,53.0839,53.0925,53.0493,53.0839,20636.0
2020-02-06 14:00:00,61.42,61.42,61.37,61.4,33175.0,53.0925,53.0925,53.0493,53.0753,33175.0
2020-02-06 14:30:00,61.4,61.41,61.38,61.38,23080.0,53.0753,53.0839,53.058,53.058,23080.0
2020-02-06 15:00:00,61.38,61.42,61.36,61.39,244867.0,53.058,53.0925,53.0407,53.0666,244867.0
2020-02-06 15:30:00,61.4,61.45,61.39,61.45,139079.0,53.0753,53.1185,53.0666,53.1185,139079.0
2020-02-07 09:30:00,60.95,60.98,60.88,60.9,118397.0,52.6863,52.7122,52.6258,52.643,118397.0
2020-02-07 10:00:00,60.91,60.95,60.87,60.94,25243.0,52.6517,52.6863,52.6171,52.6776,25243.0
2020-02-07 10:30:00,60.94,61.01,60.91,60.97,35631.0,52.6776,52.7381,52.6517,52.7036,35631.0
2020-02-07 11:00:00,60.96,60.98,60.91,60.93,25245.0,52.6949,52.7122,52.6517,52.669,25245.0
2020-02-07 11:30:00,60.93,60.96,60.89,60.95,1002652.0,52.669,52.6949,52.6344,52.6863,1002652.0
2020-02-07 12:00:00,60.95,60.97,60.91,60.94,42647.0,52.6863,52.7036,52.6517,52.6776,42647.0
2020-02-07 12:30:00,60.95,60.95,60.92,60.94,57807.0,52.6863,52.6863,52.6603,52.6776,57807.0
2020-02-07 13:00:00,60.94,60.94,60.89,60.91,35709.0,52.6776,52.6776,52.6344,52.6517,35709.0
2020-02-07 13:30:00,60.92,60.94,60.84,60.85,158190.0,52.6603,52.6776,52.5912,52.5998,158190.0
2020-02-07 14:00:00,60.85,60.85,60.79,60.82,63084.0,52.5998,52.5998,52.548,52.5739,63084.0
2020-02-07 14:30:00,60.82,60.87,60.82,60.85,89415.0,52.5739,52.6171,52.5739,52.5998,89415.0
2020-02-07 15:00:00,60.85,60.86,60.8,60.83,65389.0,52.5998,52.6085,52.5566,52.5825,65389.0
2020-02-07 15:30:00,60.83,60.88,60.79,60.82,272415.0,52.5825,52.6258,52.548,52.5739,272415.0
2020-02-10 09:30:00,60.77,60.86,60.76,60.86,42266.0,52.5307,52.6085,52.522,52.6085,42266.0
2020-02-10 10:00:00,60.87,60.94,60.86,60.93,52372.0,52.6171,52.6776,52.6085,52.669,52372.0
2020-02-10 10:30:00,60.93,60.95,60.85,60.87,79566.0,52.669,52.6863,52.5998,52.6171,79566.0
2020-02-10 11:00:00,60.88,60.93,60.86,60.9,437728.0,52.6258,52.669,52.6085,52.643,437728.0
2020-02-10 11:30:00,60.92,60.93,60.89,60.91,53239.0,52.6603,52.669,52.6344,52.6517,53239.0
2020-02-10 12:00:00,60.89,60.9,60.87,60.89,20850.0,52.6344,52.643,52.6171,52.6344,20850.0
2020-02-10 12:30:00,60.89,60.89,60.84,60.86,30315.0,52.6344,52.6344,52.5912,52.6085,30315.0
2020-02-10 13:00:00,60.87,60.91,60.86,60.9,30496.0,52.6171,52.6517,52.6085,52.643,30496.0
2020-02-10 13:30:00,60.9,60.91,60.88,60.89,67591.0,52.643,52.6517,52.6258,52.6344,67591.0
2020-02-10 14:00:00,60.89,60.93,60.87,60.92,65063.0,52.6344,52.669,52.6171,52.6603,65063.0
2020-02-10 14:30:00,60.93,60.98,60.92,60.97,78420.0,52.669,52.7122,52.6603,52.7036,78420.0
2020-02-10 15:00:00,60.98,61.03,60.97,61.02,142120.0,52.7122,52.7554,52.7036,52.7468,142120.0
2020-02-10 15:30:00,61.02,61.05,60.98,61.03,282981.0,52.7468,52.7727,52.7122,52.7554,282981.0
2020-02-11 09:30:00,61.49,61.57,61.43,61.5,85331.0,53.1531,53.2222,53.1012,53.1617,85331.0
2020-02-11 10:00:00,61.49,61.6,61.49,61.57,28814.0,53.1531,53.2481,53.1531,53.2222,28814.0
2020-02-11 10:30:00,61.57,61.59,61.54,61.55,39460.0,53.2222,53.2395,53.1963,53.2049,39460.0
2020-02-11 11:00:00,61.54,61.58,61.53,61.55,83506.0,53.1963,53.2308,53.1876,53.2049,83506.0
2020-02-11 11:30:00,61.56,61.56,61.49,61.53,105096.0,53.2136,53.2136,53.1531,53.1876,105096.0
2020-02-11 12:00:00,61.52,61.58,61.51,61.57,65286.0,53.179,53.2308,53.1703,53.2222,65286.0
2020-02-11 12:30:00,61.56,61.59,61.54,61.57,48138.0,53.2136,53.2395,53.1963,53.2222,48138.0
2020-02-11 13:00:00,61.57,61.59,61.55,61.57,41510.0,53.2222,53.2395,53.2049,53.2222,41510.0
2020-02-11 13:30:00,61.57,61.58,61.51,61.54,75738.0,53.2222,53.2308,53.1703,53.1963,75738.0
2020-02-11 14:00:00,61.54,61.55,61.48,61.52,84850.0,53.1963,53.2049,53.1444,53.179,84850.0
2020-02-11 14:30:00,61.52,61.55,61.5,61.51,40814.0,53.179,53.2049,53.1617,53.1703,40814.0
2020-02-11 15:00:00,61.51,61.52,61.41,61.46,44609.0,53.1703,53.179,53.0839,53.1271,44609.0
2020-02-11 15:30:00,61.46,61.52,61.45,61.52,123449.0,53.1271,53.179,53.1185,53.179,123449.0
2020-02-12 09:30:00,61.77,61.8,61.67,61.69,89701.0,53.3951,53.421,53.3086,53.3259,89701.0
2020-02-12 10:00:00,61.7,61.71,61.64,61.65,48668.0,53.3346,53.3432,53.2827,53.2914,48668.0
2020-02-12 10:30:00,61.65,61.73,61.64,61.73,32472.0,53.2914,53.3605,53.2827,53.3605,32472.0
2020-02-12 11:00:00,61.73,61.81,61.73,61.79,48251.0,53.3605,53.4297,53.3605,53.4124,48251.0
2020-02-12 11:30:00,61.79,61.8,61.75,61.78,51573.0,53.4124,53.421,53.3778,53.4037,51573.0
2020-02-12 12:00:00,61.79,61.8,61.74,61.78,59936.0,53.4124,53.421,53.3692,53.4037,59936.0
2020-02-12 12:30:00,61.78,61.79,61.75,61.77,60612.0,53.4037,53.4124,53.3778,53.3951,60612.0
2020-02-12 13:00:00,61.77,61.77,61.72,61.74,88170.0,53.3951,53.3951,53.3519,53.3692,88170.0
2020-02-12 13:30:00,61.74,61.78,61.74,61.77,61878.0,53.3692,53.4037,53.3692,53.3951,61878.0
2020-02-12 14:00:00,61.78,61.79,61.76,61.77,41418.0,53.4037,53.4124,53.3864,53.3951,41418.0
2020-02-12 14:30:00,61.76,61.79,61.75,61.76,86883.0,53.3864,53.4124,53.3778,53.3864,86883.0
2020-02-12 15:00:00,61.76,61.79,61.73,61.79,57156.0,53.3864,53.4124,53.3605,53.4124,57156.0
2020-02-12 15:30:00,61.79,61.82,61.76,61.77,83826.0,53.4124,53.4383,53.3864,53.3951,83826.0
2020-02-13 09:30:00,61.43,61.54,61.32,61.48,69858.0,53.1012,53.1963,53.0061,53.1444,69858.0
2020-02-13 10:00:00,61.45,61.51,61.38,61.47,26816.0,53.1185,53.1703,53.058,53.1358,26816.0
2020-02-13 10:30:00,61.48,61.58,61.44,61.58,74635.0,53.1444,53.2308,53.1098,53.2308,74635.0
2020-02-13 11:00:00,61.57,61.63,61.55,61.63,45443.0,53.2222,53.2741,53.2049,53.2741,45443.0
2020-02-13 11:30:00,61.63,61.7,61.61,61.63,38219.0,53.2741,53.3346,53.2568,53.2741,38219.0
2020-02-13 12:00:00,61.63,61.67,61.63,61.65,18056.0,53.2741,53.3086,53.2741,53.2914,18056.0
2020-02-13 12:30:00,61.65,61.67,61.6,61.61,38828.0,53.2914,53.3086,53.2481,53.2568,38828.0
2020-02-13 13:00:00,61.61,61.62,61.57,61.62,110426.0,53.2568,53.2654,53.2222,53.2654,110426.0
2020-02-13 13:30:00,61.62,61.68,61.61,61.67,57356.0,53.2654,53.3173,53.2568,53.3086,57356.0
2020-02-13 14:00:00,61.68,61.69,61.63,61.64,24157.0,53.3173,53.3259,53.2741,53.2827,24157.0
2020-02-13 14:30:00,61.64,61.68,61.62,61.66,83369.0,53.2827,53.3173,53.2654,53.3,83369.0
2020-02-13 15:00:00,61.67,61.68,61.6,61.6,51821.0,53.3086,53.3173,53.2481,53.2481,51821.0
2020-02-13 15:30:00,61.6,61.6,61.5,61.53,59101.0,53.2481,53.2481,53.1617,53.1876,59101.0
2020-02-14 09:30:00,61.54,61.6,61.46,61.47,38209.0,53.1963,53.2481,53.1271,53.1358,38209.0
2020-02-14 10:00:00,61.49,61.5,61.43,61.49,23464.0,53.1531,53.1617,53.1012,53.1531,23464.0
2020-02-14 10:30:00,61.48,61.56,61.48,61.54,20559.0,53.1444,53.2136,53.1444,53.1963,20559.0
2020-02-14 11:00:00,61.54,61.54,61.49,61.52,24214.0,53.1963,53.1963,53.1531,53.179,24214.0
2020-02-14 11:30:00,61.52,61.54,61.48,61.52,20869.0,53.179,53.1963,53.1444,53.179,20869.0
2020-02-14 12:00:00,61.51,61.52,61.46,61.48,28749.0,53.1703,53.179,53.1271,53.1444,28749.0
2020-02-14 12:30:00,61.48,61.49,61.44,61.46,21709.0,53.1444,53.1531,53.1098,53.1271,21709.0
2020-02-14 13:00:00,61.46,61.5,61.43,61.44,16283.0,53.1271,53.1617,53.1012,53.1098,16283.0
2020-02-14 13:30:00,61.44,61.46,61.39,61.41,21558.0,53.1098,53.1271,53.0666,53.0839,21558.0
2020-02-14 14:00:00,61.41,61.46,61.38,61.44,29541.0,53.0839,53.1271,53.058,53.1098,29541.0
2020-02-14 14:30:00,61.43,61.45,61.39,61.41,17667.0,53.1012,53.1185,53.0666,53.0839,17667.0
2020-02-14 15:00:00,61.41,61.43,61.37,61.43,31390.0,53.0839,53.1012,53.0493,53.1012,31390.0
2020-02-14 15:30:00,61.43,61.49,61.43,61.49,71012.0,53.1012,53.1531,53.1012,53.1531,71012.0
2020-02-18 09:30:00,60.85,60.99,60.81,60.99,57089.0,52.5998,52.7208,52.5652,52.7208,57089.0
2020-02-18 10:00:00,60.99,61.02,60.9,60.9,122407.0,52.7208,52.7468,52.643,52.643,122407.0
2020-02-18 10:30:00,60.92,61.0,60.91,60.97,164905.0,52.6603,52.7295,52.6517,52.7036,164905.0
2020-02-18 11:00:00,60.96,60.97,60.82,60.84,385734.0,52.6949,52.7036,52.5739,52.5912,385734.0
2020-02-18 11:30:00,60.84,60.87,60.78,60.8,191559.0,52.5912,52.6171,52.5393,52.5566,191559.0
2020-02-18 12:00:00,60.8,60.84,60.78,60.83,273690.0,52.5566,52.5912,52.5393,52.5825,273690.0
2020-02-18 12:30:00,60.83,60.86,60.82,60.85,72825.0,52.5825,52.6085,52.5739,52.5998,72825.0
2020-02-18 13:00:00,60.85,60.87,60.84,60.87,196046.0,52.5998,52.6171,52.5912,52.6171,196046.0
2020-02-18 13:30:00,60.87,60.87,60.81,60.82,205846.0,52.6171,52.6171,52.5652,52.5739,205846.0
2020-02-18 14:00:00,60.82,60.91,60.81,60.9,183762.0,52.5739,52.6517,52.5652,52.643,183762.0
2020-02-18 14:30:00,60.9,60.9,60.85,60.86,164206.0,52.643,52.643,52.5998,52.6085,164206.0
2020-02-18 15:00:00,60.86,60.88,60.82,60.83,123129.0,52.6085,52.6258,52.5739,52.5825,123129.0
2020-02-18 15:30:00,60.83,60.87,60.79,60.87,160315.0,52.5825,52.6171,52.548,52.6171,160315.0
2020-02-19 09:30:00,61.07,61.13,61.07,61.1,175482.0,52.79,52.8419,52.79,52.8159,175482.0
2020-02-19 10:00:00,61.1,61.11,61.06,61.08,59765.0,52.8159,52.8246,52.7814,52.7986,59765.0
2020-02-19 10:30:00,61.08,61.12,61.05,61.11,60843.0,52.7986,52.8332,52.7727,52.8246,60843.0
2020-02-19 11:00:00,61.11,61.17,61.11,61.17,215298.0,52.8246,52.8764,52.8246,52.8764,215298.0
2020-02-19 11:30:00,61.17,61.17,61.13,61.14,300781.0,52.8764,52.8764,52.8419,52.8505,300781.0
2020-02-19 12:00:00,61.15,61.16,61.13,61.15,142701.0,52.8591,52.8678,52.8419,52.8591,142701.0
2020-02-19 12:30:00,61.14,61.17,61.14,61.15,121960.0,52.8505,52.8764,52.8505,52.8591,121960.0
2020-02-19 13:00:00,61.15,61.16,61.11,61.14,78639.0,52.8591,52.8678,52.8246,52.8505,78639.0
2020-02-19 13:30:00,61.15,61.15,61.13,61.14,494762.0,52.8591,52.8591,52.8419,52.8505,494762.0
2020-02-19 14:00:00,61.14,61.16,61.13,61.15,182670.0,52.8505,52.8678,52.8419,52.8591,182670.0
2020-02-19 14:30:00,61.15,61.19,61.13,61.14,33124.0,52.8591,52.8937,52.8419,52.8505,33124.0
2020-02-19 15:00:00,61.14,61.16,61.13,61.14,80258.0,52.8505,52.8678,52.8419,52.8505,80258.0
2020-02-19 15:30:00,61.15,61.17,61.12,61.16,263442.0,52.8591,52.8764,52.8332,52.8678,263442.0
2020-02-20 09:30:00,60.88,60.95,60.81,60.93,102615.0,52.6258,52.6863,52.5652,52.669,102615.0
2020-02-20 10:00:00,60.93,61.03,60.93,61.0,42930.0,52.669,52.7554,52.669,52.7295,42930.0
2020-02-20 10:30:00,60.99,61.01,60.96,60.96,45890.0,52.7208,52.7381,52.6949,52.6949,45890.0
2020-02-20 11:00:00,60.96,60.97,60.67,60.67,83758.0,52.6949,52.7036,52.4442,52.4442,83758.0
2020-02-20 11:30:00,60.67,60.68,60.49,60.64,307038.0,52.4442,52.4529,52.2886,52.4183,307038.0
2020-02-20 12:00:00,60.62,60.64,60.51,60.57,35737.0,52.401,52.4183,52.3059,52.3578,35737.0
2020-02-20 12:30:00,60.58,60.64,60.55,60.63,26423.0,52.3664,52.4183,52.3405,52.4097,26423.0
2020-02-20 13:00:00,60.63,60.75,60.61,60.72,29631.0,52.4097,52.5134,52.3924,52.4874,29631.0
2020-02-20 13:30:00,60.72,60.73,60.65,60.68,92322.0,52.4874,52.4961,52.4269,52.4529,92322.0
2020-02-20 14:00:00,60.68,60.78,60.68,60.76,55036.0,52.4529,52.5393,52.4529,52.522,55036.0
2020-02-20 14:30:00,60.76,60.83,60.75,60.76,56190.0,52.522,52.5825,52.5134,52.522,56190.0
2020-02-20 15:00:00,60.76,60.77,60.7,60.76,43071.0,52.522,52.5307,52.4702,52.522,43071.0
2020-02-20 15:30:00,60.77,60.84,60.75,60.83,81514.0,52.5307,52.5912,52.5134,52.5825,81514.0
2020-02-21 09:30:00,60.65,60.65,60.41,60.45,130273.0,52.4269,52.4269,52.2195,52.2541,130273.0
2020-02-21 10:00:00,60.46,60.54,60.42,60.49,45120.0,52.2627,52.3319,52.2281,52.2886,45120.0
2020-02-21 10:30:00,60.49,60.49,60.38,60.46,47982.0,52.2886,52.2886,52.1935,52.2627,47982.0
2020-02-21 11:00:00,60.47,60.59,60.45,60.58,33751.0,52.2713,52.3751,52.2541,52.3664,33751.0
2020-02-21 11:30:00,60.59,60.65,60.56,60.6,40450.0,52.3751,52.4269,52.3491,52.3837,40450.0
2020-02-21 12:00:00,60.6,60.66,60.58,60.59,56009.0,52.3837,52.4356,52.3664,52.3751,56009.0
2020-02-21 12:30:00,60.59,60.62,60.53,60.56,38670.0,52.3751,52.401,52.3232,52.3491,38670.0
2020-02-21 13:00:00,60.56,60.6,60.5,60.5,25120.0,52.3491,52.3837,52.2973,52.2973,25120.0
2020-02-21 13:30:00,60.49,60.51,60.44,60.47,29994.0,52.2886,52.3059,52.2454,52.2713,29994.0
2020-02-21 14:00:00,60.47,60.51,60.45,60.5,24677.0,52.2713,52.3059,52.2541,52.2973,24677.0
2020-02-21 14:30:00,60.5,60.52,60.45,60.49,33332.0,52.2973,52.3146,52.2541,52.2886,33332.0
2020-02-21 15:00:00,60.49,60.5,60.41,60.45,23878.0,52.2886,52.2973,52.2195,52.2541,23878.0
2020-02-21 15:30:00,60.44,60.5,60.41,60.5,535971.0,52.2454,52.2973,52.2195,52.2973,535971.0
2020-02-24 09:30:00,58.06,58.35,57.83,58.33,186590.0,50.1881,50.4388,49.9893,50.4215,186590.0
2020-02-24 10:00:00,58.31,58.43,58.28,58.28,667368.0,50.4042,50.5079,50.3783,50.3783,667368.0
2020-02-24 10:30:00,58.28,58.38,58.22,58.37,420555.0,50.3783,50.4647,50.3264,50.4561,420555.0
2020-02-24 11:00:00,58.36,58.37,58.24,58.32,181866.0,50.4474,50.4561,50.3437,50.4128,181866.0
2020-02-24 11:30:00,58.32,58.38,58.17,58.2,134296.0,50.4128,50.4647,50.2832,50.3091,134296.0
2020-02-24 12:00:00,58.2,58.2,58.07,58.11,49911.0,50.3091,50.3091,50.1967,50.2313,49911.0
2020-02-24 12:30:00,58.11,58.25,58.06,58.14,82616.0,50.2313,50.3523,50.1881,50.2573,82616.0
2020-02-24 13:00:00,58.14,58.14,58.04,58.14,130734.0,50.2573,50.2573,50.1708,50.2573,130734.0
2020-02-24 13:30:00,58.13,58.19,58.1,58.17,90793.0,50.2486,50.3005,50.2227,50.2832,90793.0
2020-02-24 14:00:00,58.16,58.19,58.03,58.17,69235.0,50.2745,50.3005,50.1622,50.2832,69235.0
2020-02-24 14:30:00,58.18,58.34,58.14,58.3,128089.0,50.2918,50.4301,50.2573,50.3956,128089.0
2020-02-24 15:00:00,58.29,58.36,58.19,58.19,92824.0,50.3869,50.4474,50.3005,50.3005,92824.0
2020-02-24 15:30:00,58.18,58.26,58.01,58.01,204514.0,50.2918,50.361,50.1449,50.1449,204514.0
2020-02-25 09:30:00,58.19,58.27,57.98,58.05,118291.0,50.3005,50.3696,50.1189,50.1795,118291.0
2020-02-25 10:00:00,58.04,58.09,57.78,57.78,161909.0,50.1708,50.214,49.9461,49.9461,161909.0
2020-02-25 10:30:00,57.82,57.88,57.66,57.74,117178.0,49.9806,50.0325,49.8423,49.9115,117178.0
2020-02-25 11:00:00,57.75,57.78,57.58,57.66,75543.0,49.9201,49.9461,49.7732,49.8423,75543.0
2020-02-25 11:30:00,57.66,57.73,57.58,57.67,68607.0,49.8423,49.9028,49.7732,49.851,68607.0
2020-02-25 12:00:00,57.68,57.75,57.58,57.63,70565.0,49.8596,49.9201,49.7732,49.8164,70565.0
2020-02-25 12:30:00,57.61,57.7,57.5,57.5,161609.0,49.7991,49.8769,49.704,49.704,161609.0
2020-02-25 13:00:00,57.5,57.58,57.44,57.46,58791.0,49.704,49.7732,49.6522,49.6694,58791.0
2020-02-25 13:30:00,57.45,57.46,57.29,57.3,101340.0,49.6608,49.6694,49.5225,49.5311,101340.0
2020-02-25 14:00:00,57.3,57.32,57.03,57.06,197430.0,49.5311,49.5484,49.2977,49.3237,197430.0
2020-02-25 14:30:00,57.05,57.23,56.96,57.18,174443.0,49.315,49.4706,49.2372,49.4274,174443.0
2020-02-25 15:00:00,57.22,57.34,57.05,57.11,135119.0,49.462,49.5657,49.315,49.3669,135119.0
2020-02-25 15:30:00,57.08,57.18,56.93,57.06,774280.0,49.341,49.4274,49.2113,49.3237,774280.0
2020-02-26 09:30:00,57.34,57.69,57.34,57.44,229689.0,49.5657,49.8683,49.5657,49.6522,229689.0
2020-02-26 10:00:00,57.45,57.57,57.32,57.49,361992.0,49.6608,49.7645,49.5484,49.6954,361992.0
2020-02-26 10:30:00,57.49,57.7,57.47,57.56,221875.0,49.6954,49.8769,49.6781,49.7559,221875.0
2020-02-26 11:00:00,57.55,57.69,57.43,57.66,440510.0,49.7472,49.8683,49.6435,49.8423,440510.0
2020-02-26 11:30:00,57.67,57.7,57.4,57.41,140055.0,49.851,49.8769,49.6176,49.6262,140055.0
2020-02-26 12:00:00,57.4,57.41,57.08,57.23,214996.0,49.6176,49.6262,49.341,49.4706,214996.0
2020-02-26 12:30:00,57.24,57.35,57.21,57.26,65799.0,49.4793,49.5744,49.4533,49.4966,65799.0
2020-02-26 13:00:00,57.25,57.28,57.13,57.24,75486.0,49.4879,49.5139,49.3842,49.4793,75486.0
2020-02-26 13:30:00,57.24,57.24,56.89,56.95,208429.0,49.4793,49.4793,49.1767,49.2286,208429.0
2020-02-26 14:00:00,56.94,57.16,56.9,57.06,142949.0,49.2199,49.4101,49.1854,49.3237,142949.0
2020-02-26 14:30:00,57.06,57.18,56.96,56.97,131264.0,49.3237,49.4274,49.2372,49.2459,131264.0
2020-02-26 15:00:00,56.98,57.21,56.97,57.04,224471.0,49.2545,49.4533,49.2459,49.3064,224471.0
2020-02-26 15:30:00,57.05,57.08,56.9,56.92,519897.0,49.315,49.341,49.1854,49.2027,519897.0
2020-02-27 09:30:00,55.8,55.97,55.69,55.74,444360.0,48.2345,48.3815,48.1394,48.1826,444360.0
2020-02-27 10:00:00,55.73,55.82,55.5,55.51,135967.0,48.174,48.2518,47.9752,47.9838,135967.0
2020-02-27 10:30:00,55.49,55.86,55.34,55.86,128576.0,47.9665,48.2864,47.8369,48.2864,128576.0
2020-02-27 11:00:00,55.84,56.07,55.81,55.81,165152.0,48.2691,48.4679,48.2432,48.2432,165152.0
2020-02-27 11:30:00,55.82,56.03,55.66,56.0,141184.0,48.2518,48.4333,48.1135,48.4074,141184.0
2020-02-27 12:00:00,56.0,56.21,55.96,56.2,160207.0,48.4074,48.5889,48.3728,48.5803,160207.0
2020-02-27 12:30:00,56.17,56.34,56.13,56.14,464843.0,48.5543,48.7013,48.5198,48.5284,464843.0
2020-02-27 13:00:00,56.13,56.27,56.02,56.03,231439.0,48.5198,48.6408,48.4247,48.4333,231439.0
2020-02-27 13:30:00,56.03,56.06,55.67,55.71,440596.0,48.4333,48.4593,48.1221,48.1567,440596.0
2020-02-27 14:00:00,55.7,55.81,55.58,55.79,317357.0,48.1481,48.2432,48.0443,48.2259,317357.0
2020-02-27 14:30:00,55.79,55.79,55.58,55.59,222540.0,48.2259,48.2259,48.0443,48.053,222540.0
2020-02-27 15:00:00,55.59,55.73,55.45,55.45,385960.0,48.053,48.174,47.932,47.932,385960.0
2020-02-27 15:30:00,55.45,55.48,54.91,54.93,603815.0,47.932,47.9579,47.4652,47.4825,603815.0
2020-02-28 09:30:00,53.82,54.3,53.59,53.67,478759.0,46.523,46.9379,46.3241,46.3933,478759.0
2020-02-28 10:00:00,53.64,53.87,53.44,53.45,219488.0,46.3674,46.5662,46.1945,46.2031,219488.0
2020-02-28 10:30:00,53.43,53.87,53.43,53.78,207238.0,46.1858,46.5662,46.1858,46.4884,207238.0
2020-02-28 11:00:00,53.78,53.95,53.55,53.95,257948.0,46.4884,46.6353,46.2896,46.6353,257948.0
2020-02-28 11:30:00,53.96,54.66,53.9,54.11,350751.0,46.644,47.2491,46.5921,46.7736,350751.0
2020-02-28 12:00:00,54.1,54.21,53.87,54.21,189093.0,46.765,46.8601,46.5662,46.8601,189093.0
2020-02-28 12:30:00,54.23,54.4,54.05,54.34,167003.0,46.8774,47.0243,46.7218,46.9725,167003.0
2020-02-28 13:00:00,54.35,54.42,54.1,54.14,139876.0,46.9811,47.0416,46.765,46.7996,139876.0
2020-02-28 13:30:00,54.13,54.13,53.7,53.82,191059.0,46.7909,46.7909,46.4192,46.523,191059.0
2020-02-28 14:00:00,53.8,54.05,53.67,53.96,168161.0,46.5057,46.7218,46.3933,46.644,168161.0
2020-02-28 14:30:00,53.99,54.53,53.92,54.19,255797.0,46.6699,47.1367,46.6094,46.8428,255797.0
2020-02-28 15:00:00,54.19,54.35,53.93,53.96,634435.0,46.8428,46.9811,46.6181,46.644,634435.0
2020-02-28 15:30:00,53.94,54.63,53.85,54.61,513372.0,46.6267,47.2231,46.5489,47.2059,513372.0
2020-03-02 09:30:00,54.59,54.76,54.34,54.45,310263.0,47.1886,47.3355,46.9725,47.0675,310263.0
2020-03-02 10:00:00,54.49,54.53,54.22,54.39,133371.0,47.1021,47.1367,46.8687,47.0157,133371.0
2020-03-02 10:30:00,54.39,54.76,54.26,54.56,111118.0,47.0157,47.3355,46.9033,47.1626,111118.0
2020-03-02 11:00:00,54.56,54.94,54.54,54.85,253215.0,47.1626,47.4911,47.1453,47.4133,253215.0
2020-03-02 11:30:00,54.86,55.13,54.8,55.11,169241.0,47.422,47.6554,47.3701,47.6381,169241.0
2020-03-02 12:00:00,55.12,55.18,54.86,54.96,218845.0,47.6467,47.6986,47.422,47.5084,218845.0
2020-03-02 12:30:00,54.96,55.15,54.96,55.13,186826.0,47.5084,47.6726,47.5084,47.6554,186826.0
2020-03-02 13:00:00,55.12,55.15,54.8,54.85,265654.0,47.6467,47.6726,47.3701,47.4133,265654.0
2020-03-02 13:30:00,54.86,54.97,54.8,54.97,288586.0,47.422,47.517,47.3701,47.517,288586.0
2020-03-02 14:00:00,54.96,55.02,54.85,54.87,193655.0,47.5084,47.5603,47.4133,47.4306,193655.0
2020-03-02 14:30:00,54.86,54.89,54.46,54.53,278700.0,47.422,47.4479,47.0762,47.1367,278700.0
2020-03-02 15:00:00,54.53,54.92,54.53,54.91,282537.0,47.1367,47.4738,47.1367,47.4652,282537.0
2020-03-02 15:30:00,54.92,55.43,54.88,55.39,841485.0,47.4738,47.9147,47.4392,47.8801,841485.0
2020-03-03 09:30:00,55.97,56.01,55.45,55.52,215558.0,48.3815,48.416,47.932,47.9925,215558.0
2020-03-03 10:00:00,55.52,56.41,55.52,55.98,433532.0,47.9925,48.7618,47.9925,48.3901,433532.0
2020-03-03 10:30:00,55.97,56.29,55.92,56.23,335211.0,48.3815,48.6581,48.3382,48.6062,335211.0
2020-03-03 11:00:00,56.23,56.28,55.38,55.41,392367.0,48.6062,48.6494,47.8715,47.8974,392367.0
2020-03-03 11:30:00,55.4,55.98,55.38,55.96,324781.0,47.8887,48.3901,47.8715,48.3728,324781.0
2020-03-03 12:00:00,55.95,56.04,55.7,55.75,227839.0,48.3642,48.442,48.1481,48.1913,227839.0
2020-03-03 12:30:00,55.76,55.84,55.62,55.68,203122.0,48.1999,48.2691,48.0789,48.1308,203122.0
2020-03-03 13:00:00,55.66,55.66,55.25,55.37,203976.0,48.1135,48.1135,47.7591,47.8628,203976.0
2020-03-03 13:30:00,55.35,55.46,55.07,55.08,260006.0,47.8455,47.9406,47.6035,47.6121,260006.0
2020-03-03 14:00:00,55.08,55.16,54.76,55.04,215868.0,47.6121,47.6813,47.3355,47.5776,215868.0
2020-03-03 14:30:00,55.03,55.24,54.85,55.18,211419.0,47.5689,47.7504,47.4133,47.6986,211419.0
2020-03-03 15:00:00,55.2,55.58,55.13,55.57,591751.0,47.7159,48.0443,47.6554,48.0357,591751.0
2020-03-03 15:30:00,55.55,55.56,55.03,55.25,423645.0,48.0184,48.0271,47.5689,47.7591,423645.0
2020-03-04 09:30:00,55.74,55.9,55.39,55.47,299010.0,48.1826,48.321,47.8801,47.9493,299010.0
2020-03-04 10:00:00,55.49,55.73,55.34,55.66,251410.0,47.9665,48.174,47.8369,48.1135,251410.0
2020-03-04 10:30:00,55.65,55.65,55.43,55.53,152477.0,48.1049,48.1049,47.9147,48.0011,152477.0
2020-03-04 11:00:00,55.53,55.64,55.48,55.64,137126.0,48.0011,48.0962,47.9579,48.0962,137126.0
2020-03-04 11:30:00,55.64,55.72,55.52,55.63,220017.0,48.0962,48.1654,47.9925,48.0876,220017.0
2020-03-04 12:00:00,55.62,55.82,55.62,55.82,140764.0,48.0789,48.2518,48.0789,48.2518,140764.0
2020-03-04 12:30:00,55.82,55.93,55.73,55.93,83191.0,48.2518,48.3469,48.174,48.3469,83191.0
2020-03-04 13:00:00,55.93,56.12,55.93,56.07,130347.0,48.3469,48.5111,48.3469,48.4679,130347.0
2020-03-04 13:30:00,56.07,56.12,56.02,56.05,137208.0,48.4679,48.5111,48.4247,48.4506,137208.0
2020-03-04 14:00:00,56.06,56.15,55.98,56.1,186464.0,48.4593,48.5371,48.3901,48.4938,186464.0
2020-03-04 14:30:00,56.11,56.16,56.04,56.11,248832.0,48.5025,48.5457,48.442,48.5025,248832.0
2020-03-04 15:00:00,56.1,56.3,56.08,56.29,132496.0,48.4938,48.6667,48.4765,48.6581,132496.0
2020-03-04 15:30:00,56.3,56.44,56.22,56.4,325201.0,48.6667,48.7877,48.5976,48.7532,325201.0
2020-03-05 09:30:00,54.99,55.07,54.85,54.93,139404.0,47.5343,47.6035,47.4133,47.4825,139404.0
2020-03-05 10:00:00,54.92,55.11,54.88,55.02,68176.0,47.4738,47.6381,47.4392,47.5603,68176.0
2020-03-05 10:30:00,54.99,55.13,54.93,55.05,72084.0,47.5343,47.6554,47.4825,47.5862,72084.0
2020-03-05 11:00:00,55.03,55.26,55.03,55.16,64340.0,47.5689,47.7677,47.5689,47.6813,64340.0
2020-03-05 11:30:00,55.16,55.23,54.94,54.97,109520.0,47.6813,47.7418,47.4911,47.517,109520.0
2020-03-05 12:00:00,54.97,55.0,54.73,54.8,72945.0,47.517,47.543,47.3096,47.3701,72945.0
2020-03-05 12:30:00,54.8,54.86,54.57,54.61,153422.0,47.3701,47.422,47.1713,47.2059,153422.0
2020-03-05 13:00:00,54.61,54.66,54.51,54.65,147352.0,47.2059,47.2491,47.1194,47.2404,147352.0
2020-03-05 13:30:00,54.66,54.75,54.6,54.69,232363.0,47.2491,47.3269,47.1972,47.275,232363.0
2020-03-05 14:00:00,54.69,54.7,54.46,54.5,242545.0,47.275,47.2837,47.0762,47.1108,242545.0
2020-03-05 14:30:00,54.5,54.63,54.47,54.55,261459.0,47.1108,47.2231,47.0848,47.154,261459.0
2020-03-05 15:00:00,54.54,54.57,54.37,54.46,461741.0,47.1453,47.1713,46.9984,47.0762,461741.0
2020-03-05 15:30:00,54.45,54.7,54.42,54.61,883454.0,47.0675,47.2837,47.0416,47.2059,883454.0
2020-03-06 09:30:00,53.61,53.8,53.58,53.75,169529.0,46.3414,46.5057,46.3155,46.4625,169529.0
2020-03-06 10:00:00,53.77,53.93,53.69,53.91,428918.0,46.4797,46.6181,46.4106,46.6008,428918.0
2020-03-06 10:30:00,53.89,54.16,53.85,54.09,578323.0,46.5835,46.8169,46.5489,46.7564,578323.0
2020-03-06 11:00:00,54.08,54.11,53.85,53.93,153492.0,46.7477,46.7736,46.5489,46.6181,153492.0
2020-03-06 11:30:00,53.97,54.04,53.76,53.84,93963.0,46.6526,46.7131,46.4711,46.5403,93963.0
2020-03-06 12:00:00,53.87,53.87,53.68,53.7,215081.0,46.5662,46.5662,46.4019,46.4192,215081.0
2020-03-06 12:30:00,53.71,53.94,53.69,53.79,190854.0,46.4279,46.6267,46.4106,46.497,190854.0
2020-03-06 13:00:00,53.78,53.95,53.77,53.86,108498.0,46.4884,46.6353,46.4797,46.5575,108498.0
2020-03-06 13:30:00,53.87,53.96,53.74,53.75,123298.0,46.5662,46.644,46.4538,46.4625,123298.0
2020-03-06 14:00:00,53.76,53.8,53.65,53.72,353226.0,46.4711,46.5057,46.376,46.4365,353226.0
2020-03-06 14:30:00,53.72,53.75,53.5,53.53,237861.0,46.4365,46.4625,46.2464,46.2723,237861.0
2020-03-06 15:00:00,53.53,53.72,53.43,53.62,250452.0,46.2723,46.4365,46.1858,46.3501,250452.0
2020-03-06 15:30:00,53.6,53.99,53.58,53.91,1464323.0,46.3328,46.6699,46.3155,46.6008,1464323.0
2020-03-09 09:30:00,50.26,50.88,50.0,50.88,66066.0,43.4456,43.9816,43.2209,43.9816,66066.0
2020-03-09 10:00:00,50.63,51.16,50.59,50.94,292172.0,43.7655,44.2236,43.7309,44.0334,292172.0
2020-03-09 10:30:00,50.93,50.98,50.62,50.66,284572.0,44.0248,44.068,43.7568,43.7914,284572.0
2020-03-09 11:00:00,50.65,50.99,50.62,50.86,209626.0,43.7828,44.0767,43.7568,43.9643,209626.0
2020-03-09 11:30:00,50.85,51.23,50.7,51.02,186193.0,43.9556,44.2841,43.826,44.1026,186193.0
2020-03-09 12:00:00,50.99,51.13,50.74,50.74,147787.0,44.0767,44.1977,43.8606,43.8606,147787.0
2020-03-09 12:30:00,50.75,50.84,50.33,50.48,243606.0,43.8692,43.947,43.5061,43.6358,243606.0
2020-03-09 13:00:00,50.46,50.6,50.24,50.27,203011.0,43.6185,43.7395,43.4283,43.4543,203011.0
2020-03-09 13:30:00,50.27,50.28,49.87,49.87,196569.0,43.4543,43.4629,43.1085,43.1085,196569.0
2020-03-09 14:00:00,49.87,50.12,49.66,49.7,337105.0,43.1085,43.3246,42.927,42.9616,337105.0
2020-03-09 14:30:00,49.7,50.19,49.69,50.1,174009.0,42.9616,43.3851,42.9529,43.3073,174009.0
2020-03-09 15:00:00,50.11,50.49,49.99,50.32,189576.0,43.316,43.6445,43.2122,43.4975,189576.0
2020-03-09 15:30:00,50.33,50.46,49.71,49.71,411052.0,43.5061,43.6185,42.9702,42.9702,411052.0
2020-03-10 09:30:00,51.67,51.81,51.39,51.4,255687.0,44.6645,44.7855,44.4224,44.4311,255687.0
2020-03-10 10:00:00,51.43,51.61,51.3,51.3,197906.0,44.457,44.6126,44.3446,44.3446,197906.0
2020-03-10 10:30:00,51.31,51.31,50.75,50.77,257230.0,44.3533,44.3533,43.8692,43.8865,257230.0
2020-03-10 11:00:00,50.78,50.86,50.26,50.26,271008.0,43.8951,43.9643,43.4456,43.4456,271008.0
2020-03-10 11:30:00,50.26,50.62,50.09,50.23,375478.0,43.4456,43.7568,43.2987,43.4197,375478.0
2020-03-10 12:00:00,50.22,50.61,50.21,50.21,305958.0,43.4111,43.7482,43.4024,43.4024,305958.0
2020-03-10 12:30:00,50.19,50.49,49.98,50.38,177191.0,43.3851,43.6445,43.2036,43.5494,177191.0
2020-03-10 13:00:00,50.38,50.67,50.16,50.44,164203.0,43.5494,43.8,43.3592,43.6012,164203.0
2020-03-10 13:30:00,50.46,50.52,50.1,50.16,349741.0,43.6185,43.6704,43.3073,43.3592,349741.0
2020-03-10 14:00:00,50.17,50.56,50.05,50.51,538164.0,43.3678,43.705,43.2641,43.6617,538164.0
2020-03-10 14:30:00,50.52,51.17,50.49,50.97,678544.0,43.6704,44.2323,43.6445,44.0594,678544.0
2020-03-10 15:00:00,50.99,51.52,50.93,51.32,523943.0,44.0767,44.5348,44.0248,44.3619,523943.0
2020-03-10 15:30:00,51.33,51.66,51.19,51.63,571545.0,44.3706,44.6558,44.2495,44.6299,571545.0
2020-03-11 09:30:00,50.27,50.27,49.82,49.96,328101.0,43.4543,43.4543,43.0653,43.1863,328101.0
2020-03-11 10:00:00,49.98,50.04,49.83,49.85,203135.0,43.2036,43.2555,43.0739,43.0912,203135.0
2020-03-11 10:30:00,49.84,49.9,49.46,49.6,208457.0,43.0826,43.1344,42.7541,42.8751,208457.0
2020-03-11 11:00:00,49.63,49.74,49.29,49.3,213760.0,42.9011,42.9961,42.6072,42.6158,213760.0
2020-03-11 11:30:00,49.31,49.47,49.26,49.4,124692.0,42.6244,42.7627,42.5812,42.7022,124692.0
2020-03-11 12:00:00,49.39,49.58,49.29,49.31,216865.0,42.6936,42.8578,42.6072,42.6244,216865.0
2020-03-11 12:30:00,49.29,49.37,49.09,49.19,187407.0,42.6072,42.6763,42.4343,42.5207,187407.0
2020-03-11 13:00:00,49.16,49.27,48.98,49.24,650637.0,42.4948,42.5899,42.3392,42.5639,650637.0
2020-03-11 13:30:00,49.23,49.28,49.02,49.16,249078.0,42.5553,42.5985,42.3738,42.4948,249078.0
2020-03-11 14:00:00,49.16,49.19,48.81,48.86,429323.0,42.4948,42.5207,42.1922,42.2355,429323.0
2020-03-11 14:30:00,48.85,49.06,48.72,48.79,599514.0,42.2268,42.4083,42.1144,42.1749,599514.0
2020-03-11 15:00:00,48.79,48.82,48.48,48.68,404984.0,42.1749,42.2009,41.907,42.0799,404984.0
2020-03-11 15:30:00,48.67,49.05,48.64,48.8,680846.0,42.0712,42.3997,42.0453,42.1836,680846.0
2020-03-12 09:30:00,44.7,45.14,42.0,44.59,160622.0,38.6395,39.0198,36.3055,38.5444,160622.0
2020-03-12 10:00:00,44.64,44.65,43.76,43.94,160160.0,38.5876,38.5963,37.8269,37.9825,160160.0
2020-03-12 10:30:00,43.94,44.08,43.85,43.9,178083.0,37.9825,38.1035,37.9047,37.9479,178083.0
2020-03-12 11:00:00,43.91,43.91,43.46,43.72,221729.0,37.9566,37.9566,37.5676,37.7923,221729.0
2020-03-12 11:30:00,43.73,43.74,42.85,42.98,207615.0,37.801,37.8096,37.0403,37.1527,207615.0
2020-03-12 12:00:00,42.97,43.05,42.58,43.0,263651.0,37.144,37.2132,36.8069,37.17,263651.0
2020-03-12 12:30:00,42.99,43.88,42.57,43.78,213319.0,37.1613,37.9307,36.7983,37.8442,213319.0
2020-03-12 13:00:00,43.73,44.59,43.61,44.02,213594.0,37.801,38.5444,37.6973,38.0517,213594.0
2020-03-12 13:30:00,44.01,44.07,43.21,43.93,292025.0,38.043,38.0949,37.3515,37.9739,292025.0
2020-03-12 14:00:00,43.91,44.06,43.35,43.49,401755.0,37.9566,38.0862,37.4725,37.5935,401755.0
2020-03-12 14:30:00,43.45,43.93,43.28,43.45,343912.0,37.559,37.9739,37.412,37.559,343912.0
2020-03-12 15:00:00,43.45,43.82,43.38,43.44,426294.0,37.559,37.8788,37.4984,37.5503,426294.0
2020-03-12 15:30:00,43.43,43.83,43.27,43.41,342345.0,37.5417,37.8874,37.4034,37.5244,342345.0
2020-03-13 09:30:00,45.25,45.34,44.45,44.5,224636.0,39.1149,39.1927,38.4234,38.4666,224636.0
2020-03-13 10:00:00,44.48,44.9,44.41,44.62,135985.0,38.4493,38.8124,38.3888,38.5703,135985.0
2020-03-13 10:30:00,44.64,44.74,43.75,43.82,150980.0,38.5876,38.6741,37.8183,37.8788,150980.0
2020-03-13 11:00:00,43.85,44.03,43.38,43.38,214770.0,37.9047,38.0603,37.4984,37.4984,214770.0
2020-03-13 11:30:00,43.38,43.52,42.93,43.33,214432.0,37.4984,37.6195,37.1095,37.4552,214432.0
2020-03-13 12:00:00,43.33,43.35,42.87,43.03,518329.0,37.4552,37.4725,37.0576,37.1959,518329.0
2020-03-13 12:30:00,43.03,43.75,43.01,43.4,133212.0,37.1959,37.8183,37.1786,37.5157,133212.0
2020-03-13 13:00:00,43.43,43.73,43.25,43.7,388664.0,37.5417,37.801,37.3861,37.7751,388664.0
2020-03-13 13:30:00,43.74,44.19,43.53,44.11,157234.0,37.8096,38.1986,37.6281,38.1295,157234.0
2020-03-13 14:00:00,44.19,44.19,43.62,43.64,361347.0,38.1986,38.1986,37.7059,37.7232,361347.0
2020-03-13 14:30:00,43.63,43.96,43.39,43.93,320056.0,37.7145,37.9998,37.5071,37.9739,320056.0
2020-03-13 15:00:00,43.9,44.2,43.79,44.08,365311.0,37.9479,38.2073,37.8529,38.1035,365311.0
2020-03-13 15:30:00,44.11,45.17,43.51,45.06,615596.0,38.1295,39.0458,37.6108,38.9507,615596.0
2020-03-16 09:30:00,39.44,40.0,38.26,39.99,106256.0,34.0926,34.5767,33.0726,34.5681,106256.0
2020-03-16 10:00:00,39.87,40.02,39.55,39.95,220610.0,34.4643,34.594,34.1877,34.5335,220610.0
2020-03-16 10:30:00,39.94,40.7,39.87,40.29,185291.0,34.5248,35.1818,34.4643,34.8274,185291.0
2020-03-16 11:00:00,40.32,41.21,40.18,41.12,229596.0,34.8533,35.6227,34.7323,35.5449,229596.0
2020-03-16 11:30:00,41.16,41.25,40.74,41.05,168129.0,35.5794,35.6572,35.2164,35.4844,168129.0
2020-03-16 12:00:00,41.04,41.31,40.77,40.87,156003.0,35.4757,35.7091,35.2423,35.3288,156003.0
2020-03-16 12:30:00,40.86,41.13,40.67,40.76,132692.0,35.3201,35.5535,35.1559,35.2337,132692.0
2020-03-16 13:00:00,40.74,41.04,40.62,40.66,253950.0,35.2164,35.4757,35.1127,35.1472,253950.0
2020-03-16 13:30:00,40.65,40.65,40.34,40.36,196091.0,35.1386,35.1386,34.8706,34.8879,196091.0
2020-03-16 14:00:00,40.31,40.32,39.9,40.14,407915.0,34.8447,34.8533,34.4903,34.6977,407915.0
2020-03-16 14:30:00,40.12,40.65,40.06,40.36,246332.0,34.6804,35.1386,34.6286,34.8879,246332.0
2020-03-16 15:00:00,40.42,40.57,40.15,40.16,308367.0,34.9398,35.0694,34.7064,34.715,308367.0
2020-03-16 15:30:00,40.15,40.28,39.72,39.98,603865.0,34.7064,34.8187,34.3347,34.5594,603865.0
2020-03-17 09:30:00,40.26,40.51,39.7,39.8,194318.0,34.8015,35.0176,34.3174,34.4038,194318.0
2020-03-17 10:00:00,39.77,40.28,39.65,40.26,349175.0,34.3779,34.8187,34.2742,34.8015,349175.0
2020-03-17 10:30:00,40.27,40.44,40.01,40.4,144981.0,34.8101,34.9571,34.5854,34.9225,144981.0
2020-03-17 11:00:00,40.39,40.75,40.27,40.61,546984.0,34.9138,35.225,34.8101,35.104,546984.0
2020-03-17 11:30:00,40.58,40.76,40.36,40.67,261059.0,35.0781,35.2337,34.8879,35.1559,261059.0
2020-03-17 12:00:00,40.68,41.15,40.65,40.83,154030.0,35.1645,35.5708,35.1386,35.2942,154030.0
2020-03-17 12:30:00,40.85,40.88,40.5,40.66,133242.0,35.3115,35.3374,35.0089,35.1472,133242.0
2020-03-17 13:00:00,40.7,40.73,40.3,40.51,105000.0,35.1818,35.2077,34.836,35.0176,105000.0
2020-03-17 13:30:00,40.5,40.89,40.42,40.8,123930.0,35.0089,35.346,34.9398,35.2682,123930.0
2020-03-17 14:00:00,40.77,41.18,40.65,41.05,327366.0,35.2423,35.5967,35.1386,35.4844,327366.0
2020-03-17 14:30:00,41.08,41.31,40.65,40.85,368331.0,35.5103,35.7091,35.1386,35.3115,368331.0
2020-03-17 15:00:00,40.88,40.94,40.4,40.74,298137.0,35.3374,35.3893,34.9225,35.2164,298137.0
2020-03-17 15:30:00,40.73,41.22,40.71,41.1,502096.0,35.2077,35.6313,35.1904,35.5276,502096.0
2020-03-18 09:30:00,38.55,39.26,38.45,39.15,177372.0,33.3233,33.937,33.2369,33.842,177372.0
2020-03-18 10:00:00,39.15,39.54,39.11,39.25,102038.0,33.842,34.1791,33.8074,33.9284,102038.0
2020-03-18 10:30:00,39.25,39.38,38.92,38.92,146247.0,33.9284,34.0408,33.6431,33.6431,146247.0
2020-03-18 11:00:00,38.9,39.04,38.7,38.8,117904.0,33.6259,33.7469,33.453,33.5394,117904.0
2020-03-18 11:30:00,38.84,39.08,38.73,39.02,184267.0,33.574,33.7814,33.4789,33.7296,184267.0
2020-03-18 12:00:00,38.99,39.06,38.69,38.93,249302.0,33.7036,33.7642,33.4443,33.6518,249302.0
2020-03-18 12:30:00,38.97,39.03,38.46,38.46,468558.0,33.6864,33.7382,33.2455,33.2455,468558.0
2020-03-18 13:00:00,37.76,38.59,37.76,38.12,384909.0,32.6404,33.3579,32.6404,32.9516,384909.0
2020-03-18 13:30:00,38.07,38.41,37.73,38.14,276386.0,32.9084,33.2023,32.6145,32.9689,276386.0
2020-03-18 14:00:00,38.14,38.14,37.75,37.92,389203.0,32.9689,32.9689,32.6318,32.7787,389203.0
2020-03-18 14:30:00,37.93,38.49,37.82,38.32,375257.0,32.7874,33.2714,32.6923,33.1245,375257.0
2020-03-18 15:00:00,38.34,38.56,38.05,38.1,299813.0,33.1418,33.332,32.8911,32.9343,299813.0
2020-03-18 15:30:00,38.08,38.94,37.97,38.93,414984.0,32.917,33.6604,32.8219,33.6518,414984.0
2020-03-19 09:30:00,38.2,38.57,37.94,38.33,412635.0,33.0208,33.3406,32.796,33.1331,412635.0
2020-03-19 10:00:00,38.38,38.67,38.22,38.66,198708.0,33.1764,33.427,33.038,33.4184,198708.0
2020-03-19 10:30:00,38.64,38.85,38.41,38.71,208889.0,33.4011,33.5826,33.2023,33.4616,208889.0
2020-03-19 11:00:00,38.74,39.08,38.62,39.06,163500.0,33.4875,33.7814,33.3838,33.7642,163500.0
2020-03-19 11:30:00,39.08,39.21,38.8,38.85,290452.0,33.7814,33.8938,33.5394,33.5826,290452.0
2020-03-19 12:00:00,38.82,39.03,38.75,39.0,236376.0,33.5567,33.7382,33.4962,33.7123,236376.0
2020-03-19 12:30:00,39.03,39.19,38.77,39.04,370374.0,33.7382,33.8765,33.5135,33.7469,370374.0
2020-03-19 13:00:00,39.07,39.16,38.88,38.97,185858.0,33.7728,33.8506,33.6086,33.6864,185858.0
2020-03-19 13:30:00,38.91,39.28,38.89,39.1,570248.0,33.6345,33.9543,33.6172,33.7987,570248.0
2020-03-19 14:00:00,39.12,39.34,38.92,39.16,387183.0,33.816,34.0062,33.6431,33.8506,387183.0
2020-03-19 14:30:00,39.16,39.67,39.09,39.35,452064.0,33.8506,34.2915,33.7901,34.0148,452064.0
2020-03-19 15:00:00,39.3,39.32,38.9,39.15,325360.0,33.9716,33.9889,33.6259,33.842,325360.0
2020-03-19 15:30:00,39.15,39.24,38.62,38.74,491903.0,33.842,33.9198,33.3838,33.4875,491903.0
2020-03-20 09:30:00,40.05,40.47,39.84,39.97,216388.0,34.6199,34.983,34.4384,34.5508,216388.0
2020-03-20 10:00:00,40.0,40.44,40.0,40.37,179340.0,34.5767,34.9571,34.5767,34.8965,179340.0
2020-03-20 10:30:00,40.37,40.64,40.3,40.55,163263.0,34.8965,35.1299,34.836,35.0521,163263.0
2020-03-20 11:00:00,40.57,40.61,39.94,40.11,179617.0,35.0694,35.104,34.5248,34.6718,179617.0
2020-03-20 11:30:00,40.09,40.23,39.87,39.93,198382.0,34.6545,34.7755,34.4643,34.5162,198382.0
2020-03-20 12:00:00,39.91,40.06,39.62,39.65,194566.0,34.4989,34.6286,34.2482,34.2742,194566.0
2020-03-20 12:30:00,39.65,40.19,39.63,39.98,183878.0,34.2742,34.741,34.2569,34.5594,183878.0
2020-03-20 13:00:00,39.96,40.18,39.76,39.86,359888.0,34.5421,34.7323,34.3693,34.4557,359888.0
2020-03-20 13:30:00,39.87,39.95,39.63,39.7,446724.0,34.4643,34.5335,34.2569,34.3174,446724.0
2020-03-20 14:00:00,39.68,39.83,39.29,39.34,467259.0,34.3001,34.4298,33.963,34.0062,467259.0
2020-03-20 14:30:00,39.38,39.43,38.93,39.09,470522.0,34.0408,34.084,33.6518,33.7901,470522.0
2020-03-20 15:00:00,39.06,39.28,38.85,39.11,477558.0,33.7642,33.9543,33.5826,33.8074,477558.0
2020-03-20 15:30:00,39.15,39.31,38.57,38.6,557468.0,33.842,33.9803,33.3406,33.3665,557468.0
2020-03-23 09:30:00,38.93,39.32,38.55,39.07,339616.0,33.6518,33.9889,33.3233,33.7728,339616.0
2020-03-23 10:00:00,39.08,39.14,38.73,38.98,135086.0,33.7814,33.8333,33.4789,33.695,135086.0
2020-03-23 10:30:00,38.98,39.13,38.73,38.76,381940.0,33.695,33.8247,33.4789,33.5048,381940.0
2020-03-23 11:00:00,38.77,38.88,38.39,38.4,157350.0,33.5135,33.6086,33.185,33.1936,157350.0
2020-03-23 11:30:00,38.46,38.51,38.26,38.48,231871.0,33.2455,33.2887,33.0726,33.2628,231871.0
2020-03-23 12:00:00,38.47,38.68,38.35,38.46,253478.0,33.2542,33.4357,33.1504,33.2455,253478.0
2020-03-23 12:30:00,38.49,39.12,38.34,39.02,223868.0,33.2714,33.816,33.1418,33.7296,223868.0
2020-03-23 13:00:00,38.99,39.26,38.85,38.95,137495.0,33.7036,33.937,33.5826,33.6691,137495.0
2020-03-23 13:30:00,38.92,39.37,38.83,39.03,209546.0,33.6431,34.0321,33.5653,33.7382,209546.0
2020-03-23 14:00:00,39.01,39.05,38.7,39.0,157063.0,33.7209,33.7555,33.453,33.7123,157063.0
2020-03-23 14:30:00,39.04,39.04,38.66,38.68,484421.0,33.7469,33.7469,33.4184,33.4357,484421.0
2020-03-23 15:00:00,38.69,38.76,38.39,38.46,420473.0,33.4443,33.5048,33.185,33.2455,420473.0
2020-03-23 15:30:00,38.48,38.81,38.34,38.52,693387.0,33.2628,33.5481,33.1418,33.2974,693387.0
2020-03-24 09:30:00,41.32,41.56,41.07,41.16,371921.0,35.7177,35.9252,35.5016,35.5794,371921.0
2020-03-24 10:00:00,41.18,41.3,41.14,41.26,249252.0,35.5967,35.7005,35.5621,35.6659,249252.0
2020-03-24 10:30:00,41.23,41.39,41.14,41.25,761839.0,35.6399,35.7783,35.5621,35.6572,761839.0
2020-03-24 11:00:00,41.28,41.58,41.16,41.53,147480.0,35.6832,35.9425,35.5794,35.8993,147480.0
2020-03-24 11:30:00,41.54,41.69,41.44,41.67,155128.0,35.9079,36.0376,35.8215,36.0203,155128.0
2020-03-24 12:00:00,41.67,41.85,41.59,41.82,179180.0,36.0203,36.1759,35.9511,36.15,179180.0
2020-03-24 12:30:00,41.82,42.13,41.75,41.78,485358.0,36.15,36.4179,36.0894,36.1154,485358.0
2020-03-24 13:00:00,41.76,41.86,41.52,41.69,226954.0,36.0981,36.1845,35.8906,36.0376,226954.0
2020-03-24 13:30:00,41.66,41.81,41.42,41.43,199624.0,36.0116,36.1413,35.8042,35.8128,199624.0
2020-03-24 14:00:00,41.43,41.49,41.17,41.42,435549.0,35.8128,35.8647,35.5881,35.8042,435549.0
2020-03-24 14:30:00,41.4,41.61,41.27,41.6,274662.0,35.7869,35.9684,35.6745,35.9598,274662.0
2020-03-24 15:00:00,41.58,41.7,41.44,41.5,496757.0,35.9425,36.0462,35.8215,35.8733,496757.0
2020-03-24 15:30:00,41.49,41.84,41.48,41.74,400362.0,35.8647,36.1672,35.8561,36.0808,400362.0
2020-03-25 09:30:00,42.03,42.25,41.66,41.72,191726.0,36.3315,36.5217,36.0116,36.0635,191726.0
2020-03-25 10:00:00,41.66,41.87,41.53,41.77,139966.0,36.0116,36.1932,35.8993,36.1067,139966.0
2020-03-25 10:30:00,41.82,42.06,41.76,42.0,110985.0,36.15,36.3574,36.0981,36.3055,110985.0
2020-03-25 11:00:00,41.98,42.17,41.94,42.05,127240.0,36.2883,36.4525,36.2537,36.3488,127240.0
2020-03-25 11:30:00,42.01,42.19,41.94,42.18,215592.0,36.3142,36.4698,36.2537,36.4611,215592.0
2020-03-25 12:00:00,42.18,42.69,42.17,42.63,278548.0,36.4611,36.902,36.4525,36.8501,278548.0
2020-03-25 12:30:00,42.61,42.99,42.56,42.87,487576.0,36.8328,37.1613,36.7896,37.0576,487576.0
2020-03-25 13:00:00,42.86,43.25,42.85,43.21,314672.0,37.0489,37.3861,37.0403,37.3515,314672.0
2020-03-25 13:30:00,43.2,43.47,43.13,43.23,150215.0,37.3428,37.5762,37.2823,37.3688,150215.0
2020-03-25 14:00:00,43.24,43.33,42.94,43.3,193527.0,37.3774,37.4552,37.1181,37.4293,193527.0
2020-03-25 14:30:00,43.28,43.5,43.06,43.43,367498.0,37.412,37.6022,37.2218,37.5417,367498.0
2020-03-25 15:00:00,43.44,43.54,43.26,43.35,435298.0,37.5503,37.6368,37.3947,37.4725,435298.0
2020-03-25 15:30:00,43.36,43.52,42.75,42.84,516511.0,37.4812,37.6195,36.9539,37.0317,516511.0
2020-03-26 09:30:00,43.51,43.99,43.37,43.97,237223.0,37.6108,38.0257,37.4898,38.0085,237223.0
2020-03-26 10:00:00,43.98,44.11,43.82,44.02,196439.0,38.0171,38.1295,37.8788,38.0517,196439.0
2020-03-26 10:30:00,44.04,44.26,43.9,44.08,182163.0,38.069,38.2591,37.9479,38.1035,182163.0
2020-03-26 11:00:00,44.08,44.48,43.95,44.45,118579.0,38.1035,38.4493,37.9912,38.4234,118579.0
2020-03-26 11:30:00,44.45,44.65,44.43,44.59,162711.0,38.4234,38.5963,38.4061,38.5444,162711.0
2020-03-26 12:00:00,44.57,44.79,44.47,44.72,94345.0,38.5271,38.7173,38.4407,38.6568,94345.0
2020-03-26 12:30:00,44.73,45.07,44.73,45.05,166564.0,38.6654,38.9593,38.6654,38.942,166564.0
2020-03-26 13:00:00,45.06,45.13,44.56,44.66,158920.0,38.9507,39.0112,38.5185,38.6049,158920.0
2020-03-26 13:30:00,44.67,44.77,44.52,44.63,425250.0,38.6135,38.7,38.4839,38.579,425250.0
2020-03-26 14:00:00,44.66,44.75,44.45,44.74,172751.0,38.6049,38.6827,38.4234,38.6741,172751.0
2020-03-26 14:30:00,44.74,44.97,44.74,44.95,370831.0,38.6741,38.8729,38.6741,38.8556,370831.0
2020-03-26 15:00:00,44.91,45.01,44.71,44.89,684342.0,38.821,38.9074,38.6481,38.8037,684342.0
2020-03-26 15:30:00,44.88,45.17,44.61,45.16,373732.0,38.7951,39.0458,38.5617,39.0371,373732.0
2020-03-27 09:30:00,43.75,43.9,43.47,43.72,204004.0,37.8183,37.9479,37.5762,37.7923,204004.0
2020-03-27 10:00:00,43.69,43.84,43.58,43.63,89149.0,37.7664,37.8961,37.6713,37.7145,89149.0
2020-03-27 10:30:00,43.62,43.68,43.47,43.6,172196.0,37.7059,37.7578,37.5762,37.6886,172196.0
2020-03-27 11:00:00,43.65,44.12,43.64,44.05,104647.0,37.7318,38.1381,37.7232,38.0776,104647.0
2020-03-27 11:30:00,44.05,44.14,43.93,44.04,163888.0,38.0776,38.1554,37.9739,38.069,163888.0
2020-03-27 12:00:00,44.04,44.24,43.99,44.16,174450.0,38.069,38.2418,38.0257,38.1727,174450.0
2020-03-27 12:30:00,44.13,44.41,44.12,44.23,83862.0,38.1468,38.3888,38.1381,38.2332,83862.0
2020-03-27 13:00:00,44.24,44.37,44.0,44.11,153500.0,38.2418,38.3542,38.0344,38.1295,153500.0
2020-03-27 13:30:00,44.06,44.46,44.06,44.39,221715.0,38.0862,38.432,38.0862,38.3715,221715.0
2020-03-27 14:00:00,44.37,44.44,44.21,44.37,190114.0,38.3542,38.4147,38.2159,38.3542,190114.0
2020-03-27 14:30:00,44.38,44.54,44.26,44.54,175042.0,38.3629,38.5012,38.2591,38.5012,175042.0
2020-03-27 15:00:00,44.52,44.8,44.46,44.66,261132.0,38.4839,38.7259,38.432,38.6049,261132.0
2020-03-27 15:30:00,44.68,44.69,43.94,44.02,372877.0,38.6222,38.6308,37.9825,38.0517,372877.0
2020-03-30 09:30:00,44.15,44.3,43.95,44.13,129716.0,38.164,38.2937,37.9912,38.1468,129716.0
2020-03-30 10:00:00,44.15,44.36,44.09,44.29,394562.0,38.164,38.3456,38.1122,38.2851,394562.0
2020-03-30 10:30:00,44.3,44.51,44.29,44.33,231791.0,38.2937,38.4752,38.2851,38.3196,231791.0
2020-03-30 11:00:00,44.34,44.63,44.33,44.59,316161.0,38.3283,38.579,38.3196,38.5444,316161.0
2020-03-30 11:30:00,44.6,44.72,44.45,44.5,391495.0,38.553,38.6568,38.4234,38.4666,391495.0
2020-03-30 12:00:00,44.5,44.62,44.39,44.62,375928.0,38.4666,38.5703,38.3715,38.5703,375928.0
2020-03-30 12:30:00,44.62,44.62,44.45,44.54,550669.0,38.5703,38.5703,38.4234,38.5012,550669.0
2020-03-30 13:00:00,44.54,44.55,44.38,44.46,532656.0,38.5012,38.5098,38.3629,38.432,532656.0
2020-03-30 13:30:00,44.46,44.48,44.24,44.26,476177.0,38.432,38.4493,38.2418,38.2591,476177.0
2020-03-30 14:00:00,44.24,44.35,44.13,44.33,440651.0,38.2418,38.3369,38.1468,38.3196,440651.0
2020-03-30 14:30:00,44.34,44.5,44.31,44.37,110137.0,38.3283,38.4666,38.3024,38.3542,110137.0
2020-03-30 15:00:00,44.38,44.56,44.31,44.38,217702.0,38.3629,38.5185,38.3024,38.3629,217702.0
2020-03-30 15:30:00,44.4,44.87,44.37,44.73,333163.0,38.3802,38.7864,38.3542,38.6654,333163.0
2020-03-31 09:30:00,44.4,44.6,44.32,44.44,225611.0,38.3802,38.553,38.311,38.4147,225611.0
2020-03-31 10:00:00,44.46,44.78,44.42,44.78,162713.0,38.432,38.7086,38.3974,38.7086,162713.0
2020-03-31 10:30:00,44.79,45.01,44.75,44.8,86548.0,38.7173,38.9074,38.6827,38.7259,86548.0
2020-03-31 11:00:00,44.79,45.18,44.69,45.14,164537.0,38.7173,39.0544,38.6308,39.0198,164537.0
2020-03-31 11:30:00,45.16,45.19,44.95,45.04,240774.0,39.0371,39.063,38.8556,38.9334,240774.0
2020-03-31 12:00:00,45.05,45.05,44.58,44.64,213573.0,38.942,38.942,38.5357,38.5876,213573.0
2020-03-31 12:30:00,44.64,44.64,44.41,44.42,151281.0,38.5876,38.5876,38.3888,38.3974,151281.0
2020-03-31 13:00:00,44.42,44.48,44.21,44.24,244071.0,38.3974,38.4493,38.2159,38.2418,244071.0
2020-03-31 13:30:00,44.22,44.51,44.17,44.49,145666.0,38.2246,38.4752,38.1813,38.4579,145666.0
2020-03-31 14:00:00,44.49,44.57,44.35,44.47,187497.0,38.4579,38.5271,38.3369,38.4407,187497.0
2020-03-31 14:30:00,44.46,44.55,44.34,44.5,236365.0,38.432,38.5098,38.3283,38.4666,236365.0
2020-03-31 15:00:00,44.51,44.56,44.14,44.23,287540.0,38.4752,38.5185,38.1554,38.2332,287540.0
2020-03-31 15:30:00,44.2,44.89,44.2,44.83,262272.0,38.2073,38.8037,38.2073,38.7518,262272.0
2020-04-01 09:30:00,43.12,43.42,43.09,43.34,147231.0,37.2737,37.533,37.2478,37.4639,147231.0
2020-04-01 10:00:00,43.37,43.51,43.23,43.41,166646.0,37.4898,37.6108,37.3688,37.5244,166646.0
2020-04-01 10:30:00,43.44,43.57,43.38,43.41,62192.0,37.5503,37.6627,37.4984,37.5244,62192.0
2020-04-01 11:00:00,43.43,43.59,43.25,43.28,186532.0,37.5417,37.68,37.3861,37.412,186532.0
2020-04-01 11:30:00,43.26,43.42,43.18,43.21,214217.0,37.3947,37.533,37.3256,37.3515,214217.0
2020-04-01 12:00:00,43.19,43.19,43.0,43.0,51664.0,37.3342,37.3342,37.17,37.17,51664.0
2020-04-01 12:30:00,43.02,43.07,42.88,42.94,110928.0,37.1873,37.2305,37.0662,37.1181,110928.0
2020-04-01 13:00:00,42.93,43.15,42.9,43.11,185570.0,37.1095,37.2996,37.0835,37.2651,185570.0
2020-04-01 13:30:00,43.05,43.25,42.98,43.25,203424.0,37.2132,37.3861,37.1527,37.3861,203424.0
2020-04-01 14:00:00,43.26,43.33,43.16,43.2,317967.0,37.3947,37.4552,37.3083,37.3428,317967.0
2020-04-01 14:30:00,43.16,43.24,43.03,43.03,135910.0,37.3083,37.3774,37.1959,37.1959,135910.0
2020-04-01 15:00:00,43.05,43.14,42.96,42.99,308607.0,37.2132,37.291,37.1354,37.1613,308607.0
2020-04-01 15:30:00,42.96,43.02,42.72,42.78,466902.0,37.1354,37.1873,36.9279,36.9798,466902.0
2020-04-02 09:30:00,42.62,42.92,42.6,42.76,163737.0,36.8415,37.1008,36.8242,36.9625,163737.0
2020-04-02 10:00:00,42.76,42.98,42.71,42.98,66885.0,36.9625,37.1527,36.9193,37.1527,66885.0
2020-04-02 10:30:00,43.0,43.38,42.97,43.18,72124.0,37.17,37.4984,37.144,37.3256,72124.0
2020-04-02 11:00:00,43.21,43.27,43.03,43.08,656092.0,37.3515,37.4034,37.1959,37.2391,656092.0
2020-04-02 11:30:00,43.09,43.3,43.01,43.26,55174.0,37.2478,37.4293,37.1786,37.3947,55174.0
2020-04-02 12:00:00,43.27,43.47,43.2,43.21,61938.0,37.4034,37.5762,37.3428,37.3515,61938.0
2020-04-02 12:30:00,43.22,43.39,43.17,43.29,110571.0,37.3601,37.5071,37.3169,37.4206,110571.0
2020-04-02 13:00:00,43.28,43.38,42.88,42.92,69856.0,37.412,37.4984,37.0662,37.1008,69856.0
2020-04-02 13:30:00,42.9,43.03,42.85,42.95,363051.0,37.0835,37.1959,37.0403,37.1267,363051.0
2020-04-02 14:00:00,42.93,42.93,42.66,42.84,209776.0,37.1095,37.1095,36.8761,37.0317,209776.0
2020-04-02 14:30:00,42.83,43.05,42.77,43.05,367241.0,37.023,37.2132,36.9711,37.2132,367241.0
2020-04-02 15:00:00,43.07,43.13,42.98,43.09,184529.0,37.2305,37.2823,37.1527,37.2478,184529.0
2020-04-02 15:30:00,43.11,43.46,42.94,43.41,118231.0,37.2651,37.5676,37.1181,37.5244,118231.0
2020-04-03 09:30:00,42.52,42.61,42.33,42.44,141424.0,36.755,36.8328,36.5908,36.6859,141424.0
2020-04-03 10:00:00,42.46,42.5,42.28,42.31,91245.0,36.7032,36.7378,36.5476,36.5735,91245.0
2020-04-03 10:30:00,42.32,42.4,42.2,42.3,61957.0,36.5822,36.6513,36.4784,36.5649,61957.0
2020-04-03 11:00:00,42.33,42.39,42.11,42.2,93563.0,36.5908,36.6427,36.4006,36.4784,93563.0
2020-04-03 11:30:00,42.2,42.23,41.91,42.1,113075.0,36.4784,36.5044,36.2277,36.392,113075.0
2020-04-03 12:00:00,42.11,42.14,41.92,41.97,71878.0,36.4006,36.4266,36.2364,36.2796,71878.0
2020-04-03 12:30:00,41.98,42.12,41.95,42.01,106979.0,36.2883,36.4093,36.2623,36.3142,106979.0
2020-04-03 13:00:00,42.0,42.17,41.95,41.96,107614.0,36.3055,36.4525,36.2623,36.271,107614.0
2020-04-03 13:30:00,41.97,41.99,41.88,41.97,95794.0,36.2796,36.2969,36.2018,36.2796,95794.0
2020-04-03 14:00:00,41.98,42.09,41.87,42.09,76847.0,36.2883,36.3833,36.1932,36.3833,76847.0
2020-04-03 14:30:00,42.07,42.13,41.94,42.12,217903.0,36.3661,36.4179,36.2537,36.4093,217903.0
2020-04-03 15:00:00,42.11,42.15,42.01,42.06,172474.0,36.4006,36.4352,36.3142,36.3574,172474.0
2020-04-03 15:30:00,42.07,42.23,41.91,42.19,167229.0,36.3661,36.5044,36.2277,36.4698,167229.0
2020-04-06 09:30:00,43.56,43.92,43.56,43.9,534355.0,37.654,37.9652,37.654,37.9479,534355.0
2020-04-06 10:00:00,43.89,44.02,43.82,43.91,167234.0,37.9393,38.0517,37.8788,37.9566,167234.0
2020-04-06 10:30:00,43.91,43.94,43.77,43.83,208826.0,37.9566,37.9825,37.8356,37.8874,208826.0
2020-04-06 11:00:00,43.83,43.93,43.79,43.93,228411.0,37.8874,37.9739,37.8529,37.9739,228411.0
2020-04-06 11:30:00,43.91,44.0,43.86,43.93,83800.0,37.9566,38.0344,37.9134,37.9739,83800.0
2020-04-06 12:00:00,43.95,44.15,43.92,44.09,54111.0,37.9912,38.164,37.9652,38.1122,54111.0
2020-04-06 12:30:00,44.09,44.09,43.98,44.06,82678.0,38.1122,38.1122,38.0171,38.0862,82678.0
2020-04-06 13:00:00,44.06,44.07,43.99,43.99,87358.0,38.0862,38.0949,38.0257,38.0257,87358.0
2020-04-06 13:30:00,44.0,44.16,43.94,44.13,1144528.0,38.0344,38.1727,37.9825,38.1468,1144528.0
2020-04-06 14:00:00,44.12,44.12,43.98,44.06,143356.0,38.1381,38.1381,38.0171,38.0862,143356.0
2020-04-06 14:30:00,44.06,44.14,44.02,44.11,206200.0,38.0862,38.1554,38.0517,38.1295,206200.0
2020-04-06 15:00:00,44.12,44.17,43.98,44.15,210158.0,38.1381,38.1813,38.0171,38.164,210158.0
2020-04-06 15:30:00,44.14,44.56,44.08,44.39,268216.0,38.1554,38.5185,38.1035,38.3715,268216.0
2020-04-07 09:30:00,46.41,46.54,46.3,46.41,132394.0,40.1176,40.23,40.0225,40.1176,132394.0
2020-04-07 10:00:00,46.4,46.43,45.75,45.75,78714.0,40.109,40.1349,39.5471,39.5471,78714.0
2020-04-07 10:30:00,45.72,45.89,45.41,45.5,70567.0,39.5212,39.6681,39.2532,39.331,70567.0
2020-04-07 11:00:00,45.47,45.73,45.42,45.72,96227.0,39.3051,39.5298,39.2619,39.5212,96227.0
2020-04-07 11:30:00,45.71,45.91,45.65,45.68,87154.0,39.5125,39.6854,39.4607,39.4866,87154.0
2020-04-07 12:00:00,45.74,46.0,45.74,45.89,70542.0,39.5385,39.7632,39.5385,39.6681,70542.0
2020-04-07 12:30:00,45.89,45.92,45.76,45.79,56603.0,39.6681,39.6941,39.5558,39.5817,56603.0
2020-04-07 13:00:00,45.78,45.85,45.61,45.7,76439.0,39.573,39.6336,39.4261,39.5039,76439.0
2020-04-07 13:30:00,45.69,45.7,45.53,45.59,99464.0,39.4952,39.5039,39.3569,39.4088,99464.0
2020-04-07 14:00:00,45.59,45.59,45.41,45.5,129885.0,39.4088,39.4088,39.2532,39.331,129885.0
2020-04-07 14:30:00,45.5,45.54,45.2,45.27,148243.0,39.331,39.3656,39.0717,39.1322,148243.0
2020-04-07 15:00:00,45.25,45.47,45.07,45.07,101260.0,39.1149,39.3051,38.9593,38.9593,101260.0
2020-04-07 15:30:00,45.1,45.43,45.04,45.1,158454.0,38.9852,39.2705,38.9334,38.9852,158454.0
2020-04-08 09:30:00,45.59,45.69,45.36,45.36,195941.0,39.4088,39.4952,39.21,39.21,195941.0
2020-04-08 10:00:00,45.36,45.5,45.28,45.5,76182.0,39.21,39.331,39.1408,39.331,76182.0
2020-04-08 10:30:00,45.49,45.53,45.38,45.47,83833.0,39.3224,39.3569,39.2273,39.3051,83833.0
2020-04-08 11:00:00,45.47,45.77,45.38,45.74,95551.0,39.3051,39.5644,39.2273,39.5385,95551.0
2020-04-08 11:30:00,45.75,45.91,45.7,45.72,217142.0,39.5471,39.6854,39.5039,39.5212,217142.0
2020-04-08 12:00:00,45.7,45.83,45.67,45.72,189451.0,39.5039,39.6163,39.478,39.5212,189451.0
2020-04-08 12:30:00,45.72,45.85,45.63,45.73,109918.0,39.5212,39.6336,39.4434,39.5298,109918.0
2020-04-08 13:00:00,45.75,45.88,45.71,45.76,253864.0,39.5471,39.6595,39.5125,39.5558,253864.0
2020-04-08 13:30:00,45.79,45.79,45.61,45.7,106022.0,39.5817,39.5817,39.4261,39.5039,106022.0
2020-04-08 14:00:00,45.62,45.85,45.62,45.84,323487.0,39.4347,39.6336,39.4347,39.6249,323487.0
2020-04-08 14:30:00,45.85,46.02,45.85,45.92,204871.0,39.6336,39.7805,39.6336,39.6941,204871.0
2020-04-08 15:00:00,45.93,46.01,45.84,45.88,85362.0,39.7027,39.7719,39.6249,39.6595,85362.0
2020-04-08 15:30:00,45.9,45.99,45.67,45.78,122665.0,39.6768,39.7546,39.478,39.573,122665.0
2020-04-09 09:30:00,46.75,47.26,46.75,47.24,124284.0,40.4115,40.8524,40.4115,40.8351,124284.0
2020-04-09 10:00:00,47.24,47.25,46.81,46.99,123542.0,40.8351,40.8437,40.4634,40.619,123542.0
2020-04-09 10:30:00,46.99,47.16,46.96,47.09,152455.0,40.619,40.7659,40.5931,40.7054,152455.0
2020-04-09 11:00:00,47.12,47.12,46.92,47.07,77641.0,40.7314,40.7314,40.5585,40.6881,77641.0
2020-04-09 11:30:00,47.09,47.21,46.98,47.16,99669.0,40.7054,40.8092,40.6103,40.7659,99669.0
2020-04-09 12:00:00,47.17,47.3,47.12,47.14,201680.0,40.7746,40.887,40.7314,40.7487,201680.0
2020-04-09 12:30:00,47.14,47.28,47.12,47.21,92682.0,40.7487,40.8697,40.7314,40.8092,92682.0
2020-04-09 13:00:00,47.23,47.33,47.18,47.27,91493.0,40.8265,40.9129,40.7832,40.861,91493.0
2020-04-09 13:30:00,47.28,47.31,47.06,47.17,156841.0,40.8697,40.8956,40.6795,40.7746,156841.0
2020-04-09 14:00:00,47.17,47.18,46.97,47.02,338655.0,40.7746,40.7832,40.6017,40.6449,338655.0
2020-04-09 14:30:00,47.0,47.08,46.67,46.78,276653.0,40.6276,40.6968,40.3424,40.4375,276653.0
2020-04-09 15:00:00,46.77,47.17,46.74,47.17,624396.0,40.4288,40.7746,40.4029,40.7746,624396.0
2020-04-09 15:30:00,47.21,47.31,47.09,47.19,200034.0,40.8092,40.8956,40.7054,40.7919,200034.0
2020-04-13 09:30:00,47.12,47.34,46.77,46.77,154030.0,40.7314,40.9215,40.4288,40.4288,154030.0
2020-04-13 10:00:00,46.77,46.96,46.64,46.7,147570.0,40.4288,40.5931,40.3164,40.3683,147570.0
2020-04-13 10:30:00,46.65,46.73,46.55,46.62,253925.0,40.3251,40.3942,40.2386,40.2992,253925.0
2020-04-13 11:00:00,46.62,46.72,46.46,46.71,171128.0,40.2992,40.3856,40.1609,40.377,171128.0
2020-04-13 11:30:00,46.7,46.77,46.59,46.71,136044.0,40.3683,40.4288,40.2732,40.377,136044.0
2020-04-13 12:00:00,46.71,46.88,46.69,46.75,214649.0,40.377,40.5239,40.3597,40.4115,214649.0
2020-04-13 12:30:00,46.74,46.78,46.66,46.72,172812.0,40.4029,40.4375,40.3337,40.3856,172812.0
2020-04-13 13:00:00,46.68,46.72,46.6,46.66,86683.0,40.351,40.3856,40.2819,40.3337,86683.0
2020-04-13 13:30:00,46.67,46.82,46.66,46.76,417423.0,40.3424,40.472,40.3337,40.4202,417423.0
2020-04-13 14:00:00,46.75,46.84,46.64,46.69,354433.0,40.4115,40.4893,40.3164,40.3597,354433.0
2020-04-13 14:30:00,46.7,46.78,46.63,46.75,205240.0,40.3683,40.4375,40.3078,40.4115,205240.0
2020-04-13 15:00:00,46.74,46.8,46.64,46.72,394457.0,40.4029,40.4548,40.3164,40.3856,394457.0
2020-04-13 15:30:00,46.74,46.92,46.69,46.79,355391.0,40.4029,40.5585,40.3597,40.4461,355391.0
2020-04-14 09:30:00,47.35,47.72,47.35,47.71,136732.0,40.9302,41.25,40.9302,41.2414,136732.0
2020-04-14 10:00:00,47.68,47.83,47.62,47.66,179361.0,41.2154,41.3451,41.1636,41.1982,179361.0
2020-04-14 10:30:00,47.68,47.74,47.56,47.57,209937.0,41.2154,41.2673,41.1117,41.1204,209937.0
2020-04-14 11:00:00,47.57,47.63,47.38,47.42,82179.0,41.1204,41.1722,40.9561,40.9907,82179.0
2020-04-14 11:30:00,47.46,47.51,47.37,47.44,168200.0,41.0253,41.0685,40.9475,41.008,168200.0
2020-04-14 12:00:00,47.47,47.73,47.47,47.68,96054.0,41.0339,41.2587,41.0339,41.2154,96054.0
2020-04-14 12:30:00,47.7,47.71,47.55,47.57,160031.0,41.2327,41.2414,41.1031,41.1204,160031.0
2020-04-14 13:00:00,47.57,47.59,47.51,47.56,70488.0,41.1204,41.1376,41.0685,41.1117,70488.0
2020-04-14 13:30:00,47.57,47.64,47.51,47.62,227363.0,41.1204,41.1809,41.0685,41.1636,227363.0
2020-04-14 14:00:00,47.61,47.61,47.54,47.55,343351.0,41.1549,41.1549,41.0944,41.1031,343351.0
2020-04-14 14:30:00,47.53,47.57,47.48,47.57,197987.0,41.0858,41.1204,41.0426,41.1204,197987.0
2020-04-14 15:00:00,47.54,47.54,47.39,47.49,190283.0,41.0944,41.0944,40.9648,41.0512,190283.0
2020-04-14 15:30:00,47.51,47.62,47.47,47.53,266615.0,41.0685,41.1636,41.0339,41.0858,266615.0
2020-04-15 09:30:00,46.05,46.05,45.81,45.89,221965.0,39.8064,39.8064,39.599,39.6681,221965.0
2020-04-15 10:00:00,45.89,45.92,45.76,45.89,80869.0,39.6681,39.6941,39.5558,39.6681,80869.0
2020-04-15 10:30:00,45.89,46.0,45.79,45.95,73562.0,39.6681,39.7632,39.5817,39.72,73562.0
2020-04-15 11:00:00,45.94,45.96,45.76,45.89,124281.0,39.7114,39.7286,39.5558,39.6681,124281.0
2020-04-15 11:30:00,45.9,46.03,45.8,45.85,119410.0,39.6768,39.7892,39.5903,39.6336,119410.0
2020-04-15 12:00:00,45.85,45.89,45.78,45.85,68817.0,39.6336,39.6681,39.573,39.6336,68817.0
2020-04-15 12:30:00,45.84,46.04,45.84,46.0,125601.0,39.6249,39.7978,39.6249,39.7632,125601.0
2020-04-15 13:00:00,45.99,46.16,45.96,46.04,58565.0,39.7546,39.9015,39.7286,39.7978,58565.0
2020-04-15 13:30:00,46.02,46.04,45.92,45.96,336898.0,39.7805,39.7978,39.6941,39.7286,336898.0
2020-04-15 14:00:00,45.96,46.19,45.96,46.15,86063.0,39.7286,39.9275,39.7286,39.8929,86063.0
2020-04-15 14:30:00,46.15,46.19,46.02,46.1,193993.0,39.8929,39.9275,39.7805,39.8497,193993.0
2020-04-15 15:00:00,46.09,46.13,45.87,45.9,272821.0,39.841,39.8756,39.6508,39.6768,272821.0
2020-04-15 15:30:00,45.9,45.99,45.77,45.99,444715.0,39.6768,39.7546,39.5644,39.7546,444715.0
2020-04-16 09:30:00,46.33,46.52,46.09,46.09,171606.0,40.0485,40.2127,39.841,39.841,171606.0
2020-04-16 10:00:00,46.11,46.25,46.04,46.23,92700.0,39.8583,39.9793,39.7978,39.962,92700.0
2020-04-16 10:30:00,46.24,46.27,46.11,46.17,110423.0,39.9707,39.9966,39.8583,39.9102,110423.0
2020-04-16 11:00:00,46.19,46.28,46.09,46.13,114696.0,39.9275,40.0053,39.841,39.8756,114696.0
2020-04-16 11:30:00,46.13,46.31,46.03,46.25,112006.0,39.8756,40.0312,39.7892,39.9793,112006.0
2020-04-16 12:00:00,46.23,46.29,45.9,45.95,116891.0,39.962,40.0139,39.6768,39.72,116891.0
2020-04-16 12:30:00,45.91,45.94,45.75,45.91,106477.0,39.6854,39.7114,39.5471,39.6854,106477.0
2020-04-16 13:00:00,45.92,45.99,45.87,45.98,161862.0,39.6941,39.7546,39.6508,39.7459,161862.0
2020-04-16 13:30:00,46.0,46.05,45.9,45.93,176926.0,39.7632,39.8064,39.6768,39.7027,176926.0
2020-04-16 14:00:00,45.91,46.01,45.85,45.97,157062.0,39.6854,39.7719,39.6336,39.7373,157062.0
2020-04-16 14:30:00,45.95,46.05,45.89,45.95,152021.0,39.72,39.8064,39.6681,39.72,152021.0
2020-04-16 15:00:00,45.95,46.0,45.83,46.0,260923.0,39.72,39.7632,39.6163,39.7632,260923.0
2020-04-16 15:30:00,46.03,46.25,46.01,46.13,338523.0,39.7892,39.9793,39.7719,39.8756,338523.0
2020-04-17 09:30:00,47.19,47.36,47.02,47.11,83641.0,40.7919,40.9388,40.6449,40.7227,83641.0
2020-04-17 10:00:00,47.12,47.12,46.81,46.89,84667.0,40.7314,40.7314,40.4634,40.5326,84667.0
2020-04-17 10:30:00,46.88,46.99,46.76,46.95,39320.0,40.5239,40.619,40.4202,40.5844,39320.0
2020-04-17 11:00:00,46.95,47.02,46.86,46.92,58162.0,40.5844,40.6449,40.5066,40.5585,58162.0
2020-04-17 11:30:00,46.93,47.08,46.89,47.05,122564.0,40.5671,40.6968,40.5326,40.6709,122564.0
2020-04-17 12:00:00,47.06,47.06,46.95,46.96,144793.0,40.6795,40.6795,40.5844,40.5931,144793.0
2020-04-17 12:30:00,46.96,47.16,46.95,47.07,212910.0,40.5931,40.7659,40.5844,40.6881,212910.0
2020-04-17 13:00:00,47.06,47.08,47.01,47.03,51566.0,40.6795,40.6968,40.6363,40.6536,51566.0
2020-04-17 13:30:00,47.04,47.1,47.0,47.01,72428.0,40.6622,40.7141,40.6276,40.6363,72428.0
2020-04-17 14:00:00,47.01,47.03,46.9,46.93,148770.0,40.6363,40.6536,40.5412,40.5671,148770.0
2020-04-17 14:30:00,46.92,46.98,46.86,46.97,198714.0,40.5585,40.6103,40.5066,40.6017,198714.0
2020-04-17 15:00:00,46.98,47.11,46.95,47.09,115699.0,40.6103,40.7227,40.5844,40.7054,115699.0
2020-04-17 15:30:00,47.09,47.33,47.09,47.27,116254.0,40.7054,40.9129,40.7054,40.861,116254.0
2020-04-20 09:30:00,46.98,47.16,46.96,47.12,209778.0,40.6103,40.7659,40.5931,40.7314,209778.0
2020-04-20 10:00:00,47.12,47.23,47.09,47.16,160767.0,40.7314,40.8265,40.7054,40.7659,160767.0
2020-04-20 10:30:00,47.16,47.35,47.11,47.3,66060.0,40.7659,40.9302,40.7227,40.887,66060.0
2020-04-20 11:00:00,47.29,47.35,47.24,47.32,102876.0,40.8783,40.9302,40.8351,40.9043,102876.0
2020-04-20 11:30:00,47.29,47.46,47.26,47.42,67561.0,40.8783,41.0253,40.8524,40.9907,67561.0
2020-04-20 12:00:00,47.44,47.45,47.37,47.37,84870.0,41.008,41.0166,40.9475,40.9475,84870.0
2020-04-20 12:30:00,47.39,47.43,47.35,47.35,111763.0,40.9648,40.9993,40.9302,40.9302,111763.0
2020-04-20 13:00:00,47.34,47.35,47.19,47.23,99736.0,40.9215,40.9302,40.7919,40.8265,99736.0
2020-04-20 13:30:00,47.22,47.27,47.17,47.24,95453.0,40.8178,40.861,40.7746,40.8351,95453.0
2020-04-20 14:00:00,47.23,47.27,46.9,46.91,78653.0,40.8265,40.861,40.5412,40.5498,78653.0
2020-04-20 14:30:00,46.91,47.04,46.77,46.77,111240.0,40.5498,40.6622,40.4288,40.4288,111240.0
2020-04-20 15:00:00,46.77,46.91,46.75,46.86,251190.0,40.4288,40.5498,40.4115,40.5066,251190.0
2020-04-20 15:30:00,46.88,46.93,46.7,46.71,253559.0,40.5239,40.5671,40.3683,40.377,253559.0
2020-04-21 09:30:00,46.18,46.51,46.07,46.45,151886.0,39.9188,40.2041,39.8237,40.1522,151886.0
2020-04-21 10:00:00,46.47,46.48,46.29,46.42,81836.0,40.1695,40.1781,40.0139,40.1263,81836.0
2020-04-21 10:30:00,46.44,46.44,46.1,46.1,167827.0,40.1436,40.1436,39.8497,39.8497,167827.0
2020-04-21 11:00:00,46.1,46.15,45.89,45.93,195880.0,39.8497,39.8929,39.6681,39.7027,195880.0
2020-04-21 11:30:00,45.92,46.04,45.82,45.94,128882.0,39.6941,39.7978,39.6076,39.7114,128882.0
2020-04-21 12:00:00,45.94,45.98,45.88,45.89,175050.0,39.7114,39.7459,39.6595,39.6681,175050.0
2020-04-21 12:30:00,45.9,45.95,45.81,45.95,124879.0,39.6768,39.72,39.599,39.72,124879.0
2020-04-21 13:00:00,45.93,46.05,45.93,46.0,73453.0,39.7027,39.8064,39.7027,39.7632,73453.0
2020-04-21 13:30:00,45.99,46.05,45.9,45.92,138689.0,39.7546,39.8064,39.6768,39.6941,138689.0
2020-04-21 14:00:00,45.91,46.13,45.87,46.03,113685.0,39.6854,39.8756,39.6508,39.7892,113685.0
2020-04-21 14:30:00,46.05,46.07,45.82,45.85,156945.0,39.8064,39.8237,39.6076,39.6336,156945.0
2020-04-21 15:00:00,45.86,46.06,45.83,46.04,143210.0,39.6422,39.8151,39.6163,39.7978,143210.0
2020-04-21 15:30:00,46.04,46.2,45.92,45.96,486181.0,39.7978,39.9361,39.6941,39.7286,486181.0
2020-04-22 09:30:00,46.71,46.73,46.52,46.55,123379.0,40.377,40.3942,40.2127,40.2386,123379.0
2020-04-22 10:00:00,46.55,46.61,46.49,46.51,67636.0,40.2386,40.2905,40.1868,40.2041,67636.0
2020-04-22 10:30:00,46.53,46.63,46.48,46.52,127457.0,40.2214,40.3078,40.1781,40.2127,127457.0
2020-04-22 11:00:00,46.52,46.69,46.47,46.62,47399.0,40.2127,40.3597,40.1695,40.2992,47399.0
2020-04-22 11:30:00,46.62,46.7,46.57,46.64,119877.0,40.2992,40.3683,40.2559,40.3164,119877.0
2020-04-22 12:00:00,46.66,46.67,46.54,46.58,107115.0,40.3337,40.3424,40.23,40.2646,107115.0
2020-04-22 12:30:00,46.57,46.62,46.52,46.56,62550.0,40.2559,40.2992,40.2127,40.2473,62550.0
2020-04-22 13:00:00,46.57,46.6,46.49,46.59,35162.0,40.2559,40.2819,40.1868,40.2732,35162.0
2020-04-22 13:30:00,46.6,46.61,46.52,46.55,100276.0,40.2819,40.2905,40.2127,40.2386,100276.0
2020-04-22 14:00:00,46.55,46.6,46.54,46.57,93088.0,40.2386,40.2819,40.23,40.2559,93088.0
2020-04-22 14:30:00,46.57,46.69,46.56,46.65,207606.0,40.2559,40.3597,40.2473,40.3251,207606.0
2020-04-22 15:00:00,46.67,46.69,46.62,46.66,113355.0,40.3424,40.3597,40.2992,40.3337,113355.0
2020-04-22 15:30:00,46.65,46.75,46.6,46.63,174760.0,40.3251,40.4115,40.2819,40.3078,174760.0
2020-04-23 09:30:00,47.06,47.39,47.06,47.25,118955.0,40.6795,40.9648,40.6795,40.8437,118955.0
2020-04-23 10:00:00,47.29,47.6,47.23,47.55,90438.0,40.8783,41.1463,40.8265,41.1031,90438.0
2020-04-23 10:30:00,47.54,47.69,47.51,47.54,83928.0,41.0944,41.2241,41.0685,41.0944,83928.0
2020-04-23 11:00:00,47.54,47.55,47.44,47.5,151500.0,41.0944,41.1031,41.008,41.0598,151500.0
2020-04-23 11:30:00,47.51,47.52,47.24,47.28,38776.0,41.0685,41.0771,40.8351,40.8697,38776.0
2020-04-23 12:00:00,47.28,47.37,47.26,47.36,56106.0,40.8697,40.9475,40.8524,40.9388,56106.0
2020-04-23 12:30:00,47.36,47.38,46.87,47.07,73517.0,40.9388,40.9561,40.5153,40.6881,73517.0
2020-04-23 13:00:00,47.1,47.18,46.85,46.93,135583.0,40.7141,40.7832,40.498,40.5671,135583.0
2020-04-23 13:30:00,46.92,47.02,46.76,46.83,112156.0,40.5585,40.6449,40.4202,40.4807,112156.0
2020-04-23 14:00:00,46.84,46.96,46.76,46.93,95437.0,40.4893,40.5931,40.4202,40.5671,95437.0
2020-04-23 14:30:00,46.94,47.05,46.91,47.03,147004.0,40.5758,40.6709,40.5498,40.6536,147004.0
2020-04-23 15:00:00,47.04,47.04,46.82,46.89,118456.0,40.6622,40.6622,40.472,40.5326,118456.0
2020-04-23 15:30:00,46.88,46.95,46.79,46.89,200597.0,40.5239,40.5844,40.4461,40.5326,200597.0
2020-04-24 09:30:00,47.21,47.31,46.99,47.01,88233.0,40.8092,40.8956,40.619,40.6363,88233.0
2020-04-24 10:00:00,47.04,47.18,47.0,47.1,74308.0,40.6622,40.7832,40.6276,40.7141,74308.0
2020-04-24 10:30:00,47.1,47.19,47.08,47.11,55785.0,40.7141,40.7919,40.6968,40.7227,55785.0
2020-04-24 11:00:00,47.1,47.11,46.95,46.97,130807.0,40.7141,40.7227,40.5844,40.6017,130807.0
2020-04-24 11:30:00,46.98,47.1,46.93,47.07,66998.0,40.6103,40.7141,40.5671,40.6881,66998.0
2020-04-24 12:00:00,47.07,47.13,47.04,47.1,50414.0,40.6881,40.74,40.6622,40.7141,50414.0
2020-04-24 12:30:00,47.09,47.19,47.07,47.13,44369.0,40.7054,40.7919,40.6881,40.74,44369.0
2020-04-24 13:00:00,47.13,47.15,47.07,47.15,57747.0,40.74,40.7573,40.6881,40.7573,57747.0
2020-04-24 13:30:00,47.14,47.31,47.12,47.31,71076.0,40.7487,40.8956,40.7314,40.8956,71076.0
2020-04-24 14:00:00,47.32,47.36,47.26,47.29,92744.0,40.9043,40.9388,40.8524,40.8783,92744.0
2020-04-24 14:30:00,47.29,47.38,47.27,47.3,219161.0,40.8783,40.9561,40.861,40.887,219161.0
2020-04-24 15:00:00,47.3,47.41,47.27,47.4,130957.0,40.887,40.982,40.861,40.9734,130957.0
2020-04-24 15:30:00,47.4,47.53,47.38,47.42,173297.0,40.9734,41.0858,40.9561,40.9907,173297.0
2020-04-27 09:30:00,47.84,47.96,47.76,47.81,106425.0,41.3537,41.4575,41.2846,41.3278,106425.0
2020-04-27 10:00:00,47.82,47.87,47.74,47.83,54959.0,41.3365,41.3797,41.2673,41.3451,54959.0
2020-04-27 10:30:00,47.85,47.89,47.81,47.82,57956.0,41.3624,41.397,41.3278,41.3365,57956.0
2020-04-27 11:00:00,47.84,47.89,47.77,47.88,91962.0,41.3537,41.397,41.2932,41.3883,91962.0
2020-04-27 11:30:00,47.89,47.98,47.88,47.93,116907.0,41.397,41.4748,41.3883,41.4315,116907.0
2020-04-27 12:00:00,47.94,47.94,47.83,47.86,74330.0,41.4402,41.4402,41.3451,41.371,74330.0
2020-04-27 12:30:00,47.87,47.89,47.82,47.85,51724.0,41.3797,41.397,41.3365,41.3624,51724.0
2020-04-27 13:00:00,47.85,47.88,47.79,47.84,68869.0,41.3624,41.3883,41.3105,41.3537,68869.0
2020-04-27 13:30:00,47.84,47.88,47.8,47.84,99283.0,41.3537,41.3883,41.3192,41.3537,99283.0
2020-04-27 14:00:00,47.85,47.92,47.85,47.9,98238.0,41.3624,41.4229,41.3624,41.4056,98238.0
2020-04-27 14:30:00,47.91,48.06,47.9,48.02,56512.0,41.4143,41.5439,41.4056,41.5093,56512.0
2020-04-27 15:00:00,48.03,48.07,47.97,47.98,123848.0,41.518,41.5526,41.4661,41.4748,123848.0
2020-04-27 15:30:00,47.98,48.09,47.97,48.0,177129.0,41.4748,41.5699,41.4661,41.4921,177129.0
2020-04-28 09:30:00,48.96,49.2,48.92,48.93,162405.0,42.3219,42.5294,42.2873,42.296,162405.0
2020-04-28 10:00:00,48.92,49.01,48.83,48.86,135343.0,42.2873,42.3651,42.2095,42.2355,135343.0
2020-04-28 10:30:00,48.87,48.87,48.53,48.53,152707.0,42.2441,42.2441,41.9502,41.9502,152707.0
2020-04-28 11:00:00,48.55,48.76,48.52,48.74,103051.0,41.9675,42.149,41.9416,42.1317,103051.0
2020-04-28 11:30:00,48.73,48.81,48.67,48.68,229922.0,42.1231,42.1922,42.0712,42.0799,229922.0
2020-04-28 12:00:00,48.69,48.73,48.54,48.59,65270.0,42.0885,42.1231,41.9588,42.0021,65270.0
2020-04-28 12:30:00,48.59,48.7,48.56,48.66,165901.0,42.0021,42.0971,41.9761,42.0626,165901.0
2020-04-28 13:00:00,48.66,48.74,48.64,48.71,60591.0,42.0626,42.1317,42.0453,42.1058,60591.0
2020-04-28 13:30:00,48.7,48.76,48.67,48.71,76029.0,42.0971,42.149,42.0712,42.1058,76029.0
2020-04-28 14:00:00,48.72,48.81,48.72,48.77,66848.0,42.1144,42.1922,42.1144,42.1577,66848.0
2020-04-28 14:30:00,48.78,48.81,48.63,48.65,146221.0,42.1663,42.1922,42.0366,42.0539,146221.0
2020-04-28 15:00:00,48.65,48.72,48.59,48.66,192081.0,42.0539,42.1144,42.0021,42.0626,192081.0
2020-04-28 15:30:00,48.66,48.68,48.44,48.48,218007.0,42.0626,42.0799,41.8724,41.907,218007.0
2020-04-29 09:30:00,49.6,49.8,49.55,49.76,107868.0,42.8751,43.048,42.8319,43.0134,107868.0
2020-04-29 10:00:00,49.76,49.78,49.62,49.77,63787.0,43.0134,43.0307,42.8924,43.0221,63787.0
2020-04-29 10:30:00,49.77,49.87,49.74,49.81,152186.0,43.0221,43.1085,42.9961,43.0567,152186.0
2020-04-29 11:00:00,49.8,49.94,49.73,49.9,82797.0,43.048,43.169,42.9875,43.1344,82797.0
2020-04-29 11:30:00,49.86,49.95,49.78,49.9,79652.0,43.0999,43.1777,43.0307,43.1344,79652.0
2020-04-29 12:00:00,49.89,49.95,49.86,49.95,35019.0,43.1258,43.1777,43.0999,43.1777,35019.0
2020-04-29 12:30:00,49.96,50.0,49.92,49.93,147656.0,43.1863,43.2209,43.1517,43.1604,147656.0
2020-04-29 13:00:00,49.94,50.03,49.93,49.94,106253.0,43.169,43.2468,43.1604,43.169,106253.0
2020-04-29 13:30:00,49.95,49.95,49.84,49.9,319910.0,43.1777,43.1777,43.0826,43.1344,319910.0
2020-04-29 14:00:00,49.85,50.0,49.78,49.87,83419.0,43.0912,43.2209,43.0307,43.1085,83419.0
2020-04-29 14:30:00,49.87,49.96,49.8,49.89,72538.0,43.1085,43.1863,43.048,43.1258,72538.0
2020-04-29 15:00:00,49.88,50.01,49.87,49.97,100233.0,43.1172,43.2295,43.1085,43.195,100233.0
2020-04-29 15:30:00,49.96,50.03,49.79,49.85,132058.0,43.1863,43.2468,43.0394,43.0912,132058.0
2020-04-30 09:30:00,49.31,49.42,49.08,49.25,199410.0,42.6244,42.7195,42.4256,42.5726,199410.0
2020-04-30 10:00:00,49.25,49.35,49.15,49.33,130700.0,42.5726,42.659,42.4861,42.6417,130700.0
2020-04-30 10:30:00,49.33,49.4,49.22,49.33,113314.0,42.6417,42.7022,42.5466,42.6417,113314.0
2020-04-30 11:00:00,49.35,49.47,49.24,49.25,139139.0,42.659,42.7627,42.5639,42.5726,139139.0
2020-04-30 11:30:00,49.25,49.39,49.13,49.13,63771.0,42.5726,42.6936,42.4688,42.4688,63771.0
2020-04-30 12:00:00,49.09,49.1,48.93,48.96,91659.0,42.4343,42.4429,42.296,42.3219,91659.0
2020-04-30 12:30:00,48.94,49.01,48.84,48.99,102409.0,42.3046,42.3651,42.2182,42.3478,102409.0
2020-04-30 13:00:00,48.99,49.07,48.94,49.01,66805.0,42.3478,42.417,42.3046,42.3651,66805.0
2020-04-30 13:30:00,49.0,49.03,48.92,48.95,82137.0,42.3565,42.3824,42.2873,42.3133,82137.0
2020-04-30 14:00:00,48.95,49.1,48.9,49.1,145893.0,42.3133,42.4429,42.27,42.4429,145893.0
2020-04-30 14:30:00,49.11,49.16,49.05,49.11,67327.0,42.4516,42.4948,42.3997,42.4516,67327.0
2020-04-30 15:00:00,49.11,49.26,49.1,49.17,94044.0,42.4516,42.5812,42.4429,42.5034,94044.0
2020-04-30 15:30:00,49.18,49.2,49.02,49.13,200087.0,42.5121,42.5294,42.3738,42.4688,200087.0
2020-05-01 09:30:00,48.48,48.67,48.33,48.43,126764.0,41.907,42.0712,41.7773,41.8638,126764.0
2020-05-01 10:00:00,48.47,48.53,48.32,48.43,80961.0,41.8983,41.9502,41.7687,41.8638,80961.0
2020-05-01 10:30:00,48.43,48.53,48.37,48.47,85040.0,41.8638,41.9502,41.8119,41.8983,85040.0
2020-05-01 11:00:00,48.43,48.43,48.28,48.32,82192.0,41.8638,41.8638,41.7341,41.7687,82192.0
2020-05-01 11:30:00,48.31,48.36,48.12,48.13,92460.0,41.76,41.8032,41.5958,41.6044,92460.0
2020-05-01 12:00:00,48.13,48.15,48.04,48.07,123108.0,41.6044,41.6217,41.5266,41.5526,123108.0
2020-05-01 12:30:00,48.06,48.08,47.99,48.06,149387.0,41.5439,41.5612,41.4834,41.5439,149387.0
2020-05-01 13:00:00,48.05,48.09,47.93,48.0,117855.0,41.5353,41.5699,41.4315,41.4921,117855.0
2020-05-01 13:30:00,47.99,48.04,47.94,47.98,137840.0,41.4834,41.5266,41.4402,41.4748,137840.0
2020-05-01 14:00:00,47.98,48.08,47.94,48.07,165620.0,41.4748,41.5612,41.4402,41.5526,165620.0
2020-05-01 14:30:00,48.06,48.06,47.99,48.05,114766.0,41.5439,41.5439,41.4834,41.5353,114766.0
2020-05-01 15:00:00,48.04,48.19,48.03,48.12,158273.0,41.5266,41.6563,41.518,41.5958,158273.0
2020-05-01 15:30:00,48.12,48.2,48.08,48.13,1061251.0,41.5958,41.6649,41.5612,41.6044,1061251.0
2020-05-04 09:30:00,47.71,47.94,47.65,47.89,178561.0,41.2414,41.4402,41.1895,41.397,178561.0
2020-05-04 10:00:00,47.91,48.02,47.79,47.84,1041685.0,41.4143,41.5093,41.3105,41.3537,1041685.0
2020-05-04 10:30:00,47.79,47.91,47.76,47.81,116013.0,41.3105,41.4143,41.2846,41.3278,116013.0
2020-05-04 11:00:00,47.81,47.89,47.74,47.77,84825.0,41.3278,41.397,41.2673,41.2932,84825.0
2020-05-04 11:30:00,47.75,47.91,47.72,47.84,67215.0,41.2759,41.4143,41.25,41.3537,67215.0
2020-05-04 12:00:00,47.84,47.93,47.82,47.93,29002.0,41.3537,41.4315,41.3365,41.4315,29002.0
2020-05-04 12:30:00,47.93,47.95,47.76,47.76,66056.0,41.4315,41.4488,41.2846,41.2846,66056.0
2020-05-04 13:00:00,47.76,47.79,47.68,47.77,115311.0,41.2846,41.3105,41.2154,41.2932,115311.0
2020-05-04 13:30:00,47.78,47.88,47.78,47.87,231055.0,41.3019,41.3883,41.3019,41.3797,231055.0
2020-05-04 14:00:00,47.87,47.96,47.86,47.87,300116.0,41.3797,41.4575,41.371,41.3797,300116.0
2020-05-04 14:30:00,47.88,48.0,47.81,47.99,133293.0,41.3883,41.4921,41.3278,41.4834,133293.0
2020-05-04 15:00:00,47.98,48.12,47.97,48.11,135847.0,41.4748,41.5958,41.4661,41.5871,135847.0
2020-05-04 15:30:00,48.1,48.24,48.04,48.23,295871.0,41.5785,41.6995,41.5266,41.6909,295871.0
2020-05-05 09:30:00,48.61,48.71,48.52,48.7,139501.0,42.0193,42.1058,41.9416,42.0971,139501.0
2020-05-05 10:00:00,48.7,48.73,48.52,48.52,63278.0,42.0971,42.1231,41.9416,41.9416,63278.0
2020-05-05 10:30:00,48.53,48.58,48.48,48.56,71771.0,41.9502,41.9934,41.907,41.9761,71771.0
2020-05-05 11:00:00,48.56,48.68,48.54,48.67,59966.0,41.9761,42.0799,41.9588,42.0712,59966.0
2020-05-05 11:30:00,48.69,48.71,48.63,48.64,42879.0,42.0885,42.1058,42.0366,42.0453,42879.0
2020-05-05 12:00:00,48.65,48.69,48.63,48.64,369468.0,42.0539,42.0885,42.0366,42.0453,369468.0
2020-05-05 12:30:00,48.64,48.64,48.5,48.51,94254.0,42.0453,42.0453,41.9243,41.9329,94254.0
2020-05-05 13:00:00,48.51,48.54,48.43,48.49,212931.0,41.9329,41.9588,41.8638,41.9156,212931.0
2020-05-05 13:30:00,48.5,48.56,48.5,48.55,128605.0,41.9243,41.9761,41.9243,41.9675,128605.0
2020-05-05 14:00:00,48.55,48.61,48.52,48.58,90745.0,41.9675,42.0193,41.9416,41.9934,90745.0
2020-05-05 14:30:00,48.58,48.6,48.54,48.59,258844.0,41.9934,42.0107,41.9588,42.0021,258844.0
2020-05-05 15:00:00,48.59,48.59,48.34,48.35,223975.0,42.0021,42.0021,41.786,41.7946,223975.0
2020-05-05 15:30:00,48.36,48.43,48.2,48.28,227754.0,41.8032,41.8638,41.6649,41.7341,227754.0
2020-05-06 09:30:00,48.65,48.7,48.39,48.44,83124.0,42.0539,42.0971,41.8292,41.8724,83124.0
2020-05-06 10:00:00,48.43,48.47,48.24,48.37,74111.0,41.8638,41.8983,41.6995,41.8119,74111.0
2020-05-06 10:30:00,48.38,48.49,48.32,48.42,93696.0,41.8205,41.9156,41.7687,41.8551,93696.0
2020-05-06 11:00:00,48.42,48.46,48.25,48.31,149207.0,41.8551,41.8897,41.7082,41.76,149207.0
2020-05-06 11:30:00,48.31,48.34,48.15,48.24,68278.0,41.76,41.786,41.6217,41.6995,68278.0
2020-05-06 12:00:00,48.23,48.3,48.17,48.28,76782.0,41.6909,41.7514,41.639,41.7341,76782.0
2020-05-06 12:30:00,48.29,48.34,48.27,48.29,43111.0,41.7427,41.786,41.7254,41.7427,43111.0
2020-05-06 13:00:00,48.29,48.33,48.22,48.32,38272.0,41.7427,41.7773,41.6822,41.7687,38272.0
2020-05-06 13:30:00,48.32,48.37,48.31,48.31,46102.0,41.7687,41.8119,41.76,41.76,46102.0
2020-05-06 14:00:00,48.3,48.3,48.21,48.25,88749.0,41.7514,41.7514,41.6736,41.7082,88749.0
2020-05-06 14:30:00,48.24,48.32,48.22,48.24,66500.0,41.6995,41.7687,41.6822,41.6995,66500.0
2020-05-06 15:00:00,48.25,48.3,48.22,48.26,60179.0,41.7082,41.7514,41.6822,41.7168,60179.0
2020-05-06 15:30:00,48.25,48.25,48.01,48.03,239058.0,41.7082,41.7082,41.5007,41.518,239058.0
2020-05-07 09:30:00,48.86,49.03,48.86,48.92,81450.0,42.2355,42.3824,42.2355,42.2873,81450.0
2020-05-07 10:00:00,48.91,48.91,48.79,48.84,80568.0,42.2787,42.2787,42.1749,42.2182,80568.0
2020-05-07 10:30:00,48.83,48.92,48.74,48.77,53372.0,42.2095,42.2873,42.1317,42.1577,53372.0
2020-05-07 11:00:00,48.79,48.93,48.78,48.93,47990.0,42.1749,42.296,42.1663,42.296,47990.0
2020-05-07 11:30:00,48.92,49.15,48.88,49.11,54940.0,42.2873,42.4861,42.2527,42.4516,54940.0
2020-05-07 12:00:00,49.12,49.16,49.06,49.09,65260.0,42.4602,42.4948,42.4083,42.4343,65260.0
2020-05-07 12:30:00,49.11,49.11,49.0,49.09,360652.0,42.4516,42.4516,42.3565,42.4343,360652.0
2020-05-07 13:00:00,49.08,49.12,49.04,49.07,38145.0,42.4256,42.4602,42.391,42.417,38145.0
2020-05-07 13:30:00,49.08,49.13,49.04,49.1,23478.0,42.4256,42.4688,42.391,42.4429,23478.0
2020-05-07 14:00:00,49.1,49.12,48.98,49.01,53042.0,42.4429,42.4602,42.3392,42.3651,53042.0
2020-05-07 14:30:00,49.02,49.04,48.93,48.98,46010.0,42.3738,42.391,42.296,42.3392,46010.0
2020-05-07 15:00:00,48.98,49.02,48.9,48.98,87613.0,42.3392,42.3738,42.27,42.3392,87613.0
2020-05-07 15:30:00,48.98,48.99,48.88,48.96,250340.0,42.3392,42.3478,42.2527,42.3219,250340.0
2020-05-08 09:30:00,49.65,49.71,49.61,49.68,64975.0,42.9183,42.9702,42.8838,42.9443,64975.0
2020-05-08 10:00:00,49.68,49.83,49.68,49.77,30129.0,42.9443,43.0739,42.9443,43.0221,30129.0
2020-05-08 10:30:00,49.78,49.87,49.76,49.84,44660.0,43.0307,43.1085,43.0134,43.0826,44660.0
2020-05-08 11:00:00,49.84,49.85,49.78,49.85,47080.0,43.0826,43.0912,43.0307,43.0912,47080.0
2020-05-08 11:30:00,49.85,49.89,49.78,49.82,49502.0,43.0912,43.1258,43.0307,43.0653,49502.0
2020-05-08 12:00:00,49.82,49.82,49.75,49.77,46467.0,43.0653,43.0653,43.0048,43.0221,46467.0
2020-05-08 12:30:00,49.77,49.81,49.77,49.8,41811.0,43.0221,43.0567,43.0221,43.048,41811.0
2020-05-08 13:00:00,49.8,49.8,49.74,49.76,140753.0,43.048,43.048,42.9961,43.0134,140753.0
2020-05-08 13:30:00,49.77,49.78,49.72,49.75,265456.0,43.0221,43.0307,42.9789,43.0048,265456.0
2020-05-08 14:00:00,49.75,49.8,49.72,49.79,73742.0,43.0048,43.048,42.9789,43.0394,73742.0
2020-05-08 14:30:00,49.78,49.82,49.74,49.8,111413.0,43.0307,43.0653,42.9961,43.048,111413.0
2020-05-08 15:00:00,49.81,49.82,49.72,49.78,96659.0,43.0567,43.0653,42.9789,43.0307,96659.0
2020-05-08 15:30:00,49.79,49.91,49.78,49.9,92536.0,43.0394,43.1431,43.0307,43.1344,92536.0
2020-05-11 09:30:00,49.82,49.94,49.77,49.84,120391.0,43.0653,43.169,43.0221,43.0826,120391.0
2020-05-11 10:00:00,49.84,49.95,49.81,49.86,101402.0,43.0826,43.1777,43.0567,43.0999,101402.0
2020-05-11 10:30:00,49.85,49.91,49.83,49.85,98669.0,43.0912,43.1431,43.0739,43.0912,98669.0
2020-05-11 11:00:00,49.85,49.88,49.76,49.86,248985.0,43.0912,43.1172,43.0134,43.0999,248985.0
2020-05-11 11:30:00,49.87,49.93,49.86,49.92,128082.0,43.1085,43.1604,43.0999,43.1517,128082.0
2020-05-11 12:00:00,49.92,50.0,49.86,49.98,94494.0,43.1517,43.2209,43.0999,43.2036,94494.0
2020-05-11 12:30:00,49.97,50.06,49.96,50.04,72325.0,43.195,43.2728,43.1863,43.2555,72325.0
2020-05-11 13:00:00,50.03,50.12,50.02,50.12,148621.0,43.2468,43.3246,43.2382,43.3246,148621.0
2020-05-11 13:30:00,50.12,50.16,50.04,50.05,55710.0,43.3246,43.3592,43.2555,43.2641,55710.0
2020-05-11 14:00:00,50.04,50.05,49.92,49.93,79745.0,43.2555,43.2641,43.1517,43.1604,79745.0
2020-05-11 14:30:00,49.95,50.06,49.93,50.04,114326.0,43.1777,43.2728,43.1604,43.2555,114326.0
2020-05-11 15:00:00,50.04,50.09,50.03,50.06,201821.0,43.2555,43.2987,43.2468,43.2728,201821.0
2020-05-11 15:30:00,50.07,50.1,50.01,50.03,192306.0,43.2814,43.3073,43.2295,43.2468,192306.0
2020-05-12 09:30:00,49.97,50.05,49.76,49.9,220759.0,43.195,43.2641,43.0134,43.1344,220759.0
2020-05-12 10:00:00,49.91,49.94,49.84,49.86,398870.0,43.1431,43.169,43.0826,43.0999,398870.0
2020-05-12 10:30:00,49.86,49.92,49.78,49.9,266258.0,43.0999,43.1517,43.0307,43.1344,266258.0
2020-05-12 11:00:00,49.91,49.93,49.83,49.86,157399.0,43.1431,43.1604,43.0739,43.0999,157399.0
2020-05-12 11:30:00,49.85,49.89,49.76,49.82,150341.0,43.0912,43.1258,43.0134,43.0653,150341.0
2020-05-12 12:00:00,49.81,49.82,49.71,49.76,49012.0,43.0567,43.0653,42.9702,43.0134,49012.0
2020-05-12 12:30:00,49.74,49.78,49.7,49.75,39821.0,42.9961,43.0307,42.9616,43.0048,39821.0
2020-05-12 13:00:00,49.75,49.76,49.53,49.56,52093.0,43.0048,43.0134,42.8146,42.8405,52093.0
2020-05-12 13:30:00,49.55,49.63,49.54,49.61,73995.0,42.8319,42.9011,42.8233,42.8838,73995.0
2020-05-12 14:00:00,49.62,49.65,49.5,49.55,102827.0,42.8924,42.9183,42.7887,42.8319,102827.0
2020-05-12 14:30:00,49.53,49.59,49.49,49.54,118623.0,42.8146,42.8665,42.78,42.8233,118623.0
2020-05-12 15:00:00,49.53,49.55,49.4,49.43,135374.0,42.8146,42.8319,42.7022,42.7282,135374.0
2020-05-12 15:30:00,49.42,49.46,49.1,49.1,414980.0,42.7195,42.7541,42.4429,42.4429,414980.0
2020-05-13 09:30:00,49.43,49.5,49.18,49.28,257708.0,42.7282,42.7887,42.5121,42.5985,257708.0
2020-05-13 10:00:00,49.27,49.36,49.19,49.31,99322.0,42.5899,42.6677,42.5207,42.6244,99322.0
2020-05-13 10:30:00,49.33,49.41,49.17,49.17,57916.0,42.6417,42.7109,42.5034,42.5034,57916.0
2020-05-13 11:00:00,49.18,49.25,48.99,49.08,403332.0,42.5121,42.5726,42.3478,42.4256,403332.0
2020-05-13 11:30:00,49.07,49.13,48.79,48.86,286819.0,42.417,42.4688,42.1749,42.2355,286819.0
2020-05-13 12:00:00,48.85,48.9,48.64,48.75,341474.0,42.2268,42.27,42.0453,42.1404,341474.0
2020-05-13 12:30:00,48.76,48.84,48.73,48.8,148962.0,42.149,42.2182,42.1231,42.1836,148962.0
2020-05-13 13:00:00,48.79,48.85,48.67,48.81,120021.0,42.1749,42.2268,42.0712,42.1922,120021.0
2020-05-13 13:30:00,48.81,48.81,48.72,48.73,110197.0,42.1922,42.1922,42.1144,42.1231,110197.0
2020-05-13 14:00:00,48.73,48.81,48.65,48.73,109240.0,42.1231,42.1922,42.0539,42.1231,109240.0
2020-05-13 14:30:00,48.72,48.77,48.62,48.63,121381.0,42.1144,42.1577,42.028,42.0366,121381.0
2020-05-13 15:00:00,48.63,48.77,48.56,48.65,140551.0,42.0366,42.1577,41.9761,42.0539,140551.0
2020-05-13 15:30:00,48.64,48.88,48.61,48.84,289999.0,42.0453,42.2527,42.0193,42.2182,289999.0
2020-05-14 09:30:00,47.52,47.64,47.32,47.35,181552.0,41.0771,41.1809,40.9043,40.9302,181552.0
2020-05-14 10:00:00,47.33,47.55,47.3,47.42,105392.0,40.9129,41.1031,40.887,40.9907,105392.0
2020-05-14 10:30:00,47.46,47.8,47.45,47.73,58475.0,41.0253,41.3192,41.0166,41.2587,58475.0
2020-05-14 11:00:00,47.77,48.0,47.74,47.84,89675.0,41.2932,41.4921,41.2673,41.3537,89675.0
2020-05-14 11:30:00,47.83,47.95,47.74,47.82,67587.0,41.3451,41.4488,41.2673,41.3365,67587.0
2020-05-14 12:00:00,47.82,47.92,47.75,47.83,163687.0,41.3365,41.4229,41.2759,41.3451,163687.0
2020-05-14 12:30:00,47.84,48.03,47.8,48.01,148823.0,41.3537,41.518,41.3192,41.5007,148823.0
2020-05-14 13:00:00,48.01,48.12,47.96,48.12,58093.0,41.5007,41.5958,41.4575,41.5958,58093.0
2020-05-14 13:30:00,48.13,48.16,47.93,47.94,53135.0,41.6044,41.6304,41.4315,41.4402,53135.0
2020-05-14 14:00:00,47.94,48.04,47.88,48.02,95375.0,41.4402,41.5266,41.3883,41.5093,95375.0
2020-05-14 14:30:00,48.03,48.03,47.86,47.98,217710.0,41.518,41.518,41.371,41.4748,217710.0
2020-05-14 15:00:00,47.99,48.24,47.96,48.22,89198.0,41.4834,41.6995,41.4575,41.6822,89198.0
2020-05-14 15:30:00,48.22,48.34,48.1,48.34,172135.0,41.6822,41.786,41.5785,41.786,172135.0
2020-05-15 09:30:00,48.22,48.41,48.14,48.38,422912.0,41.6822,41.8465,41.6131,41.8205,422912.0
2020-05-15 10:00:00,48.42,48.49,48.26,48.39,89922.0,41.8551,41.9156,41.7168,41.8292,89922.0
2020-05-15 10:30:00,48.36,48.41,48.15,48.19,46056.0,41.8032,41.8465,41.6217,41.6563,46056.0
2020-05-15 11:00:00,48.17,48.2,48.09,48.15,181006.0,41.639,41.6649,41.5699,41.6217,181006.0
2020-05-15 11:30:00,48.14,48.24,48.07,48.18,73901.0,41.6131,41.6995,41.5526,41.6476,73901.0
2020-05-15 12:00:00,48.17,48.31,48.16,48.29,39728.0,41.639,41.76,41.6304,41.7427,39728.0
2020-05-15 12:30:00,48.28,48.32,48.19,48.23,76649.0,41.7341,41.7687,41.6563,41.6909,76649.0
2020-05-15 13:00:00,48.24,48.35,48.24,48.33,73207.0,41.6995,41.7946,41.6995,41.7773,73207.0
2020-05-15 13:30:00,48.3,48.33,48.23,48.3,56634.0,41.7514,41.7773,41.6909,41.7514,56634.0
2020-05-15 14:00:00,48.31,48.44,48.31,48.44,88179.0,41.76,41.8724,41.76,41.8724,88179.0
2020-05-15 14:30:00,48.43,48.43,48.26,48.26,291068.0,41.8638,41.8638,41.7168,41.7168,291068.0
2020-05-15 15:00:00,48.27,48.33,48.24,48.3,186984.0,41.7254,41.7773,41.6995,41.7514,186984.0
2020-05-15 15:30:00,48.3,48.42,48.22,48.41,507896.0,41.7514,41.8551,41.6822,41.8465,507896.0
2020-05-18 09:30:00,49.56,49.78,49.56,49.62,126689.0,42.8405,43.0307,42.8405,42.8924,126689.0
2020-05-18 10:00:00,49.63,49.65,49.56,49.61,65674.0,42.9011,42.9183,42.8405,42.8838,65674.0
2020-05-18 10:30:00,49.58,49.84,49.58,49.82,101857.0,42.8578,43.0826,42.8578,43.0653,101857.0
2020-05-18 11:00:00,49.82,50.17,49.81,50.09,85835.0,43.0653,43.3678,43.0567,43.2987,85835.0
2020-05-18 11:30:00,50.1,50.14,50.01,50.13,90627.0,43.3073,43.3419,43.2295,43.3333,90627.0
2020-05-18 12:00:00,50.14,50.2,50.1,50.12,54975.0,43.3419,43.3938,43.3073,43.3246,54975.0
2020-05-18 12:30:00,50.12,50.13,50.01,50.07,83715.0,43.3246,43.3333,43.2295,43.2814,83715.0
2020-05-18 13:00:00,50.08,50.23,50.07,50.22,102619.0,43.29,43.4197,43.2814,43.4111,102619.0
2020-05-18 13:30:00,50.22,50.22,50.15,50.18,63717.0,43.4111,43.4111,43.3506,43.3765,63717.0
2020-05-18 14:00:00,50.19,50.23,50.14,50.19,88126.0,43.3851,43.4197,43.3419,43.3851,88126.0
2020-05-18 14:30:00,50.18,50.28,50.17,50.22,87043.0,43.3765,43.4629,43.3678,43.4111,87043.0
2020-05-18 15:00:00,50.22,50.29,50.21,50.27,130469.0,43.4111,43.4716,43.4024,43.4543,130469.0
2020-05-18 15:30:00,50.27,50.36,50.23,50.24,83489.0,43.4543,43.5321,43.4197,43.4283,83489.0
2020-05-19 09:30:00,50.05,50.13,49.89,50.11,117957.0,43.2641,43.3333,43.1258,43.316,117957.0
2020-05-19 10:00:00,50.18,50.2,50.01,50.06,128026.0,43.3765,43.3938,43.2295,43.2728,128026.0
2020-05-19 10:30:00,50.08,50.2,49.96,50.19,68216.0,43.29,43.3938,43.1863,43.3851,68216.0
2020-05-19 11:00:00,50.19,50.27,50.12,50.24,121929.0,43.3851,43.4543,43.3246,43.4283,121929.0
2020-05-19 11:30:00,50.24,50.29,50.16,50.18,172470.0,43.4283,43.4716,43.3592,43.3765,172470.0
2020-05-19 12:00:00,50.19,50.24,50.13,50.14,52924.0,43.3851,43.4283,43.3333,43.3419,52924.0
2020-05-19 12:30:00,50.14,50.19,50.1,50.19,115711.0,43.3419,43.3851,43.3073,43.3851,115711.0
2020-05-19 13:00:00,50.18,50.22,50.15,50.19,50247.0,43.3765,43.4111,43.3506,43.3851,50247.0
2020-05-19 13:30:00,50.18,50.22,50.16,50.21,40668.0,43.3765,43.4111,43.3592,43.4024,40668.0
2020-05-19 14:00:00,50.22,50.3,50.16,50.28,123038.0,43.4111,43.4802,43.3592,43.4629,123038.0
2020-05-19 14:30:00,50.28,50.33,50.05,50.07,170483.0,43.4629,43.5061,43.2641,43.2814,170483.0
2020-05-19 15:00:00,50.06,50.24,50.04,50.1,181152.0,43.2728,43.4283,43.2555,43.3073,181152.0
2020-05-19 15:30:00,50.09,50.1,49.82,49.83,545989.0,43.2987,43.3073,43.0653,43.0739,545989.0
2020-05-20 09:30:00,50.83,50.97,50.73,50.85,119446.0,43.9384,44.0594,43.8519,43.9556,119446.0
2020-05-20 10:00:00,50.84,51.01,50.83,50.96,144971.0,43.947,44.094,43.9384,44.0507,144971.0
2020-05-20 10:30:00,50.96,51.03,50.91,50.99,80236.0,44.0507,44.1112,44.0075,44.0767,80236.0
2020-05-20 11:00:00,50.99,51.14,50.97,51.13,33581.0,44.0767,44.2063,44.0594,44.1977,33581.0
2020-05-20 11:30:00,51.13,51.13,50.92,50.92,48334.0,44.1977,44.1977,44.0162,44.0162,48334.0
2020-05-20 12:00:00,50.93,50.95,50.74,50.83,46873.0,44.0248,44.0421,43.8606,43.9384,46873.0
2020-05-20 12:30:00,50.84,50.86,50.74,50.82,46657.0,43.947,43.9643,43.8606,43.9297,46657.0
2020-05-20 13:00:00,50.83,50.85,50.74,50.77,105676.0,43.9384,43.9556,43.8606,43.8865,105676.0
2020-05-20 13:30:00,50.77,50.85,50.76,50.77,28449.0,43.8865,43.9556,43.8778,43.8865,28449.0
2020-05-20 14:00:00,50.78,50.86,50.74,50.8,45650.0,43.8951,43.9643,43.8606,43.9124,45650.0
2020-05-20 14:30:00,50.78,50.93,50.78,50.92,36890.0,43.8951,44.0248,43.8951,44.0162,36890.0
2020-05-20 15:00:00,50.91,50.93,50.8,50.87,75315.0,44.0075,44.0248,43.9124,43.9729,75315.0
2020-05-20 15:30:00,50.87,50.9,50.8,50.9,168114.0,43.9729,43.9989,43.9124,43.9989,168114.0
2020-05-21 09:30:00,50.83,51.01,50.78,50.95,58868.0,43.9384,44.094,43.8951,44.0421,58868.0
2020-05-21 10:00:00,50.96,51.0,50.85,50.88,237455.0,44.0507,44.0853,43.9556,43.9816,237455.0
2020-05-21 10:30:00,50.87,50.87,50.6,50.6,93891.0,43.9729,43.9729,43.7395,43.7395,93891.0
2020-05-21 11:00:00,50.6,50.6,50.38,50.47,128169.0,43.7395,43.7395,43.5494,43.6272,128169.0
2020-05-21 11:30:00,50.47,50.58,50.45,50.51,60894.0,43.6272,43.7223,43.6099,43.6617,60894.0
2020-05-21 12:00:00,50.51,50.65,50.51,50.6,61641.0,43.6617,43.7828,43.6617,43.7395,61641.0
2020-05-21 12:30:00,50.58,50.59,50.5,50.53,108180.0,43.7223,43.7309,43.6531,43.679,108180.0
2020-05-21 13:00:00,50.54,50.65,50.51,50.58,57210.0,43.6877,43.7828,43.6617,43.7223,57210.0
2020-05-21 13:30:00,50.57,50.59,50.52,50.57,183950.0,43.7136,43.7309,43.6704,43.7136,183950.0
2020-05-21 14:00:00,50.56,50.62,50.54,50.58,68717.0,43.705,43.7568,43.6877,43.7223,68717.0
2020-05-21 14:30:00,50.59,50.6,50.44,50.5,34622.0,43.7309,43.7395,43.6012,43.6531,34622.0
2020-05-21 15:00:00,50.5,50.63,50.49,50.57,64099.0,43.6531,43.7655,43.6445,43.7136,64099.0
2020-05-21 15:30:00,50.58,50.61,50.47,50.5,298921.0,43.7223,43.7482,43.6272,43.6531,298921.0
2020-05-22 09:30:00,50.44,50.61,50.24,50.41,59268.0,43.6012,43.7482,43.4283,43.5753,59268.0
2020-05-22 10:00:00,50.42,50.42,50.21,50.36,1334779.0,43.5839,43.5839,43.4024,43.5321,1334779.0
2020-05-22 10:30:00,50.38,50.46,50.32,50.33,35671.0,43.5494,43.6185,43.4975,43.5061,35671.0
2020-05-22 11:00:00,50.32,50.41,50.31,50.37,26675.0,43.4975,43.5753,43.4889,43.5407,26675.0
2020-05-22 11:30:00,50.36,50.44,50.33,50.39,89136.0,43.5321,43.6012,43.5061,43.558,89136.0
2020-05-22 12:00:00,50.4,50.42,50.35,50.38,34504.0,43.5667,43.5839,43.5234,43.5494,34504.0
2020-05-22 12:30:00,50.38,50.45,50.38,50.41,57607.0,43.5494,43.6099,43.5494,43.5753,57607.0
2020-05-22 13:00:00,50.42,50.46,50.39,50.44,73733.0,43.5839,43.6185,43.558,43.6012,73733.0
2020-05-22 13:30:00,50.44,50.46,50.4,50.46,119424.0,43.6012,43.6185,43.5667,43.6185,119424.0
2020-05-22 14:00:00,50.46,50.55,50.45,50.5,79386.0,43.6185,43.6963,43.6099,43.6531,79386.0
2020-05-22 14:30:00,50.52,50.54,50.46,50.49,44048.0,43.6704,43.6877,43.6185,43.6445,44048.0
2020-05-22 15:00:00,50.48,50.55,50.42,50.45,36416.0,43.6358,43.6963,43.5839,43.6099,36416.0
2020-05-22 15:30:00,50.45,50.58,50.44,50.57,56442.0,43.6099,43.7223,43.6012,43.7136,56442.0
2020-05-26 09:30:00,52.34,52.39,52.26,52.28,43576.0,45.2436,45.2868,45.1745,45.1918,43576.0
2020-05-26 10:00:00,52.27,52.38,52.21,52.38,63692.0,45.1831,45.2782,45.1313,45.2782,63692.0
2020-05-26 10:30:00,52.38,52.44,52.34,52.41,78085.0,45.2782,45.3301,45.2436,45.3041,78085.0
2020-05-26 11:00:00,52.41,52.45,52.26,52.35,80350.0,45.3041,45.3387,45.1745,45.2523,80350.0
2020-05-26 11:30:00,52.37,52.37,52.26,52.31,76442.0,45.2696,45.2696,45.1745,45.2177,76442.0
2020-05-26 12:00:00,52.31,52.34,52.26,52.3,36341.0,45.2177,45.2436,45.1745,45.2091,36341.0
2020-05-26 12:30:00,52.31,52.43,52.31,52.4,38041.0,45.2177,45.3214,45.2177,45.2955,38041.0
2020-05-26 13:00:00,52.43,52.5,52.39,52.49,277736.0,45.3214,45.3819,45.2868,45.3733,277736.0
2020-05-26 13:30:00,52.49,52.49,52.42,52.44,60784.0,45.3733,45.3733,45.3128,45.3301,60784.0
2020-05-26 14:00:00,52.43,52.48,52.41,52.46,59276.0,45.3214,45.3646,45.3041,45.3474,59276.0
2020-05-26 14:30:00,52.47,52.47,52.4,52.46,58151.0,45.356,45.356,45.2955,45.3474,58151.0
2020-05-26 15:00:00,52.45,52.49,52.4,52.48,308468.0,45.3387,45.3733,45.2955,45.3646,308468.0
2020-05-26 15:30:00,52.48,52.5,52.18,52.22,288367.0,45.3646,45.3819,45.1053,45.1399,288367.0
2020-05-27 09:30:00,52.71,52.74,52.27,52.32,985844.0,45.5635,45.5894,45.1831,45.2263,985844.0
2020-05-27 10:00:00,52.31,52.51,52.26,52.39,256228.0,45.2177,45.3906,45.1745,45.2868,256228.0
2020-05-27 10:30:00,52.39,52.39,52.07,52.09,132842.0,45.2868,45.2868,45.0102,45.0275,132842.0
2020-05-27 11:00:00,52.1,52.28,52.05,52.26,150709.0,45.0362,45.1918,44.9929,45.1745,150709.0
2020-05-27 11:30:00,52.26,52.33,52.11,52.3,166662.0,45.1745,45.235,45.0448,45.2091,166662.0
2020-05-27 12:00:00,52.31,52.44,52.28,52.33,113600.0,45.2177,45.3301,45.1918,45.235,113600.0
2020-05-27 12:30:00,52.34,52.41,52.31,52.36,78110.0,45.2436,45.3041,45.2177,45.2609,78110.0
2020-05-27 13:00:00,52.36,52.4,52.26,52.39,106675.0,45.2609,45.2955,45.1745,45.2868,106675.0
2020-05-27 13:30:00,52.39,52.45,52.32,52.44,181940.0,45.2868,45.3387,45.2263,45.3301,181940.0
2020-05-27 14:00:00,52.46,52.56,52.46,52.49,124448.0,45.3474,45.4338,45.3474,45.3733,124448.0
2020-05-27 14:30:00,52.5,52.55,52.47,52.54,201711.0,45.3819,45.4252,45.356,45.4165,201711.0
2020-05-27 15:00:00,52.55,52.57,52.48,52.55,115949.0,45.4252,45.4424,45.3646,45.4252,115949.0
2020-05-27 15:30:00,52.55,52.63,52.49,52.58,276073.0,45.4252,45.4943,45.3733,45.4511,276073.0
2020-05-28 09:30:00,53.11,53.11,52.87,53.0,770770.0,45.9092,45.9092,45.7018,45.8141,770770.0
2020-05-28 10:00:00,53.0,53.11,52.92,53.09,278835.0,45.8141,45.9092,45.745,45.8919,278835.0
2020-05-28 10:30:00,53.1,53.2,53.04,53.14,164149.0,45.9006,45.987,45.8487,45.9352,164149.0
2020-05-28 11:00:00,53.14,53.23,53.1,53.18,135984.0,45.9352,46.013,45.9006,45.9697,135984.0
2020-05-28 11:30:00,53.19,53.21,53.07,53.2,169701.0,45.9784,45.9957,45.8747,45.987,169701.0
2020-05-28 12:00:00,53.21,53.27,53.17,53.24,122543.0,45.9957,46.0475,45.9611,46.0216,122543.0
2020-05-28 12:30:00,53.24,53.35,53.21,53.33,86706.0,46.0216,46.1167,45.9957,46.0994,86706.0
2020-05-28 13:00:00,53.34,53.37,53.31,53.34,84083.0,46.108,46.134,46.0821,46.108,84083.0
2020-05-28 13:30:00,53.34,53.37,53.29,53.33,163727.0,46.108,46.134,46.0648,46.0994,163727.0
2020-05-28 14:00:00,53.34,53.36,53.27,53.28,88357.0,46.108,46.1253,46.0475,46.0562,88357.0
2020-05-28 14:30:00,53.29,53.34,53.24,53.31,160801.0,46.0648,46.108,46.0216,46.0821,160801.0
2020-05-28 15:00:00,53.32,53.37,53.09,53.09,196350.0,46.0908,46.134,45.8919,45.8919,196350.0
2020-05-28 15:30:00,53.1,53.16,52.83,52.85,491391.0,45.9006,45.9524,45.6672,45.6845,491391.0
2020-05-29 09:30:00,53.0,53.18,52.99,53.04,634593.0,45.8141,45.9697,45.8055,45.8487,634593.0
2020-05-29 10:00:00,53.03,53.12,52.98,53.0,55836.0,45.8401,45.9179,45.7969,45.8141,55836.0
2020-05-29 10:30:00,53.01,53.07,52.9,52.98,77150.0,45.8228,45.8747,45.7277,45.7969,77150.0
2020-05-29 11:00:00,52.98,53.02,52.81,52.9,63566.0,45.7969,45.8314,45.6499,45.7277,63566.0
2020-05-29 11:30:00,52.89,53.0,52.83,52.85,184258.0,45.7191,45.8141,45.6672,45.6845,184258.0
2020-05-29 12:00:00,52.86,52.89,52.69,52.75,162728.0,45.6931,45.7191,45.5462,45.598,162728.0
2020-05-29 12:30:00,52.75,52.95,52.56,52.87,215707.0,45.598,45.7709,45.4338,45.7018,215707.0
2020-05-29 13:00:00,52.86,52.87,52.73,52.74,98020.0,45.6931,45.7018,45.5808,45.5894,98020.0
2020-05-29 13:30:00,52.74,52.77,52.66,52.72,47607.0,45.5894,45.6153,45.5202,45.5721,47607.0
2020-05-29 14:00:00,52.69,52.94,52.68,52.92,131984.0,45.5462,45.7623,45.5375,45.745,131984.0
2020-05-29 14:30:00,52.92,53.02,52.55,53.02,131157.0,45.745,45.8314,45.4252,45.8314,131157.0
2020-05-29 15:00:00,53.02,53.2,53.02,53.04,133144.0,45.8314,45.987,45.8314,45.8487,133144.0
2020-05-29 15:30:00,53.06,53.17,53.02,53.1,276653.0,45.866,45.9611,45.8314,45.9006,276653.0
2020-06-01 09:30:00,53.48,53.69,53.41,53.63,69785.0,46.2291,46.4106,46.1686,46.3587,69785.0
2020-06-01 10:00:00,53.64,53.87,53.59,53.85,78655.0,46.3674,46.5662,46.3241,46.5489,78655.0
2020-06-01 10:30:00,53.85,53.94,53.83,53.94,52824.0,46.5489,46.6267,46.5316,46.6267,52824.0
2020-06-01 11:00:00,53.94,53.95,53.78,53.84,97253.0,46.6267,46.6353,46.4884,46.5403,97253.0
2020-06-01 11:30:00,53.84,53.94,53.81,53.92,56495.0,46.5403,46.6267,46.5143,46.6094,56495.0
2020-06-01 12:00:00,53.92,53.99,53.87,53.91,62936.0,46.6094,46.6699,46.5662,46.6008,62936.0
2020-06-01 12:30:00,53.91,53.97,53.91,53.96,52326.0,46.6008,46.6526,46.6008,46.644,52326.0
2020-06-01 13:00:00,53.96,54.03,53.94,54.01,70670.0,46.644,46.7045,46.6267,46.6872,70670.0
2020-06-01 13:30:00,54.01,54.07,53.99,54.05,66698.0,46.6872,46.7391,46.6699,46.7218,66698.0
2020-06-01 14:00:00,54.05,54.09,54.02,54.03,137822.0,46.7218,46.7564,46.6958,46.7045,137822.0
2020-06-01 14:30:00,54.02,54.17,54.01,54.16,122096.0,46.6958,46.8255,46.6872,46.8169,122096.0
2020-06-01 15:00:00,54.17,54.21,54.09,54.19,194169.0,46.8255,46.8601,46.7564,46.8428,194169.0
2020-06-01 15:30:00,54.18,54.28,54.13,54.27,137706.0,46.8342,46.9206,46.7909,46.912,137706.0
2020-06-02 09:30:00,54.68,54.87,54.67,54.87,377236.0,47.2664,47.4306,47.2577,47.4306,377236.0
2020-06-02 10:00:00,54.91,54.99,54.89,54.98,103986.0,47.4652,47.5343,47.4479,47.5257,103986.0
2020-06-02 10:30:00,54.98,55.0,54.83,54.88,86190.0,47.5257,47.543,47.396,47.4392,86190.0
2020-06-02 11:00:00,54.89,54.9,54.67,54.68,59358.0,47.4479,47.4565,47.2577,47.2664,59358.0
2020-06-02 11:30:00,54.69,54.77,54.62,54.66,46267.0,47.275,47.3442,47.2145,47.2491,46267.0
2020-06-02 12:00:00,54.66,54.75,54.64,54.75,19314.0,47.2491,47.3269,47.2318,47.3269,19314.0
2020-06-02 12:30:00,54.76,54.8,54.73,54.74,35398.0,47.3355,47.3701,47.3096,47.3182,35398.0
2020-06-02 13:00:00,54.74,54.84,54.73,54.8,69670.0,47.3182,47.4047,47.3096,47.3701,69670.0
2020-06-02 13:30:00,54.79,54.81,54.75,54.78,59303.0,47.3615,47.3787,47.3269,47.3528,59303.0
2020-06-02 14:00:00,54.79,54.82,54.73,54.76,91688.0,47.3615,47.3874,47.3096,47.3355,91688.0
2020-06-02 14:30:00,54.77,54.82,54.7,54.81,64986.0,47.3442,47.3874,47.2837,47.3787,64986.0
2020-06-02 15:00:00,54.8,54.81,54.67,54.72,109927.0,47.3701,47.3787,47.2577,47.3009,109927.0
2020-06-02 15:30:00,54.74,54.93,54.71,54.91,134950.0,47.3182,47.4825,47.2923,47.4652,134950.0
2020-06-03 09:30:00,55.42,55.59,55.35,55.57,1459768.0,47.906,48.053,47.8455,48.0357,1459768.0
2020-06-03 10:00:00,55.57,55.74,55.56,55.73,144433.0,48.0357,48.1826,48.0271,48.174,144433.0
2020-06-03 10:30:00,55.73,55.78,55.64,55.64,160029.0,48.174,48.2172,48.0962,48.0962,160029.0
2020-06-03 11:00:00,55.63,55.87,55.63,55.8,108677.0,48.0876,48.295,48.0876,48.2345,108677.0
2020-06-03 11:30:00,55.83,55.88,55.79,55.87,259823.0,48.2604,48.3037,48.2259,48.295,259823.0
2020-06-03 12:00:00,55.87,55.87,55.77,55.82,250679.0,48.295,48.295,48.2086,48.2518,250679.0
2020-06-03 12:30:00,55.83,55.87,55.76,55.77,36546.0,48.2604,48.295,48.1999,48.2086,36546.0
2020-06-03 13:00:00,55.77,55.87,55.76,55.86,51003.0,48.2086,48.295,48.1999,48.2864,51003.0
2020-06-03 13:30:00,55.86,55.87,55.79,55.85,39809.0,48.2864,48.295,48.2259,48.2777,39809.0
2020-06-03 14:00:00,55.86,55.94,55.85,55.93,64465.0,48.2864,48.3555,48.2777,48.3469,64465.0
2020-06-03 14:30:00,55.94,55.97,55.91,55.94,123635.0,48.3555,48.3815,48.3296,48.3555,123635.0
2020-06-03 15:00:00,55.93,55.98,55.89,55.98,160879.0,48.3469,48.3901,48.3123,48.3901,160879.0
2020-06-03 15:30:00,55.97,56.05,55.9,55.91,351463.0,48.3815,48.4506,48.321,48.3296,351463.0
2020-06-04 09:30:00,55.71,55.78,55.54,55.75,138364.0,48.1567,48.2172,48.0098,48.1913,138364.0
2020-06-04 10:00:00,55.75,55.86,55.7,55.83,70973.0,48.1913,48.2864,48.1481,48.2604,70973.0
2020-06-04 10:30:00,55.88,56.04,55.86,56.0,28249.0,48.3037,48.442,48.2864,48.4074,28249.0
2020-06-04 11:00:00,56.01,56.03,55.64,55.7,152339.0,48.416,48.4333,48.0962,48.1481,152339.0
2020-06-04 11:30:00,55.71,55.78,55.7,55.77,58378.0,48.1567,48.2172,48.1481,48.2086,58378.0
2020-06-04 12:00:00,55.78,55.84,55.72,55.79,30766.0,48.2172,48.2691,48.1654,48.2259,30766.0
2020-06-04 12:30:00,55.76,55.77,55.65,55.66,170079.0,48.1999,48.2086,48.1049,48.1135,170079.0
2020-06-04 13:00:00,55.65,55.76,55.65,55.69,116648.0,48.1049,48.1999,48.1049,48.1394,116648.0
2020-06-04 13:30:00,55.7,55.87,55.7,55.85,29528.0,48.1481,48.295,48.1481,48.2777,29528.0
2020-06-04 14:00:00,55.85,55.91,55.82,55.91,51077.0,48.2777,48.3296,48.2518,48.3296,51077.0
2020-06-04 14:30:00,55.92,55.92,55.7,55.7,158805.0,48.3382,48.3382,48.1481,48.1481,158805.0
2020-06-04 15:00:00,55.7,55.74,55.53,55.61,154648.0,48.1481,48.1826,48.0011,48.0703,154648.0
2020-06-04 15:30:00,55.62,55.71,55.59,55.71,134386.0,48.0789,48.1567,48.053,48.1567,134386.0
2020-06-05 09:30:00,56.68,56.78,56.57,56.57,79041.0,48.9952,49.0816,48.9001,48.9001,79041.0
2020-06-05 10:00:00,56.58,56.69,56.57,56.62,37049.0,48.9088,49.0038,48.9001,48.9433,37049.0
2020-06-05 10:30:00,56.63,56.78,56.59,56.74,90357.0,48.952,49.0816,48.9174,49.0471,90357.0
2020-06-05 11:00:00,56.74,56.93,56.72,56.91,670643.0,49.0471,49.2113,49.0298,49.194,670643.0
2020-06-05 11:30:00,56.91,56.95,56.8,56.82,141635.0,49.194,49.2286,49.0989,49.1162,141635.0
2020-06-05 12:00:00,56.82,56.85,56.68,56.74,52936.0,49.1162,49.1422,48.9952,49.0471,52936.0
2020-06-05 12:30:00,56.74,56.81,56.71,56.74,49307.0,49.0471,49.1076,49.0211,49.0471,49307.0
2020-06-05 13:00:00,56.74,56.74,56.67,56.7,53149.0,49.0471,49.0471,48.9866,49.0125,53149.0
2020-06-05 13:30:00,56.71,56.71,56.64,56.64,19008.0,49.0211,49.0211,48.9606,48.9606,19008.0
2020-06-05 14:00:00,56.65,56.73,56.62,56.68,25817.0,48.9693,49.0384,48.9433,48.9952,25817.0
2020-06-05 14:30:00,56.69,56.73,56.55,56.58,26685.0,49.0038,49.0384,48.8828,48.9088,26685.0
2020-06-05 15:00:00,56.59,56.61,56.46,56.58,49740.0,48.9174,48.9347,48.805,48.9088,49740.0
2020-06-05 15:30:00,56.58,56.59,56.44,56.57,172298.0,48.9088,48.9174,48.7877,48.9001,172298.0
2020-06-08 09:30:00,56.91,56.95,56.83,56.93,130418.0,49.194,49.2286,49.1249,49.2113,130418.0
2020-06-08 10:00:00,56.94,56.94,56.64,56.68,58427.0,49.2199,49.2199,48.9606,48.9952,58427.0
2020-06-08 10:30:00,56.67,56.73,56.55,56.68,141387.0,48.9866,49.0384,48.8828,48.9952,141387.0
2020-06-08 11:00:00,56.68,56.79,56.64,56.73,324257.0,48.9952,49.0903,48.9606,49.0384,324257.0
2020-06-08 11:30:00,56.72,56.73,56.62,56.66,70217.0,49.0298,49.0384,48.9433,48.9779,70217.0
2020-06-08 12:00:00,56.67,56.75,56.63,56.66,71805.0,48.9866,49.0557,48.952,48.9779,71805.0
2020-06-08 12:30:00,56.66,56.69,56.63,56.68,112393.0,48.9779,49.0038,48.952,48.9952,112393.0
2020-06-08 13:00:00,56.7,56.79,56.67,56.77,36063.0,49.0125,49.0903,48.9866,49.073,36063.0
2020-06-08 13:30:00,56.77,56.88,56.74,56.88,175316.0,49.073,49.1681,49.0471,49.1681,175316.0
2020-06-08 14:00:00,56.88,56.96,56.87,56.93,62024.0,49.1681,49.2372,49.1594,49.2113,62024.0
2020-06-08 14:30:00,56.94,56.98,56.91,56.96,74526.0,49.2199,49.2545,49.194,49.2372,74526.0
2020-06-08 15:00:00,56.95,56.99,56.91,56.96,88832.0,49.2286,49.2632,49.194,49.2372,88832.0
2020-06-08 15:30:00,56.98,57.21,56.97,57.2,132455.0,49.2545,49.4533,49.2459,49.4447,132455.0
2020-06-09 09:30:00,56.05,56.22,55.95,56.18,804517.0,48.4506,48.5976,48.3642,48.563,804517.0
2020-06-09 10:00:00,56.16,56.26,56.06,56.24,155238.0,48.5457,48.6321,48.4593,48.6149,155238.0
2020-06-09 10:30:00,56.24,56.47,56.19,56.42,169163.0,48.6149,48.8137,48.5716,48.7705,169163.0
2020-06-09 11:00:00,56.38,56.44,56.35,56.36,118800.0,48.7359,48.7877,48.7099,48.7186,118800.0
2020-06-09 11:30:00,56.35,56.38,56.22,56.26,278855.0,48.7099,48.7359,48.5976,48.6321,278855.0
2020-06-09 12:00:00,56.26,56.32,56.19,56.32,61704.0,48.6321,48.684,48.5716,48.684,61704.0
2020-06-09 12:30:00,56.31,56.36,56.28,56.35,67125.0,48.6754,48.7186,48.6494,48.7099,67125.0
2020-06-09 13:00:00,56.35,56.39,56.3,56.39,66098.0,48.7099,48.7445,48.6667,48.7445,66098.0
2020-06-09 13:30:00,56.38,56.44,56.37,56.42,121998.0,48.7359,48.7877,48.7272,48.7705,121998.0
2020-06-09 14:00:00,56.42,56.43,56.32,56.34,160212.0,48.7705,48.7791,48.684,48.7013,160212.0
2020-06-09 14:30:00,56.34,56.47,56.32,56.43,1291249.0,48.7013,48.8137,48.684,48.7791,1291249.0
2020-06-09 15:00:00,56.42,56.57,56.36,56.56,2834096.0,48.7705,48.9001,48.7186,48.8915,2834096.0
2020-06-09 15:30:00,56.56,56.59,56.39,56.39,1076875.0,48.8915,48.9174,48.7445,48.7445,1076875.0
2020-06-10 09:30:00,56.56,56.56,56.15,56.25,1709057.0,48.8915,48.8915,48.5371,48.6235,1709057.0
2020-06-10 10:00:00,56.25,56.3,56.1,56.19,150141.0,48.6235,48.6667,48.4938,48.5716,150141.0
2020-06-10 10:30:00,56.19,56.28,56.07,56.11,126478.0,48.5716,48.6494,48.4679,48.5025,126478.0
2020-06-10 11:00:00,56.1,56.24,56.09,56.2,93286.0,48.4938,48.6149,48.4852,48.5803,93286.0
2020-06-10 11:30:00,56.16,56.22,56.05,56.16,299298.0,48.5457,48.5976,48.4506,48.5457,299298.0
2020-06-10 12:00:00,56.15,56.23,56.12,56.23,172749.0,48.5371,48.6062,48.5111,48.6062,172749.0
2020-06-10 12:30:00,56.23,56.28,56.17,56.24,52740.0,48.6062,48.6494,48.5543,48.6149,52740.0
2020-06-10 13:00:00,56.23,56.27,56.18,56.19,60153.0,48.6062,48.6408,48.563,48.5716,60153.0
2020-06-10 13:30:00,56.18,56.23,56.17,56.18,45565.0,48.563,48.6062,48.5543,48.563,45565.0
2020-06-10 14:00:00,56.12,56.64,56.01,56.59,63571.0,48.5111,48.9606,48.416,48.9174,63571.0
2020-06-10 14:30:00,56.59,56.61,56.01,56.14,1092326.0,48.9174,48.9347,48.416,48.5284,1092326.0
2020-06-10 15:00:00,56.15,56.37,55.91,56.37,164056.0,48.5371,48.7272,48.3296,48.7272,164056.0
2020-06-10 15:30:00,56.37,56.39,56.12,56.14,132296.0,48.7272,48.7445,48.5111,48.5284,132296.0
2020-06-11 09:30:00,54.41,54.63,54.24,54.57,336567.0,47.033,47.2231,46.886,47.1713,336567.0
2020-06-11 10:00:00,54.59,54.64,54.43,54.44,85676.0,47.1886,47.2318,47.0503,47.0589,85676.0
2020-06-11 10:30:00,54.43,54.5,54.12,54.13,64430.0,47.0503,47.1108,46.7823,46.7909,64430.0
2020-06-11 11:00:00,54.12,54.2,54.0,54.02,172485.0,46.7823,46.8514,46.6786,46.6958,172485.0
2020-06-11 11:30:00,54.02,54.08,53.66,53.79,248802.0,46.6958,46.7477,46.3847,46.497,248802.0
2020-06-11 12:00:00,53.79,53.8,53.36,53.44,211547.0,46.497,46.5057,46.1253,46.1945,211547.0
2020-06-11 12:30:00,53.43,53.63,53.25,53.3,134597.0,46.1858,46.3587,46.0302,46.0735,134597.0
2020-06-11 13:00:00,53.28,53.48,53.26,53.37,163167.0,46.0562,46.2291,46.0389,46.134,163167.0
2020-06-11 13:30:00,53.36,53.48,53.27,53.41,141204.0,46.1253,46.2291,46.0475,46.1686,141204.0
2020-06-11 14:00:00,53.4,53.42,53.26,53.31,117614.0,46.1599,46.1772,46.0389,46.0821,117614.0
2020-06-11 14:30:00,53.31,53.35,52.86,52.95,208860.0,46.0821,46.1167,45.6931,45.7709,208860.0
2020-06-11 15:00:00,52.94,53.04,52.75,52.83,244305.0,45.7623,45.8487,45.598,45.6672,244305.0
2020-06-11 15:30:00,52.82,53.02,52.75,52.85,479373.0,45.6585,45.8314,45.598,45.6845,479373.0
2020-06-12 09:30:00,54.24,54.47,54.16,54.19,376581.0,46.886,47.0848,46.8169,46.8428,376581.0
2020-06-12 10:00:00,54.2,54.3,54.01,54.01,326405.0,46.8514,46.9379,46.6872,46.6872,326405.0
2020-06-12 10:30:00,54.02,54.03,53.64,53.65,260863.0,46.6958,46.7045,46.3674,46.376,260863.0
2020-06-12 11:00:00,53.64,53.74,53.36,53.52,367529.0,46.3674,46.4538,46.1253,46.2636,367529.0
2020-06-12 11:30:00,53.53,53.93,53.47,53.93,296505.0,46.2723,46.6181,46.2204,46.6181,296505.0
2020-06-12 12:00:00,53.93,54.03,53.83,53.91,117568.0,46.6181,46.7045,46.5316,46.6008,117568.0
2020-06-12 12:30:00,53.89,53.91,53.62,53.73,71884.0,46.5835,46.6008,46.3501,46.4452,71884.0
2020-06-12 13:00:00,53.75,53.75,53.44,53.48,85325.0,46.4625,46.4625,46.1945,46.2291,85325.0
2020-06-12 13:30:00,53.46,53.5,53.14,53.2,219585.0,46.2118,46.2464,45.9352,45.987,219585.0
2020-06-12 14:00:00,53.18,53.41,53.16,53.36,109482.0,45.9697,46.1686,45.9524,46.1253,109482.0
2020-06-12 14:30:00,53.36,53.55,53.29,53.53,88254.0,46.1253,46.2896,46.0648,46.2723,88254.0
2020-06-12 15:00:00,53.53,53.76,53.46,53.53,80357.0,46.2723,46.4711,46.2118,46.2723,80357.0
2020-06-12 15:30:00,53.53,53.96,53.46,53.88,134541.0,46.2723,46.644,46.2118,46.5748,134541.0
2020-06-15 09:30:00,52.42,52.62,52.21,52.6,98664.0,45.7729,45.9476,45.5896,45.9301,98664.0
2020-06-15 10:00:00,52.61,52.77,52.55,52.6,79810.0,45.9388,46.0786,45.8864,45.9301,79810.0
2020-06-15 10:30:00,52.59,52.95,52.57,52.82,64219.0,45.9214,46.2357,45.9039,46.1222,64219.0
2020-06-15 11:00:00,52.82,53.09,52.8,52.95,65156.0,46.1222,46.358,46.1047,46.2357,65156.0
2020-06-15 11:30:00,52.94,53.06,52.86,52.97,90523.0,46.227,46.3318,46.1571,46.2532,90523.0
2020-06-15 12:00:00,52.95,53.26,52.94,53.22,53106.0,46.2357,46.5064,46.227,46.4715,53106.0
2020-06-15 12:30:00,53.22,53.3,53.15,53.3,41511.0,46.4715,46.5413,46.4104,46.5413,41511.0
2020-06-15 13:00:00,53.3,53.39,53.27,53.29,52602.0,46.5413,46.6199,46.5151,46.5326,52602.0
2020-06-15 13:30:00,53.28,53.36,53.21,53.22,179836.0,46.5239,46.5937,46.4628,46.4715,179836.0
2020-06-15 14:00:00,53.23,53.77,53.22,53.73,206804.0,46.4802,46.9517,46.4715,46.9168,206804.0
2020-06-15 14:30:00,53.77,53.81,53.56,53.62,75616.0,46.9517,46.9867,46.7684,46.8208,75616.0
2020-06-15 15:00:00,53.62,53.75,53.52,53.53,63655.0,46.8208,46.9343,46.7334,46.7422,63655.0
2020-06-15 15:30:00,53.52,53.68,53.39,53.68,96327.0,46.7334,46.8732,46.6199,46.8732,96327.0
2020-06-16 09:30:00,54.79,54.86,54.68,54.8,103854.0,47.8424,47.9035,47.7464,47.8511,103854.0
2020-06-16 10:00:00,54.82,54.9,54.66,54.87,64833.0,47.8686,47.9385,47.7289,47.9123,64833.0
2020-06-16 10:30:00,54.88,54.88,53.96,54.02,110599.0,47.921,47.921,47.1177,47.17,110599.0
2020-06-16 11:00:00,53.97,54.37,53.8,54.34,66550.0,47.1264,47.4757,46.9779,47.4495,66550.0
2020-06-16 11:30:00,54.37,54.45,54.2,54.33,58390.0,47.4757,47.5455,47.3272,47.4407,58390.0
2020-06-16 12:00:00,54.36,54.42,54.23,54.39,73941.0,47.4669,47.5193,47.3534,47.4931,73941.0
2020-06-16 12:30:00,54.39,54.57,54.39,54.48,57209.0,47.4931,47.6503,47.4931,47.5717,57209.0
2020-06-16 13:00:00,54.47,54.52,54.42,54.45,50350.0,47.563,47.6066,47.5193,47.5455,50350.0
2020-06-16 13:30:00,54.45,54.46,54.3,54.35,52592.0,47.5455,47.5543,47.4145,47.4582,52592.0
2020-06-16 14:00:00,54.36,54.54,54.24,54.38,134448.0,47.4669,47.6241,47.3621,47.4844,134448.0
2020-06-16 14:30:00,54.44,54.51,54.34,54.39,77637.0,47.5368,47.5979,47.4495,47.4931,77637.0
2020-06-16 15:00:00,54.41,54.41,54.08,54.25,130430.0,47.5106,47.5106,47.2224,47.3709,130430.0
2020-06-16 15:30:00,54.24,54.36,54.12,54.36,163132.0,47.3621,47.4669,47.2574,47.4669,163132.0
2020-06-17 09:30:00,54.81,54.89,54.67,54.74,122805.0,47.8599,47.9297,47.7376,47.7987,122805.0
2020-06-17 10:00:00,54.72,54.77,54.45,54.47,83991.0,47.7813,47.8249,47.5455,47.563,83991.0
2020-06-17 10:30:00,54.46,54.83,54.44,54.79,51848.0,47.5543,47.8773,47.5368,47.8424,51848.0
2020-06-17 11:00:00,54.78,54.8,54.62,54.66,80237.0,47.8337,47.8511,47.694,47.7289,80237.0
2020-06-17 11:30:00,54.65,54.75,54.62,54.72,46608.0,47.7202,47.8075,47.694,47.7813,46608.0
2020-06-17 12:00:00,54.72,54.75,54.65,54.72,20306.0,47.7813,47.8075,47.7202,47.7813,20306.0
2020-06-17 12:30:00,54.72,54.82,54.72,54.81,55310.0,47.7813,47.8686,47.7813,47.8599,55310.0
2020-06-17 13:00:00,54.83,54.88,54.81,54.85,23768.0,47.8773,47.921,47.8599,47.8948,23768.0
2020-06-17 13:30:00,54.86,54.91,54.83,54.83,34435.0,47.9035,47.9472,47.8773,47.8773,34435.0
2020-06-17 14:00:00,54.82,54.86,54.78,54.8,40631.0,47.8686,47.9035,47.8337,47.8511,40631.0
2020-06-17 14:30:00,54.81,54.89,54.74,54.74,81462.0,47.8599,47.9297,47.7987,47.7987,81462.0
2020-06-17 15:00:00,54.73,54.76,54.59,54.64,58838.0,47.79,47.8162,47.6678,47.7114,58838.0
2020-06-17 15:30:00,54.62,54.67,54.52,54.59,141036.0,47.694,47.7376,47.6066,47.6678,141036.0
2020-06-18 09:30:00,54.19,54.38,54.15,54.27,74317.0,47.3185,47.4844,47.2836,47.3883,74317.0
2020-06-18 10:00:00,54.3,54.49,54.28,54.35,82337.0,47.4145,47.5804,47.3971,47.4582,82337.0
2020-06-18 10:30:00,54.36,54.52,54.22,54.51,193634.0,47.4669,47.6066,47.3447,47.5979,193634.0
2020-06-18 11:00:00,54.51,54.61,54.47,54.53,135183.0,47.5979,47.6852,47.563,47.6154,135183.0
2020-06-18 11:30:00,54.52,54.58,54.36,54.39,164243.0,47.6066,47.659,47.4669,47.4931,164243.0
2020-06-18 12:00:00,54.39,54.48,54.34,54.46,152334.0,47.4931,47.5717,47.4495,47.5543,152334.0
2020-06-18 12:30:00,54.46,54.46,54.35,54.38,141412.0,47.5543,47.5543,47.4582,47.4844,141412.0
2020-06-18 13:00:00,54.38,54.43,54.35,54.41,87516.0,47.4844,47.5281,47.4582,47.5106,87516.0
2020-06-18 13:30:00,54.41,54.51,54.4,54.51,110069.0,47.5106,47.5979,47.5019,47.5979,110069.0
2020-06-18 14:00:00,54.51,54.52,54.34,54.42,133633.0,47.5979,47.6066,47.4495,47.5193,133633.0
2020-06-18 14:30:00,54.42,54.46,54.32,54.34,228812.0,47.5193,47.5543,47.432,47.4495,228812.0
2020-06-18 15:00:00,54.34,54.36,54.26,54.36,343932.0,47.4495,47.4669,47.3796,47.4669,343932.0
2020-06-18 15:30:00,54.36,54.43,54.34,54.41,321200.0,47.4669,47.5281,47.4495,47.5106,321200.0
2020-06-19 09:30:00,54.86,54.86,54.61,54.64,100838.0,47.9035,47.9035,47.6852,47.7114,100838.0
2020-06-19 10:00:00,54.65,54.78,54.65,54.69,53734.0,47.7202,47.8337,47.7202,47.7551,53734.0
2020-06-19 10:30:00,54.69,54.69,54.44,54.49,54366.0,47.7551,47.7551,47.5368,47.5804,54366.0
2020-06-19 11:00:00,54.49,54.62,54.45,54.53,38326.0,47.5804,47.694,47.5455,47.6154,38326.0
2020-06-19 11:30:00,54.57,54.57,54.39,54.41,111446.0,47.6503,47.6503,47.4931,47.5106,111446.0
2020-06-19 12:00:00,54.41,54.41,53.99,54.14,57893.0,47.5106,47.5106,47.1439,47.2748,57893.0
2020-06-19 12:30:00,54.13,54.32,54.06,54.31,36697.0,47.2661,47.432,47.205,47.4233,36697.0
2020-06-19 13:00:00,54.3,54.3,54.07,54.13,84633.0,47.4145,47.4145,47.2137,47.2661,84633.0
2020-06-19 13:30:00,54.1,54.15,54.01,54.02,25806.0,47.2399,47.2836,47.1613,47.17,25806.0
2020-06-19 14:00:00,54.04,54.09,53.92,53.97,118678.0,47.1875,47.2312,47.0827,47.1264,118678.0
2020-06-19 14:30:00,53.95,54.17,53.95,54.16,55163.0,47.1089,47.301,47.1089,47.2923,55163.0
2020-06-19 15:00:00,54.15,54.26,54.09,54.18,42419.0,47.2836,47.3796,47.2312,47.3098,42419.0
2020-06-19 15:30:00,54.17,54.19,54.0,54.01,96520.0,47.301,47.3185,47.1526,47.1613,96520.0
2020-06-22 09:30:00,54.28,54.35,54.08,54.31,89445.0,47.3971,47.4582,47.2224,47.4233,89445.0
2020-06-22 10:00:00,54.32,54.42,54.26,54.34,59817.0,47.432,47.5193,47.3796,47.4495,59817.0
2020-06-22 10:30:00,54.37,54.41,54.21,54.22,122496.0,47.4757,47.5106,47.336,47.3447,122496.0
2020-06-22 11:00:00,54.19,54.38,54.18,54.35,27502.0,47.3185,47.4844,47.3098,47.4582,27502.0
2020-06-22 11:30:00,54.36,54.47,54.33,54.45,95392.0,47.4669,47.563,47.4407,47.5455,95392.0
2020-06-22 12:00:00,54.46,54.59,54.44,54.57,136430.0,47.5543,47.6678,47.5368,47.6503,136430.0
2020-06-22 12:30:00,54.57,54.64,54.56,54.61,35449.0,47.6503,47.7114,47.6416,47.6852,35449.0
2020-06-22 13:00:00,54.6,54.63,54.56,54.56,133881.0,47.6765,47.7027,47.6416,47.6416,133881.0
2020-06-22 13:30:00,54.57,54.62,54.54,54.6,54488.0,47.6503,47.694,47.6241,47.6765,54488.0
2020-06-22 14:00:00,54.59,54.61,54.53,54.6,56363.0,47.6678,47.6852,47.6154,47.6765,56363.0
2020-06-22 14:30:00,54.6,54.68,54.59,54.68,54633.0,47.6765,47.7464,47.6678,47.7464,54633.0
2020-06-22 15:00:00,54.68,54.69,54.43,54.49,74108.0,47.7464,47.7551,47.5281,47.5804,74108.0
2020-06-22 15:30:00,54.5,54.64,54.5,54.63,61972.0,47.5892,47.7114,47.5892,47.7027,61972.0
2020-06-23 09:30:00,55.11,55.17,55.02,55.06,125349.0,48.1218,48.1742,48.0432,48.0782,125349.0
2020-06-23 10:00:00,55.07,55.22,55.0,55.2,71274.0,48.0869,48.2179,48.0258,48.2004,71274.0
2020-06-23 10:30:00,55.21,55.21,55.03,55.09,27189.0,48.2091,48.2091,48.052,48.1044,27189.0
2020-06-23 11:00:00,55.08,55.21,55.04,55.19,22155.0,48.0956,48.2091,48.0607,48.1917,22155.0
2020-06-23 11:30:00,55.18,55.19,55.01,55.1,42747.0,48.183,48.1917,48.0345,48.1131,42747.0
2020-06-23 12:00:00,55.1,55.14,55.08,55.09,39848.0,48.1131,48.148,48.0956,48.1044,39848.0
2020-06-23 12:30:00,55.1,55.11,55.02,55.02,21664.0,48.1131,48.1218,48.0432,48.0432,21664.0
2020-06-23 13:00:00,55.02,55.09,55.01,55.07,76713.0,48.0432,48.1044,48.0345,48.0869,76713.0
2020-06-23 13:30:00,55.07,55.11,55.02,55.07,79038.0,48.0869,48.1218,48.0432,48.0869,79038.0
2020-06-23 14:00:00,55.07,55.07,54.95,55.0,33869.0,48.0869,48.0869,47.9821,48.0258,33869.0
2020-06-23 14:30:00,55.0,55.04,54.95,54.98,38453.0,48.0258,48.0607,47.9821,48.0083,38453.0
2020-06-23 15:00:00,54.97,54.99,54.89,54.91,38099.0,47.9996,48.017,47.9297,47.9472,38099.0
2020-06-23 15:30:00,54.91,54.93,54.76,54.79,127458.0,47.9472,47.9647,47.8162,47.8424,127458.0
2020-06-24 09:30:00,54.27,54.36,54.07,54.08,161928.0,47.3883,47.4669,47.2137,47.2224,161928.0
2020-06-24 10:00:00,54.08,54.14,53.99,54.13,87901.0,47.2224,47.2748,47.1439,47.2661,87901.0
2020-06-24 10:30:00,54.11,54.11,53.83,53.89,108001.0,47.2486,47.2486,47.0041,47.0565,108001.0
2020-06-24 11:00:00,53.9,53.93,53.62,53.69,116948.0,47.0653,47.0915,46.8208,46.8819,116948.0
2020-06-24 11:30:00,53.69,53.73,53.42,53.51,313611.0,46.8819,46.9168,46.6461,46.7247,313611.0
2020-06-24 12:00:00,53.49,53.65,53.48,53.58,67487.0,46.7073,46.847,46.6985,46.7858,67487.0
2020-06-24 12:30:00,53.57,53.78,53.54,53.78,19761.0,46.7771,46.9605,46.7509,46.9605,19761.0
2020-06-24 13:00:00,53.76,53.85,53.65,53.65,89255.0,46.943,47.0216,46.847,46.847,89255.0
2020-06-24 13:30:00,53.64,53.64,53.52,53.58,54781.0,46.8382,46.8382,46.7334,46.7858,54781.0
2020-06-24 14:00:00,53.62,53.68,53.45,53.68,120731.0,46.8208,46.8732,46.6723,46.8732,120731.0
2020-06-24 14:30:00,53.66,53.73,53.58,53.61,52069.0,46.8557,46.9168,46.7858,46.812,52069.0
2020-06-24 15:00:00,53.61,53.81,53.61,53.7,43790.0,46.812,46.9867,46.812,46.8906,43790.0
2020-06-24 15:30:00,53.7,53.8,53.51,53.58,505611.0,46.8906,46.9779,46.7247,46.7858,505611.0
2020-06-25 09:30:00,53.46,53.59,53.2,53.39,68787.0,46.6811,46.7946,46.454,46.6199,68787.0
2020-06-25 10:00:00,53.38,53.68,53.38,53.66,56115.0,46.6112,46.8732,46.6112,46.8557,56115.0
2020-06-25 10:30:00,53.68,53.68,53.47,53.54,111120.0,46.8732,46.8732,46.6898,46.7509,111120.0
2020-06-25 11:00:00,53.5,53.64,53.46,53.59,60281.0,46.716,46.8382,46.6811,46.7946,60281.0
2020-06-25 11:30:00,53.61,53.64,53.38,53.57,166921.0,46.812,46.8382,46.6112,46.7771,166921.0
2020-06-25 12:00:00,53.59,53.79,53.59,53.73,50228.0,46.7946,46.9692,46.7946,46.9168,50228.0
2020-06-25 12:30:00,53.73,53.83,53.69,53.73,121447.0,46.9168,47.0041,46.8819,46.9168,121447.0
2020-06-25 13:00:00,53.72,53.74,53.64,53.71,34862.0,46.9081,46.9256,46.8382,46.8994,34862.0
2020-06-25 13:30:00,53.71,53.74,53.64,53.7,41594.0,46.8994,46.9256,46.8382,46.8906,41594.0
2020-06-25 14:00:00,53.7,53.7,53.59,53.62,45438.0,46.8906,46.8906,46.7946,46.8208,45438.0
2020-06-25 14:30:00,53.63,53.67,53.56,53.64,52106.0,46.8295,46.8644,46.7684,46.8382,52106.0
2020-06-25 15:00:00,53.64,53.96,53.61,53.95,110547.0,46.8382,47.1177,46.812,47.1089,110547.0
2020-06-25 15:30:00,53.94,54.05,53.88,54.04,178015.0,47.1002,47.1962,47.0478,47.1875,178015.0
2020-06-26 09:30:00,53.93,53.98,53.72,53.79,112141.0,47.0915,47.1351,46.9081,46.9692,112141.0
2020-06-26 10:00:00,53.79,53.79,53.47,53.49,43694.0,46.9692,46.9692,46.6898,46.7073,43694.0
2020-06-26 10:30:00,53.55,53.55,53.25,53.32,48573.0,46.7596,46.7596,46.4977,46.5588,48573.0
2020-06-26 11:00:00,53.33,53.43,53.31,53.38,53222.0,46.5675,46.6549,46.5501,46.6112,53222.0
2020-06-26 11:30:00,53.4,53.5,53.31,53.46,277407.0,46.6287,46.716,46.5501,46.6811,277407.0
2020-06-26 12:00:00,53.47,53.47,53.26,53.41,20288.0,46.6898,46.6898,46.5064,46.6374,20288.0
2020-06-26 12:30:00,53.4,53.48,53.32,53.48,74312.0,46.6287,46.6985,46.5588,46.6985,74312.0
2020-06-26 13:00:00,53.47,53.56,53.45,53.54,31021.0,46.6898,46.7684,46.6723,46.7509,31021.0
2020-06-26 13:30:00,53.53,53.58,53.48,53.49,43977.0,46.7422,46.7858,46.6985,46.7073,43977.0
2020-06-26 14:00:00,53.48,53.5,53.37,53.39,43361.0,46.6985,46.716,46.6025,46.6199,43361.0
2020-06-26 14:30:00,53.38,53.42,53.29,53.38,57998.0,46.6112,46.6461,46.5326,46.6112,57998.0
2020-06-26 15:00:00,53.38,53.42,53.27,53.34,33240.0,46.6112,46.6461,46.5151,46.5763,33240.0
2020-06-26 15:30:00,53.35,53.46,53.25,53.34,64688.0,46.585,46.6811,46.4977,46.5763,64688.0
2020-06-29 09:30:00,53.58,53.58,53.23,53.38,176160.0,46.7858,46.7858,46.4802,46.6112,176160.0
2020-06-29 10:00:00,53.39,53.62,53.39,53.57,55598.0,46.6199,46.8208,46.6199,46.7771,55598.0
2020-06-29 10:30:00,53.58,53.77,53.57,53.65,55838.0,46.7858,46.9517,46.7771,46.847,55838.0
2020-06-29 11:00:00,53.66,53.71,53.58,53.68,41676.0,46.8557,46.8994,46.7858,46.8732,41676.0
2020-06-29 11:30:00,53.69,53.71,53.59,53.62,97282.0,46.8819,46.8994,46.7946,46.8208,97282.0
2020-06-29 12:00:00,53.61,53.69,53.59,53.66,23264.0,46.812,46.8819,46.7946,46.8557,23264.0
2020-06-29 12:30:00,53.67,53.7,53.59,53.6,83567.0,46.8644,46.8906,46.7946,46.8033,83567.0
2020-06-29 13:00:00,53.61,53.66,53.58,53.66,40695.0,46.812,46.8557,46.7858,46.8557,40695.0
2020-06-29 13:30:00,53.68,53.71,53.64,53.64,29168.0,46.8732,46.8994,46.8382,46.8382,29168.0
2020-06-29 14:00:00,53.65,53.68,53.6,53.61,31820.0,46.847,46.8732,46.8033,46.812,31820.0
2020-06-29 14:30:00,53.62,53.64,53.58,53.63,26406.0,46.8208,46.8382,46.7858,46.8295,26406.0
2020-06-29 15:00:00,53.62,53.64,53.54,53.62,45771.0,46.8208,46.8382,46.7509,46.8208,45771.0
2020-06-29 15:30:00,53.63,53.71,53.57,53.7,65414.0,46.8295,46.8994,46.7771,46.8906,65414.0
2020-06-30 09:30:00,53.35,53.45,53.25,53.27,210749.0,46.585,46.6723,46.4977,46.5151,210749.0
2020-06-30 10:00:00,53.25,53.43,53.25,53.37,289397.0,46.4977,46.6549,46.4977,46.6025,289397.0
2020-06-30 10:30:00,53.39,53.57,53.34,53.55,290040.0,46.6199,46.7771,46.5763,46.7596,290040.0
2020-06-30 11:00:00,53.53,53.72,53.51,53.68,379494.0,46.7422,46.9081,46.7247,46.8732,379494.0
2020-06-30 11:30:00,53.67,53.69,53.57,53.6,466188.0,46.8644,46.8819,46.7771,46.8033,466188.0
2020-06-30 12:00:00,53.61,53.7,53.59,53.65,58073.0,46.812,46.8906,46.7946,46.847,58073.0
2020-06-30 12:30:00,53.64,53.66,53.51,53.53,29827.0,46.8382,46.8557,46.7247,46.7422,29827.0
2020-06-30 13:00:00,53.53,53.56,53.5,53.55,54883.0,46.7422,46.7684,46.716,46.7596,54883.0
2020-06-30 13:30:00,53.55,53.56,53.46,53.5,28137.0,46.7596,46.7684,46.6811,46.716,28137.0
2020-06-30 14:00:00,53.5,53.56,53.44,53.56,52178.0,46.716,46.7684,46.6636,46.7684,52178.0
2020-06-30 14:30:00,53.55,53.62,53.54,53.59,234981.0,46.7596,46.8208,46.7509,46.7946,234981.0
2020-06-30 15:00:00,53.59,53.61,53.48,53.59,52243.0,46.7946,46.812,46.6985,46.7946,52243.0
2020-06-30 15:30:00,53.58,53.83,53.57,53.65,320902.0,46.7858,47.0041,46.7771,46.847,320902.0
2020-07-01 09:30:00,53.63,53.76,53.52,53.72,156037.0,46.8295,46.943,46.7334,46.9081,156037.0
2020-07-01 10:00:00,53.77,53.96,53.77,53.92,22441.0,46.9517,47.1177,46.9517,47.0827,22441.0
2020-07-01 10:30:00,53.99,54.0,53.71,53.81,49673.0,47.1439,47.1526,46.8994,46.9867,49673.0
2020-07-01 11:00:00,53.83,53.84,53.64,53.65,30671.0,47.0041,47.0129,46.8382,46.847,30671.0
2020-07-01 11:30:00,53.67,53.84,53.65,53.81,45663.0,46.8644,47.0129,46.847,46.9867,45663.0
2020-07-01 12:00:00,53.82,53.94,53.79,53.93,50018.0,46.9954,47.1002,46.9692,47.0915,50018.0
2020-07-01 12:30:00,53.92,53.97,53.83,53.9,54736.0,47.0827,47.1264,47.0041,47.0653,54736.0
2020-07-01 13:00:00,53.91,53.91,53.82,53.87,92489.0,47.074,47.074,46.9954,47.0391,92489.0
2020-07-01 13:30:00,53.86,53.89,53.81,53.83,28419.0,47.0303,47.0565,46.9867,47.0041,28419.0
2020-07-01 14:00:00,53.84,53.9,53.83,53.86,19211.0,47.0129,47.0653,47.0041,47.0303,19211.0
2020-07-01 14:30:00,53.86,53.88,53.8,53.84,23125.0,47.0303,47.0478,46.9779,47.0129,23125.0
2020-07-01 15:00:00,53.84,53.95,53.83,53.94,30604.0,47.0129,47.1089,47.0041,47.1002,30604.0
2020-07-01 15:30:00,53.94,54.03,53.89,53.91,66881.0,47.1002,47.1788,47.0565,47.074,66881.0
2020-07-02 09:30:00,54.38,54.57,54.38,54.56,64756.0,47.4844,47.6503,47.4844,47.6416,64756.0
2020-07-02 10:00:00,54.57,54.6,54.33,54.34,51261.0,47.6503,47.6765,47.4407,47.4495,51261.0
2020-07-02 10:30:00,54.31,54.35,54.15,54.2,64431.0,47.4233,47.4582,47.2836,47.3272,64431.0
2020-07-02 11:00:00,54.18,54.29,54.09,54.26,40019.0,47.3098,47.4058,47.2312,47.3796,40019.0
2020-07-02 11:30:00,54.27,54.37,54.27,54.32,59194.0,47.3883,47.4757,47.3883,47.432,59194.0
2020-07-02 12:00:00,54.3,54.32,54.22,54.32,25877.0,47.4145,47.432,47.3447,47.432,25877.0
2020-07-02 12:30:00,54.32,54.32,54.25,54.28,25186.0,47.432,47.432,47.3709,47.3971,25186.0
2020-07-02 13:00:00,54.26,54.31,54.25,54.29,22325.0,47.3796,47.4233,47.3709,47.4058,22325.0
2020-07-02 13:30:00,54.29,54.37,54.29,54.32,44764.0,47.4058,47.4757,47.4058,47.432,44764.0
2020-07-02 14:00:00,54.32,54.34,54.28,54.33,66703.0,47.432,47.4495,47.3971,47.4407,66703.0
2020-07-02 14:30:00,54.33,54.36,54.31,54.32,28443.0,47.4407,47.4669,47.4233,47.432,28443.0
2020-07-02 15:00:00,54.33,54.34,54.24,54.25,94102.0,47.4407,47.4495,47.3621,47.3709,94102.0
2020-07-02 15:30:00,54.26,54.27,54.09,54.16,67973.0,47.3796,47.3883,47.2312,47.2923,67973.0
2020-07-06 09:30:00,55.03,55.09,54.94,55.04,93680.0,48.052,48.1044,47.9734,48.0607,93680.0
2020-07-06 10:00:00,55.02,55.1,54.78,54.83,92075.0,48.0432,48.1131,47.8337,47.8773,92075.0
2020-07-06 10:30:00,54.81,55.04,54.8,55.04,37970.0,47.8599,48.0607,47.8511,48.0607,37970.0
2020-07-06 11:00:00,55.05,55.06,54.98,55.05,34139.0,48.0694,48.0782,48.0083,48.0694,34139.0
2020-07-06 11:30:00,55.06,55.06,54.94,54.94,25747.0,48.0782,48.0782,47.9734,47.9734,25747.0
2020-07-06 12:00:00,54.93,54.98,54.93,54.95,194812.0,47.9647,48.0083,47.9647,47.9821,194812.0
2020-07-06 12:30:00,54.94,54.98,54.91,54.98,43511.0,47.9734,48.0083,47.9472,48.0083,43511.0
2020-07-06 13:00:00,54.98,54.99,54.92,54.99,31839.0,48.0083,48.017,47.9559,48.017,31839.0
2020-07-06 13:30:00,54.99,55.03,54.96,55.03,16294.0,48.017,48.052,47.9909,48.052,16294.0
2020-07-06 14:00:00,55.02,55.02,54.91,54.94,29258.0,48.0432,48.0432,47.9472,47.9734,29258.0
2020-07-06 14:30:00,54.94,54.99,54.93,54.97,56649.0,47.9734,48.017,47.9647,47.9996,56649.0
2020-07-06 15:00:00,54.97,54.98,54.9,54.97,148530.0,47.9996,48.0083,47.9385,47.9996,148530.0
2020-07-06 15:30:00,54.97,55.07,54.94,55.05,64195.0,47.9996,48.0869,47.9734,48.0694,64195.0
2020-07-07 09:30:00,54.67,54.71,54.59,54.66,67619.0,47.7376,47.7726,47.6678,47.7289,67619.0
2020-07-07 10:00:00,54.66,54.82,54.64,54.77,47472.0,47.7289,47.8686,47.7114,47.8249,47472.0
2020-07-07 10:30:00,54.78,54.79,54.63,54.78,34029.0,47.8337,47.8424,47.7027,47.8337,34029.0
2020-07-07 11:00:00,54.77,54.89,54.76,54.86,23947.0,47.8249,47.9297,47.8162,47.9035,23947.0
2020-07-07 11:30:00,54.88,54.9,54.78,54.85,23295.0,47.921,47.9385,47.8337,47.8948,23295.0
2020-07-07 12:00:00,54.85,54.88,54.79,54.81,16334.0,47.8948,47.921,47.8424,47.8599,16334.0
2020-07-07 12:30:00,54.81,54.82,54.73,54.78,23368.0,47.8599,47.8686,47.79,47.8337,23368.0
2020-07-07 13:00:00,54.78,54.79,54.72,54.78,17218.0,47.8337,47.8424,47.7813,47.8337,17218.0
2020-07-07 13:30:00,54.78,54.82,54.77,54.82,20803.0,47.8337,47.8686,47.8249,47.8686,20803.0
2020-07-07 14:00:00,54.8,54.82,54.74,54.75,21828.0,47.8511,47.8686,47.7987,47.8075,21828.0
2020-07-07 14:30:00,54.74,54.74,54.61,54.67,47884.0,47.7987,47.7987,47.6852,47.7376,47884.0
2020-07-07 15:00:00,54.67,54.67,54.55,54.56,88303.0,47.7376,47.7376,47.6328,47.6416,88303.0
2020-07-07 15:30:00,54.56,54.57,54.33,54.37,63039.0,47.6416,47.6503,47.4407,47.4757,63039.0
2020-07-08 09:30:00,54.36,54.59,54.32,54.57,430412.0,47.4669,47.6678,47.432,47.6503,430412.0
2020-07-08 10:00:00,54.59,54.62,54.51,54.52,93173.0,47.6678,47.694,47.5979,47.6066,93173.0
2020-07-08 10:30:00,54.52,54.57,54.5,54.53,96170.0,47.6066,47.6503,47.5892,47.6154,96170.0
2020-07-08 11:00:00,54.53,54.54,54.25,54.35,90562.0,47.6154,47.6241,47.3709,47.4582,90562.0
2020-07-08 11:30:00,54.35,54.44,54.33,54.43,309056.0,47.4582,47.5368,47.4407,47.5281,309056.0
2020-07-08 12:00:00,54.43,54.55,54.41,54.54,108264.0,47.5281,47.6328,47.5106,47.6241,108264.0
2020-07-08 12:30:00,54.54,54.56,54.48,54.56,34776.0,47.6241,47.6416,47.5717,47.6416,34776.0
2020-07-08 13:00:00,54.55,54.57,54.43,54.46,40796.0,47.6328,47.6503,47.5281,47.5543,40796.0
2020-07-08 13:30:00,54.47,54.53,54.45,54.46,17970.0,47.563,47.6154,47.5455,47.5543,17970.0
2020-07-08 14:00:00,54.47,54.55,54.45,54.53,37747.0,47.563,47.6328,47.5455,47.6154,37747.0
2020-07-08 14:30:00,54.52,54.6,54.47,54.59,246863.0,47.6066,47.6765,47.563,47.6678,246863.0
2020-07-08 15:00:00,54.59,54.72,54.58,54.69,116286.0,47.6678,47.7813,47.659,47.7551,116286.0
2020-07-08 15:30:00,54.71,54.75,54.67,54.75,162162.0,47.7726,47.8075,47.7376,47.8075,162162.0
2020-07-09 09:30:00,54.62,54.62,54.46,54.55,58724.0,47.694,47.694,47.5543,47.6328,58724.0
2020-07-09 10:00:00,54.57,54.61,54.35,54.45,26668.0,47.6503,47.6852,47.4582,47.5455,26668.0
2020-07-09 10:30:00,54.45,54.49,53.98,54.0,79732.0,47.5455,47.5804,47.1351,47.1526,79732.0
2020-07-09 11:00:00,53.98,54.01,53.75,53.9,44859.0,47.1351,47.1613,46.9343,47.0653,44859.0
2020-07-09 11:30:00,53.9,53.94,53.74,53.9,19202.0,47.0653,47.1002,46.9256,47.0653,19202.0
2020-07-09 12:00:00,53.88,54.03,53.88,53.96,49946.0,47.0478,47.1788,47.0478,47.1177,49946.0
2020-07-09 12:30:00,53.95,54.03,53.95,53.99,99647.0,47.1089,47.1788,47.1089,47.1439,99647.0
2020-07-09 13:00:00,53.97,54.11,53.97,54.04,38618.0,47.1264,47.2486,47.1264,47.1875,38618.0
2020-07-09 13:30:00,54.04,54.08,53.96,53.98,77906.0,47.1875,47.2224,47.1177,47.1351,77906.0
2020-07-09 14:00:00,53.96,54.1,53.96,54.09,40148.0,47.1177,47.2399,47.1177,47.2312,40148.0
2020-07-09 14:30:00,54.09,54.15,54.06,54.14,43877.0,47.2312,47.2836,47.205,47.2748,43877.0
2020-07-09 15:00:00,54.15,54.23,54.07,54.07,78216.0,47.2836,47.3534,47.2137,47.2137,78216.0
2020-07-09 15:30:00,54.06,54.18,53.99,54.09,83771.0,47.205,47.3098,47.1439,47.2312,83771.0
2020-07-10 09:30:00,54.26,54.36,54.18,54.21,76706.0,47.3796,47.4669,47.3098,47.336,76706.0
2020-07-10 10:00:00,54.19,54.31,54.11,54.29,44998.0,47.3185,47.4233,47.2486,47.4058,44998.0
2020-07-10 10:30:00,54.27,54.44,54.27,54.39,48703.0,47.3883,47.5368,47.3883,47.4931,48703.0
2020-07-10 11:00:00,54.37,54.39,54.32,54.33,36022.0,47.4757,47.4931,47.432,47.4407,36022.0
2020-07-10 11:30:00,54.33,54.47,54.31,54.45,52180.0,47.4407,47.563,47.4233,47.5455,52180.0
2020-07-10 12:00:00,54.44,54.46,54.33,54.33,44002.0,47.5368,47.5543,47.4407,47.4407,44002.0
2020-07-10 12:30:00,54.3,54.34,54.23,54.34,30963.0,47.4145,47.4495,47.3534,47.4495,30963.0
2020-07-10 13:00:00,54.34,54.37,54.31,54.36,44413.0,47.4495,47.4757,47.4233,47.4669,44413.0
2020-07-10 13:30:00,54.37,54.45,54.36,54.45,19055.0,47.4757,47.5455,47.4669,47.5455,19055.0
2020-07-10 14:00:00,54.45,54.45,54.38,54.42,24919.0,47.5455,47.5455,47.4844,47.5193,24919.0
2020-07-10 14:30:00,54.44,54.48,54.43,54.45,67774.0,47.5368,47.5717,47.5281,47.5455,67774.0
2020-07-10 15:00:00,54.45,54.51,54.41,54.51,43391.0,47.5455,47.5979,47.5106,47.5979,43391.0
2020-07-10 15:30:00,54.51,54.55,54.47,54.54,62812.0,47.5979,47.6328,47.563,47.6241,62812.0
2020-07-13 09:30:00,54.83,54.94,54.79,54.8,34865.0,47.8773,47.9734,47.8424,47.8511,34865.0
2020-07-13 10:00:00,54.77,54.92,54.71,54.91,476487.0,47.8249,47.9559,47.7726,47.9472,476487.0
2020-07-13 10:30:00,54.92,54.93,54.82,54.92,83658.0,47.9559,47.9647,47.8686,47.9559,83658.0
2020-07-13 11:00:00,54.92,55.02,54.91,55.01,73992.0,47.9559,48.0432,47.9472,48.0345,73992.0
2020-07-13 11:30:00,55.03,55.03,54.93,54.96,67798.0,48.052,48.052,47.9647,47.9909,67798.0
2020-07-13 12:00:00,54.95,54.99,54.92,54.97,34465.0,47.9821,48.017,47.9559,47.9996,34465.0
2020-07-13 12:30:00,54.98,55.0,54.95,54.98,120082.0,48.0083,48.0258,47.9821,48.0083,120082.0
2020-07-13 13:00:00,54.98,55.08,54.97,55.04,33163.0,48.0083,48.0956,47.9996,48.0607,33163.0
2020-07-13 13:30:00,55.05,55.07,55.0,55.0,69103.0,48.0694,48.0869,48.0258,48.0258,69103.0
2020-07-13 14:00:00,54.99,55.01,54.72,54.73,95085.0,48.017,48.0345,47.7813,47.79,95085.0
2020-07-13 14:30:00,54.73,54.76,54.61,54.74,135286.0,47.79,47.8162,47.6852,47.7987,135286.0
2020-07-13 15:00:00,54.74,54.74,54.39,54.4,151540.0,47.7987,47.7987,47.4931,47.5019,151540.0
2020-07-13 15:30:00,54.41,54.42,54.05,54.14,265190.0,47.5106,47.5193,47.1962,47.2748,265190.0
2020-07-14 09:30:00,54.12,54.42,54.06,54.35,82210.0,47.2574,47.5193,47.205,47.4582,82210.0
2020-07-14 10:00:00,54.34,54.36,54.17,54.35,39692.0,47.4495,47.4669,47.301,47.4582,39692.0
2020-07-14 10:30:00,54.38,54.49,54.35,54.4,62979.0,47.4844,47.5804,47.4582,47.5019,62979.0
2020-07-14 11:00:00,54.41,54.48,54.31,54.44,65654.0,47.5106,47.5717,47.4233,47.5368,65654.0
2020-07-14 11:30:00,54.42,54.61,54.41,54.54,37576.0,47.5193,47.6852,47.5106,47.6241,37576.0
2020-07-14 12:00:00,54.55,54.61,54.49,54.52,50594.0,47.6328,47.6852,47.5804,47.6066,50594.0
2020-07-14 12:30:00,54.53,54.57,54.47,54.49,36964.0,47.6154,47.6503,47.563,47.5804,36964.0
2020-07-14 13:00:00,54.49,54.49,54.41,54.45,312920.0,47.5804,47.5804,47.5106,47.5455,312920.0
2020-07-14 13:30:00,54.45,54.61,54.45,54.56,45185.0,47.5455,47.6852,47.5455,47.6416,45185.0
2020-07-14 14:00:00,54.56,54.67,54.53,54.63,62104.0,47.6416,47.7376,47.6154,47.7027,62104.0
2020-07-14 14:30:00,54.64,54.65,54.53,54.62,40593.0,47.7114,47.7202,47.6154,47.694,40593.0
2020-07-14 15:00:00,54.62,54.62,54.47,54.59,49029.0,47.694,47.694,47.563,47.6678,49029.0
2020-07-14 15:30:00,54.6,54.78,54.6,54.69,47504.0,47.6765,47.8337,47.6765,47.7551,47504.0
2020-07-15 09:30:00,55.51,55.56,55.35,55.38,190818.0,48.4711,48.5148,48.3314,48.3576,190818.0
2020-07-15 10:00:00,55.39,55.51,55.32,55.51,83687.0,48.3663,48.4711,48.3052,48.4711,83687.0
2020-07-15 10:30:00,55.51,55.61,55.49,55.56,30984.0,48.4711,48.5584,48.4536,48.5148,30984.0
2020-07-15 11:00:00,55.57,55.57,55.39,55.48,54784.0,48.5235,48.5235,48.3663,48.4449,54784.0
2020-07-15 11:30:00,55.48,55.5,55.21,55.21,48338.0,48.4449,48.4624,48.2091,48.2091,48338.0
2020-07-15 12:00:00,55.2,55.28,55.16,55.27,29831.0,48.2004,48.2703,48.1655,48.2615,29831.0
2020-07-15 12:30:00,55.27,55.28,55.18,55.28,71921.0,48.2615,48.2703,48.183,48.2703,71921.0
2020-07-15 13:00:00,55.28,55.35,55.24,55.3,42580.0,48.2703,48.3314,48.2353,48.2877,42580.0
2020-07-15 13:30:00,55.33,55.36,55.28,55.3,25668.0,48.3139,48.3401,48.2703,48.2877,25668.0
2020-07-15 14:00:00,55.29,55.4,55.26,55.38,71875.0,48.279,48.3751,48.2528,48.3576,71875.0
2020-07-15 14:30:00,55.39,55.42,55.29,55.29,32735.0,48.3663,48.3925,48.279,48.279,32735.0
2020-07-15 15:00:00,55.28,55.36,55.24,55.36,317985.0,48.2703,48.3401,48.2353,48.3401,317985.0
2020-07-15 15:30:00,55.38,55.47,55.32,55.32,77223.0,48.3576,48.4362,48.3052,48.3052,77223.0
2020-07-16 09:30:00,55.13,55.28,55.03,55.23,70564.0,48.1393,48.2703,48.052,48.2266,70564.0
2020-07-16 10:00:00,55.22,55.25,55.13,55.23,31087.0,48.2179,48.2441,48.1393,48.2266,31087.0
2020-07-16 10:30:00,55.22,55.3,55.2,55.2,25081.0,48.2179,48.2877,48.2004,48.2004,25081.0
2020-07-16 11:00:00,55.21,55.24,55.16,55.19,37405.0,48.2091,48.2353,48.1655,48.1917,37405.0
2020-07-16 11:30:00,55.2,55.21,55.14,55.2,30887.0,48.2004,48.2091,48.148,48.2004,30887.0
2020-07-16 12:00:00,55.21,55.26,55.13,55.15,69835.0,48.2091,48.2528,48.1393,48.1568,69835.0
2020-07-16 12:30:00,55.15,55.19,55.12,55.12,22983.0,48.1568,48.1917,48.1306,48.1306,22983.0
2020-07-16 13:00:00,55.11,55.17,55.11,55.16,63865.0,48.1218,48.1742,48.1218,48.1655,63865.0
2020-07-16 13:30:00,55.16,55.16,55.05,55.06,26109.0,48.1655,48.1655,48.0694,48.0782,26109.0
2020-07-16 14:00:00,55.05,55.1,55.05,55.1,42947.0,48.0694,48.1131,48.0694,48.1131,42947.0
2020-07-16 14:30:00,55.1,55.1,54.95,54.98,28279.0,48.1131,48.1131,47.9821,48.0083,28279.0
2020-07-16 15:00:00,54.98,55.13,54.96,55.13,32129.0,48.0083,48.1393,47.9909,48.1393,32129.0
2020-07-16 15:30:00,55.11,55.16,55.06,55.08,55947.0,48.1218,48.1655,48.0782,48.0956,55947.0
2020-07-17 09:30:00,55.2,55.2,55.06,55.11,54954.0,48.2004,48.2004,48.0782,48.1218,54954.0
2020-07-17 10:00:00,55.11,55.14,55.0,55.0,23269.0,48.1218,48.148,48.0258,48.0258,23269.0
2020-07-17 10:30:00,55.03,55.11,54.99,55.1,44295.0,48.052,48.1218,48.017,48.1131,44295.0
2020-07-17 11:00:00,55.12,55.18,55.11,55.17,26868.0,48.1306,48.183,48.1218,48.1742,26868.0
2020-07-17 11:30:00,55.18,55.23,55.14,55.22,75391.0,48.183,48.2266,48.148,48.2179,75391.0
2020-07-17 12:00:00,55.22,55.26,55.21,55.21,45816.0,48.2179,48.2528,48.2091,48.2091,45816.0
2020-07-17 12:30:00,55.21,55.25,55.2,55.21,36612.0,48.2091,48.2441,48.2004,48.2091,36612.0
2020-07-17 13:00:00,55.21,55.24,55.17,55.22,74508.0,48.2091,48.2353,48.1742,48.2179,74508.0
2020-07-17 13:30:00,55.22,55.24,55.19,55.21,28343.0,48.2179,48.2353,48.1917,48.2091,28343.0
2020-07-17 14:00:00,55.21,55.32,55.2,55.3,468163.0,48.2091,48.3052,48.2004,48.2877,468163.0
2020-07-17 14:30:00,55.29,55.32,55.27,55.28,40611.0,48.279,48.3052,48.2615,48.2703,40611.0
2020-07-17 15:00:00,55.27,55.34,55.25,55.34,135746.0,48.2615,48.3227,48.2441,48.3227,135746.0
2020-07-17 15:30:00,55.34,55.36,55.3,55.33,174251.0,48.3227,48.3401,48.2877,48.3139,174251.0
2020-07-20 09:30:00,55.45,55.56,55.36,55.45,191963.0,48.4187,48.5148,48.3401,48.4187,191963.0
2020-07-20 10:00:00,55.45,55.6,55.42,55.6,25054.0,48.4187,48.5497,48.3925,48.5497,25054.0
2020-07-20 10:30:00,55.59,55.65,55.57,55.58,56530.0,48.541,48.5934,48.5235,48.5322,56530.0
2020-07-20 11:00:00,55.6,55.64,55.59,55.63,16565.0,48.5497,48.5846,48.541,48.5759,16565.0
2020-07-20 11:30:00,55.63,55.69,55.59,55.67,32805.0,48.5759,48.6283,48.541,48.6108,32805.0
2020-07-20 12:00:00,55.68,55.68,55.59,55.59,21238.0,48.6196,48.6196,48.541,48.541,21238.0
2020-07-20 12:30:00,55.6,55.65,55.59,55.63,83082.0,48.5497,48.5934,48.541,48.5759,83082.0
2020-07-20 13:00:00,55.64,55.65,55.62,55.65,15192.0,48.5846,48.5934,48.5672,48.5934,15192.0
2020-07-20 13:30:00,55.65,55.69,55.63,55.68,16058.0,48.5934,48.6283,48.5759,48.6196,16058.0
2020-07-20 14:00:00,55.67,55.68,55.65,55.68,24455.0,48.6108,48.6196,48.5934,48.6196,24455.0
2020-07-20 14:30:00,55.67,55.69,55.66,55.66,24806.0,48.6108,48.6283,48.6021,48.6021,24806.0
2020-07-20 15:00:00,55.67,55.73,55.64,55.73,39808.0,48.6108,48.6632,48.5846,48.6632,39808.0
2020-07-20 15:30:00,55.73,55.83,55.73,55.77,69523.0,48.6632,48.7505,48.6632,48.6981,69523.0
2020-07-21 09:30:00,56.21,56.31,56.1,56.26,93976.0,49.0823,49.1697,48.9863,49.126,93976.0
2020-07-21 10:00:00,56.27,56.28,56.11,56.11,119464.0,49.1347,49.1435,48.995,48.995,119464.0
2020-07-21 10:30:00,56.12,56.33,56.11,56.29,32554.0,49.0038,49.1871,48.995,49.1522,32554.0
2020-07-21 11:00:00,56.29,56.34,56.23,56.32,30334.0,49.1522,49.1959,49.0998,49.1784,30334.0
2020-07-21 11:30:00,56.32,56.35,56.17,56.22,57833.0,49.1784,49.2046,49.0474,49.0911,57833.0
2020-07-21 12:00:00,56.23,56.3,56.19,56.29,29170.0,49.0998,49.1609,49.0649,49.1522,29170.0
2020-07-21 12:30:00,56.29,56.33,56.24,56.33,74509.0,49.1522,49.1871,49.1085,49.1871,74509.0
2020-07-21 13:00:00,56.33,56.35,56.28,56.34,36400.0,49.1871,49.2046,49.1435,49.1959,36400.0
2020-07-21 13:30:00,56.34,56.42,56.34,56.39,55004.0,49.1959,49.2657,49.1959,49.2395,55004.0
2020-07-21 14:00:00,56.39,56.45,56.37,56.39,55657.0,49.2395,49.2919,49.2221,49.2395,55657.0
2020-07-21 14:30:00,56.39,56.4,56.36,56.39,26913.0,49.2395,49.2483,49.2133,49.2395,26913.0
2020-07-21 15:00:00,56.39,56.41,56.21,56.23,41362.0,49.2395,49.257,49.0823,49.0998,41362.0
2020-07-21 15:30:00,56.24,56.26,56.12,56.17,142018.0,49.1085,49.126,49.0038,49.0474,142018.0
2020-07-22 09:30:00,56.22,56.43,56.18,56.38,126397.0,49.0911,49.2744,49.0561,49.2308,126397.0
2020-07-22 10:00:00,56.38,56.38,56.3,56.31,46967.0,49.2308,49.2308,49.1609,49.1697,46967.0
2020-07-22 10:30:00,56.3,56.42,56.28,56.34,24463.0,49.1609,49.2657,49.1435,49.1959,24463.0
2020-07-22 11:00:00,56.34,56.35,56.24,56.34,52701.0,49.1959,49.2046,49.1085,49.1959,52701.0
2020-07-22 11:30:00,56.35,56.4,56.33,56.38,43692.0,49.2046,49.2483,49.1871,49.2308,43692.0
2020-07-22 12:00:00,56.38,56.47,56.36,56.42,60767.0,49.2308,49.3094,49.2133,49.2657,60767.0
2020-07-22 12:30:00,56.41,56.41,56.36,56.39,83149.0,49.257,49.257,49.2133,49.2395,83149.0
2020-07-22 13:00:00,56.4,56.4,56.35,56.38,249049.0,49.2483,49.2483,49.2046,49.2308,249049.0
2020-07-22 13:30:00,56.38,56.38,56.25,56.25,17960.0,49.2308,49.2308,49.1173,49.1173,17960.0
2020-07-22 14:00:00,56.26,56.35,56.26,56.32,53689.0,49.126,49.2046,49.126,49.1784,53689.0
2020-07-22 14:30:00,56.32,56.39,56.31,56.36,65126.0,49.1784,49.2395,49.1697,49.2133,65126.0
2020-07-22 15:00:00,56.37,56.45,56.37,56.38,64710.0,49.2221,49.2919,49.2221,49.2308,64710.0
2020-07-22 15:30:00,56.38,56.52,56.38,56.4,88869.0,49.2308,49.353,49.2308,49.2483,88869.0
2020-07-23 09:30:00,56.24,56.35,56.19,56.32,51066.0,49.1085,49.2046,49.0649,49.1784,51066.0
2020-07-23 10:00:00,56.34,56.36,56.2,56.29,47247.0,49.1959,49.2133,49.0736,49.1522,47247.0
2020-07-23 10:30:00,56.35,56.43,56.34,56.37,24783.0,49.2046,49.2744,49.1959,49.2221,24783.0
2020-07-23 11:00:00,56.38,56.46,56.3,56.44,33805.0,49.2308,49.3006,49.1609,49.2832,33805.0
2020-07-23 11:30:00,56.44,56.54,56.43,56.51,27766.0,49.2832,49.3705,49.2744,49.3443,27766.0
2020-07-23 12:00:00,56.5,56.5,56.34,56.42,87835.0,49.3356,49.3356,49.1959,49.2657,87835.0
2020-07-23 12:30:00,56.42,56.43,56.31,56.31,24484.0,49.2657,49.2744,49.1697,49.1697,24484.0
2020-07-23 13:00:00,56.31,56.39,56.24,56.29,26990.0,49.1697,49.2395,49.1085,49.1522,26990.0
2020-07-23 13:30:00,56.28,56.28,56.06,56.12,114856.0,49.1435,49.1435,48.9514,49.0038,114856.0
2020-07-23 14:00:00,56.09,56.11,55.89,56.01,73907.0,48.9776,48.995,48.8029,48.9077,73907.0
2020-07-23 14:30:00,56.02,56.08,55.93,56.04,85885.0,48.9164,48.9688,48.8379,48.9339,85885.0
2020-07-23 15:00:00,56.04,56.06,55.91,55.98,46410.0,48.9339,48.9514,48.8204,48.8815,46410.0
2020-07-23 15:30:00,55.95,56.06,55.89,56.02,388505.0,48.8553,48.9514,48.8029,48.9164,388505.0
2020-07-24 09:30:00,55.78,55.78,55.65,55.73,57900.0,48.7069,48.7069,48.5934,48.6632,57900.0
2020-07-24 10:00:00,55.75,55.92,55.74,55.87,38536.0,48.6807,48.8291,48.6719,48.7855,38536.0
2020-07-24 10:30:00,55.88,55.94,55.78,55.93,59236.0,48.7942,48.8466,48.7069,48.8379,59236.0
2020-07-24 11:00:00,55.93,55.94,55.87,55.91,36778.0,48.8379,48.8466,48.7855,48.8204,36778.0
2020-07-24 11:30:00,55.91,55.93,55.84,55.89,23514.0,48.8204,48.8379,48.7593,48.8029,23514.0
2020-07-24 12:00:00,55.9,55.9,55.79,55.82,45932.0,48.8117,48.8117,48.7156,48.7418,45932.0
2020-07-24 12:30:00,55.82,55.83,55.77,55.79,46495.0,48.7418,48.7505,48.6981,48.7156,46495.0
2020-07-24 13:00:00,55.79,55.84,55.67,55.77,101133.0,48.7156,48.7593,48.6108,48.6981,101133.0
2020-07-24 13:30:00,55.78,55.82,55.72,55.8,116811.0,48.7069,48.7418,48.6545,48.7243,116811.0
2020-07-24 14:00:00,55.82,55.91,55.8,55.91,23167.0,48.7418,48.8204,48.7243,48.8204,23167.0
2020-07-24 14:30:00,55.92,55.92,55.82,55.84,35214.0,48.8291,48.8291,48.7418,48.7593,35214.0
2020-07-24 15:00:00,55.83,55.9,55.77,55.77,30126.0,48.7505,48.8117,48.6981,48.6981,30126.0
2020-07-24 15:30:00,55.78,55.85,55.73,55.79,82670.0,48.7069,48.768,48.6632,48.7156,82670.0
2020-07-27 09:30:00,56.29,56.48,56.27,56.44,77923.0,49.1522,49.3181,49.1347,49.2832,77923.0
2020-07-27 10:00:00,56.45,56.51,56.4,56.51,38794.0,49.2919,49.3443,49.2483,49.3443,38794.0
2020-07-27 10:30:00,56.52,56.61,56.51,56.57,35129.0,49.353,49.4316,49.3443,49.3967,35129.0
2020-07-27 11:00:00,56.56,56.58,56.45,56.46,24050.0,49.388,49.4054,49.2919,49.3006,24050.0
2020-07-27 11:30:00,56.46,56.48,56.37,56.43,24022.0,49.3006,49.3181,49.2221,49.2744,24022.0
2020-07-27 12:00:00,56.42,56.45,56.4,56.44,33173.0,49.2657,49.2919,49.2483,49.2832,33173.0
2020-07-27 12:30:00,56.43,56.46,56.42,56.44,18927.0,49.2744,49.3006,49.2657,49.2832,18927.0
2020-07-27 13:00:00,56.46,56.48,56.44,56.48,19766.0,49.3006,49.3181,49.2832,49.3181,19766.0
2020-07-27 13:30:00,56.48,56.5,56.47,56.48,11649.0,49.3181,49.3356,49.3094,49.3181,11649.0
2020-07-27 14:00:00,56.48,56.53,56.46,56.5,40133.0,49.3181,49.3618,49.3006,49.3356,40133.0
2020-07-27 14:30:00,56.5,56.51,56.4,56.41,35292.0,49.3356,49.3443,49.2483,49.257,35292.0
2020-07-27 15:00:00,56.42,56.52,56.41,56.52,57356.0,49.2657,49.353,49.257,49.353,57356.0
2020-07-27 15:30:00,56.51,56.54,56.49,56.51,67574.0,49.3443,49.3705,49.3268,49.3443,67574.0
2020-07-28 09:30:00,56.35,56.37,56.17,56.23,60154.0,49.2046,49.2221,49.0474,49.0998,60154.0
2020-07-28 10:00:00,56.23,56.42,56.22,56.34,29669.0,49.0998,49.2657,49.0911,49.1959,29669.0
2020-07-28 10:30:00,56.34,56.4,56.27,56.4,22003.0,49.1959,49.2483,49.1347,49.2483,22003.0
2020-07-28 11:00:00,56.39,56.45,56.3,56.44,23190.0,49.2395,49.2919,49.1609,49.2832,23190.0
2020-07-28 11:30:00,56.42,56.48,56.42,56.44,49380.0,49.2657,49.3181,49.2657,49.2832,49380.0
2020-07-28 12:00:00,56.44,56.45,56.39,56.42,51851.0,49.2832,49.2919,49.2395,49.2657,51851.0
2020-07-28 12:30:00,56.42,56.47,56.4,56.47,63389.0,49.2657,49.3094,49.2483,49.3094,63389.0
2020-07-28 13:00:00,56.48,56.49,56.44,56.45,47185.0,49.3181,49.3268,49.2832,49.2919,47185.0
2020-07-28 13:30:00,56.45,56.52,56.45,56.5,36543.0,49.2919,49.353,49.2919,49.3356,36543.0
2020-07-28 14:00:00,56.5,56.5,56.43,56.44,54950.0,49.3356,49.3356,49.2744,49.2832,54950.0
2020-07-28 14:30:00,56.45,56.5,56.44,56.47,712435.0,49.2919,49.3356,49.2832,49.3094,712435.0
2020-07-28 15:00:00,56.47,56.47,56.37,56.38,45290.0,49.3094,49.3094,49.2221,49.2308,45290.0
2020-07-28 15:30:00,56.37,56.42,56.21,56.24,74558.0,49.2221,49.2657,49.0823,49.1085,74558.0
2020-07-29 09:30:00,56.39,56.44,56.32,56.4,119735.0,49.2395,49.2832,49.1784,49.2483,119735.0
2020-07-29 10:00:00,56.39,56.48,56.39,56.45,103080.0,49.2395,49.3181,49.2395,49.2919,103080.0
2020-07-29 10:30:00,56.45,56.5,56.4,56.48,51669.0,49.2919,49.3356,49.2483,49.3181,51669.0
2020-07-29 11:00:00,56.48,56.51,56.41,56.51,34063.0,49.3181,49.3443,49.257,49.3443,34063.0
2020-07-29 11:30:00,56.51,56.52,56.47,56.47,29970.0,49.3443,49.353,49.3094,49.3094,29970.0
2020-07-29 12:00:00,56.48,56.48,56.42,56.47,51081.0,49.3181,49.3181,49.2657,49.3094,51081.0
2020-07-29 12:30:00,56.46,56.5,56.45,56.49,27509.0,49.3006,49.3356,49.2919,49.3268,27509.0
2020-07-29 13:00:00,56.49,56.54,56.47,56.53,24299.0,49.3268,49.3705,49.3094,49.3618,24299.0
2020-07-29 13:30:00,56.53,56.57,56.5,56.56,25532.0,49.3618,49.3967,49.3356,49.388,25532.0
2020-07-29 14:00:00,56.57,56.67,56.53,56.64,20577.0,49.3967,49.484,49.3618,49.4578,20577.0
2020-07-29 14:30:00,56.65,56.79,56.57,56.59,82623.0,49.4666,49.5888,49.3967,49.4142,82623.0
2020-07-29 15:00:00,56.58,56.8,56.5,56.75,274184.0,49.4054,49.5975,49.3356,49.5539,274184.0
2020-07-29 15:30:00,56.76,56.86,56.68,56.72,243691.0,49.5626,49.6499,49.4927,49.5277,243691.0
2020-07-30 09:30:00,55.6,55.68,55.42,55.42,65612.0,48.5497,48.6196,48.3925,48.3925,65612.0
2020-07-30 10:00:00,55.41,55.44,55.2,55.33,37527.0,48.3838,48.41,48.2004,48.3139,37527.0
2020-07-30 10:30:00,55.33,55.48,55.32,55.48,29596.0,48.3139,48.4449,48.3052,48.4449,29596.0
2020-07-30 11:00:00,55.47,55.56,55.44,55.49,30766.0,48.4362,48.5148,48.41,48.4536,30766.0
2020-07-30 11:30:00,55.5,55.75,55.5,55.7,76007.0,48.4624,48.6807,48.4624,48.637,76007.0
2020-07-30 12:00:00,55.73,55.89,55.7,55.84,94795.0,48.6632,48.8029,48.637,48.7593,94795.0
2020-07-30 12:30:00,55.86,55.92,55.85,55.91,67143.0,48.7767,48.8291,48.768,48.8204,67143.0
2020-07-30 13:00:00,55.91,56.1,55.91,56.02,52641.0,48.8204,48.9863,48.8204,48.9164,52641.0
2020-07-30 13:30:00,56.02,56.03,55.97,56.02,26634.0,48.9164,48.9252,48.8728,48.9164,26634.0
2020-07-30 14:00:00,56.02,56.03,55.96,55.99,31474.0,48.9164,48.9252,48.864,48.8902,31474.0
2020-07-30 14:30:00,56.01,56.1,56.01,56.07,80591.0,48.9077,48.9863,48.9077,48.9601,80591.0
2020-07-30 15:00:00,56.09,56.16,56.05,56.16,69759.0,48.9776,49.0387,48.9426,49.0387,69759.0
2020-07-30 15:30:00,56.16,56.18,56.11,56.15,173390.0,49.0387,49.0561,48.995,49.03,173390.0
2020-07-31 09:30:00,55.86,55.86,55.63,55.74,325089.0,48.7767,48.7767,48.5759,48.6719,325089.0
2020-07-31 10:00:00,55.76,55.76,55.4,55.44,176818.0,48.6894,48.6894,48.3751,48.41,176818.0
2020-07-31 10:30:00,55.43,55.48,55.28,55.35,177048.0,48.4013,48.4449,48.2703,48.3314,177048.0
2020-07-31 11:00:00,55.35,55.43,55.26,55.37,131237.0,48.3314,48.4013,48.2528,48.3489,131237.0
2020-07-31 11:30:00,55.37,55.4,55.07,55.11,151837.0,48.3489,48.3751,48.0869,48.1218,151837.0
2020-07-31 12:00:00,55.1,55.1,54.86,54.98,74732.0,48.1131,48.1131,47.9035,48.0083,74732.0
2020-07-31 12:30:00,54.97,54.97,54.78,54.85,178442.0,47.9996,47.9996,47.8337,47.8948,178442.0
2020-07-31 13:00:00,54.85,54.94,54.83,54.94,85957.0,47.8948,47.9734,47.8773,47.9734,85957.0
2020-07-31 13:30:00,54.94,54.96,54.87,54.87,119638.0,47.9734,47.9909,47.9123,47.9123,119638.0
2020-07-31 14:00:00,54.88,54.93,54.81,54.84,52249.0,47.921,47.9647,47.8599,47.8861,52249.0
2020-07-31 14:30:00,54.84,54.95,54.82,54.95,295639.0,47.8861,47.9821,47.8686,47.9821,295639.0
2020-07-31 15:00:00,54.95,55.01,54.91,54.96,265015.0,47.9821,48.0345,47.9472,47.9909,265015.0
2020-07-31 15:30:00,54.96,55.09,54.92,55.08,630053.0,47.9909,48.1044,47.9559,48.0956,630053.0
2020-08-03 09:30:00,55.48,55.58,55.37,55.58,722750.0,48.4449,48.5322,48.3489,48.5322,722750.0
2020-08-03 10:00:00,55.58,55.8,55.58,55.75,22717.0,48.5322,48.7243,48.5322,48.6807,22717.0
2020-08-03 10:30:00,55.76,55.8,55.69,55.73,28065.0,48.6894,48.7243,48.6283,48.6632,28065.0
2020-08-03 11:00:00,55.75,55.9,55.74,55.87,30033.0,48.6807,48.8117,48.6719,48.7855,30033.0
2020-08-03 11:30:00,55.89,55.91,55.83,55.87,104532.0,48.8029,48.8204,48.7505,48.7855,104532.0
2020-08-03 12:00:00,55.9,55.9,55.83,55.84,25431.0,48.8117,48.8117,48.7505,48.7593,25431.0
2020-08-03 12:30:00,55.84,55.85,55.78,55.85,28958.0,48.7593,48.768,48.7069,48.768,28958.0
2020-08-03 13:00:00,55.84,55.93,55.84,55.92,17798.0,48.7593,48.8379,48.7593,48.8291,17798.0
2020-08-03 13:30:00,55.93,55.97,55.91,55.94,75480.0,48.8379,48.8728,48.8204,48.8466,75480.0
2020-08-03 14:00:00,55.95,55.97,55.9,55.96,24523.0,48.8553,48.8728,48.8117,48.864,24523.0
2020-08-03 14:30:00,55.96,56.02,55.96,56.0,24589.0,48.864,48.9164,48.864,48.899,24589.0
2020-08-03 15:00:00,56.0,56.01,55.9,55.92,68492.0,48.899,48.9077,48.8117,48.8291,68492.0
2020-08-03 15:30:00,55.93,56.03,55.86,56.01,63907.0,48.8379,48.9252,48.7767,48.9077,63907.0
2020-08-04 09:30:00,55.88,56.01,55.85,56.0,151268.0,48.7942,48.9077,48.768,48.899,151268.0
2020-08-04 10:00:00,56.0,56.14,56.0,56.09,62054.0,48.899,49.0212,48.899,48.9776,62054.0
2020-08-04 10:30:00,56.1,56.23,56.03,56.19,103516.0,48.9863,49.0998,48.9252,49.0649,103516.0
2020-08-04 11:00:00,56.19,56.25,56.15,56.2,51388.0,49.0649,49.1173,49.03,49.0736,51388.0
2020-08-04 11:30:00,56.19,56.27,56.18,56.23,32535.0,49.0649,49.1347,49.0561,49.0998,32535.0
2020-08-04 12:00:00,56.22,56.25,56.15,56.22,21596.0,49.0911,49.1173,49.03,49.0911,21596.0
2020-08-04 12:30:00,56.22,56.25,56.2,56.25,134643.0,49.0911,49.1173,49.0736,49.1173,134643.0
2020-08-04 13:00:00,56.25,56.31,56.2,56.28,53270.0,49.1173,49.1697,49.0736,49.1435,53270.0
2020-08-04 13:30:00,56.29,56.31,56.28,56.29,30325.0,49.1522,49.1697,49.1435,49.1522,30325.0
2020-08-04 14:00:00,56.29,56.33,56.22,56.23,29582.0,49.1522,49.1871,49.0911,49.0998,29582.0
2020-08-04 14:30:00,56.21,56.26,56.11,56.25,49130.0,49.0823,49.126,48.995,49.1173,49130.0
2020-08-04 15:00:00,56.26,56.36,56.26,56.35,151070.0,49.126,49.2133,49.126,49.2046,151070.0
2020-08-04 15:30:00,56.35,56.48,56.31,56.46,221435.0,49.2046,49.3181,49.1697,49.3006,221435.0
2020-08-05 09:30:00,57.08,57.26,56.98,57.25,54433.0,49.842,49.9992,49.7547,49.9905,54433.0
2020-08-05 10:00:00,57.27,57.29,57.24,57.24,43958.0,50.0079,50.0254,49.9817,49.9817,43958.0
2020-08-05 10:30:00,57.25,57.29,57.21,57.24,29250.0,49.9905,50.0254,49.9555,49.9817,29250.0
2020-08-05 11:00:00,57.25,57.4,57.25,57.35,30817.0,49.9905,50.1214,49.9905,50.0778,30817.0
2020-08-05 11:30:00,57.35,57.39,57.25,57.26,32999.0,50.0778,50.1127,49.9905,49.9992,32999.0
2020-08-05 12:00:00,57.26,57.28,57.17,57.17,61548.0,49.9992,50.0167,49.9206,49.9206,61548.0
2020-08-05 12:30:00,57.16,57.19,57.14,57.19,24374.0,49.9119,49.9381,49.8944,49.9381,24374.0
2020-08-05 13:00:00,57.19,57.19,57.15,57.16,27888.0,49.9381,49.9381,49.9031,49.9119,27888.0
2020-08-05 13:30:00,57.15,57.15,57.1,57.14,17993.0,49.9031,49.9031,49.8595,49.8944,17993.0
2020-08-05 14:00:00,57.14,57.15,57.1,57.13,36181.0,49.8944,49.9031,49.8595,49.8857,36181.0
2020-08-05 14:30:00,57.12,57.13,57.06,57.08,71258.0,49.877,49.8857,49.8246,49.842,71258.0
2020-08-05 15:00:00,57.08,57.1,57.06,57.07,54375.0,49.842,49.8595,49.8246,49.8333,54375.0
2020-08-05 15:30:00,57.07,57.12,57.0,57.05,128705.0,49.8333,49.877,49.7722,49.8158,128705.0
2020-08-06 09:30:00,56.9,57.08,56.89,57.07,46250.0,49.6849,49.842,49.6761,49.8333,46250.0
2020-08-06 10:00:00,57.04,57.05,56.93,57.0,34929.0,49.8071,49.8158,49.711,49.7722,34929.0
2020-08-06 10:30:00,57.01,57.03,56.82,56.95,49901.0,49.7809,49.7984,49.615,49.7285,49901.0
2020-08-06 11:00:00,56.96,57.0,56.92,56.97,43437.0,49.7372,49.7722,49.7023,49.746,43437.0
2020-08-06 11:30:00,56.97,57.0,56.89,57.0,78874.0,49.746,49.7722,49.6761,49.7722,78874.0
2020-08-06 12:00:00,57.01,57.13,57.0,57.06,66333.0,49.7809,49.8857,49.7722,49.8246,66333.0
2020-08-06 12:30:00,57.06,57.13,57.04,57.13,63727.0,49.8246,49.8857,49.8071,49.8857,63727.0
2020-08-06 13:00:00,57.13,57.14,57.05,57.07,48529.0,49.8857,49.8944,49.8158,49.8333,48529.0
2020-08-06 13:30:00,57.07,57.15,57.04,57.09,36277.0,49.8333,49.9031,49.8071,49.8508,36277.0
2020-08-06 14:00:00,57.09,57.16,57.09,57.15,32170.0,49.8508,49.9119,49.8508,49.9031,32170.0
2020-08-06 14:30:00,57.16,57.23,57.15,57.23,64792.0,49.9119,49.973,49.9031,49.973,64792.0
2020-08-06 15:00:00,57.22,57.26,57.18,57.22,47648.0,49.9643,49.9992,49.9293,49.9643,47648.0
2020-08-06 15:30:00,57.22,57.25,57.13,57.23,56737.0,49.9643,49.9905,49.8857,49.973,56737.0
2020-08-07 09:30:00,56.68,56.77,56.6,56.77,69290.0,49.4927,49.5713,49.4229,49.5713,69290.0
2020-08-07 10:00:00,56.76,56.79,56.64,56.71,24902.0,49.5626,49.5888,49.4578,49.5189,24902.0
2020-08-07 10:30:00,56.73,56.9,56.73,56.87,7329.0,49.5364,49.6849,49.5364,49.6587,7329.0
2020-08-07 11:00:00,56.87,56.95,56.85,56.87,15812.0,49.6587,49.7285,49.6412,49.6587,15812.0
2020-08-07 11:30:00,56.88,56.93,56.82,56.82,16536.0,49.6674,49.711,49.615,49.615,16536.0
2020-08-07 12:00:00,56.81,56.89,56.81,56.88,10675.0,49.6063,49.6761,49.6063,49.6674,10675.0
2020-08-07 12:30:00,56.88,56.92,56.82,56.83,22738.0,49.6674,49.7023,49.615,49.6237,22738.0
2020-08-07 13:00:00,56.81,56.82,56.72,56.81,20458.0,49.6063,49.615,49.5277,49.6063,20458.0
2020-08-07 13:30:00,56.8,56.86,56.78,56.8,19681.0,49.5975,49.6499,49.5801,49.5975,19681.0
2020-08-07 14:00:00,56.81,56.85,56.74,56.75,38107.0,49.6063,49.6412,49.5451,49.5539,38107.0
2020-08-07 14:30:00,56.75,56.85,56.74,56.84,33332.0,49.5539,49.6412,49.5451,49.6325,33332.0
2020-08-07 15:00:00,56.84,56.9,56.82,56.87,39657.0,49.6325,49.6849,49.615,49.6587,39657.0
2020-08-07 15:30:00,56.88,57.06,56.85,57.05,108350.0,49.6674,49.8246,49.6412,49.8158,108350.0
2020-08-10 09:30:00,57.0,57.16,57.0,57.12,40212.0,49.7722,49.9119,49.7722,49.877,40212.0
2020-08-10 10:00:00,57.12,57.14,57.05,57.13,87823.0,49.877,49.8944,49.8158,49.8857,87823.0
2020-08-10 10:30:00,57.12,57.14,56.93,56.93,42182.0,49.877,49.8944,49.711,49.711,42182.0
2020-08-10 11:00:00,56.93,57.0,56.92,56.98,43466.0,49.711,49.7722,49.7023,49.7547,43466.0
2020-08-10 11:30:00,57.0,57.08,56.96,57.08,646562.0,49.7722,49.842,49.7372,49.842,646562.0
2020-08-10 12:00:00,57.08,57.09,56.96,56.98,157897.0,49.842,49.8508,49.7372,49.7547,157897.0
2020-08-10 12:30:00,56.97,57.1,56.97,57.1,54907.0,49.746,49.8595,49.746,49.8595,54907.0
2020-08-10 13:00:00,57.1,57.11,57.07,57.09,31304.0,49.8595,49.8682,49.8333,49.8508,31304.0
2020-08-10 13:30:00,57.09,57.14,57.08,57.1,24863.0,49.8508,49.8944,49.842,49.8595,24863.0
2020-08-10 14:00:00,57.09,57.14,57.08,57.12,45915.0,49.8508,49.8944,49.842,49.877,45915.0
2020-08-10 14:30:00,57.12,57.14,57.07,57.14,33705.0,49.877,49.8944,49.8333,49.8944,33705.0
2020-08-10 15:00:00,57.14,57.15,57.1,57.13,41857.0,49.8944,49.9031,49.8595,49.8857,41857.0
2020-08-10 15:30:00,57.13,57.18,57.08,57.18,71969.0,49.8857,49.9293,49.842,49.9293,71969.0
2020-08-11 09:30:00,57.99,58.01,57.86,57.86,100071.0,50.6366,50.6541,50.5231,50.5231,100071.0
2020-08-11 10:00:00,57.86,57.86,57.73,57.78,112484.0,50.5231,50.5231,50.4096,50.4533,112484.0
2020-08-11 10:30:00,57.78,57.85,57.74,57.8,46233.0,50.4533,50.5144,50.4183,50.4707,46233.0
2020-08-11 11:00:00,57.81,57.91,57.79,57.85,64030.0,50.4795,50.5668,50.462,50.5144,64030.0
2020-08-11 11:30:00,57.85,57.92,57.81,57.86,46319.0,50.5144,50.5755,50.4795,50.5231,46319.0
2020-08-11 12:00:00,57.86,57.97,57.84,57.95,26920.0,50.5231,50.6192,50.5057,50.6017,26920.0
2020-08-11 12:30:00,57.95,58.01,57.93,57.95,46328.0,50.6017,50.6541,50.5842,50.6017,46328.0
2020-08-11 13:00:00,57.94,57.98,57.91,57.97,18154.0,50.593,50.6279,50.5668,50.6192,18154.0
2020-08-11 13:30:00,57.97,57.98,57.94,57.94,322317.0,50.6192,50.6279,50.593,50.593,322317.0
2020-08-11 14:00:00,57.94,57.97,57.85,57.85,126889.0,50.593,50.6192,50.5144,50.5144,126889.0
2020-08-11 14:30:00,57.85,57.85,57.75,57.8,87496.0,50.5144,50.5144,50.4271,50.4707,87496.0
2020-08-11 15:00:00,57.8,57.81,57.49,57.59,79065.0,50.4707,50.4795,50.2,50.2874,79065.0
2020-08-11 15:30:00,57.58,57.6,57.33,57.4,109999.0,50.2786,50.2961,50.0603,50.1214,109999.0
2020-08-12 09:30:00,58.18,58.22,58.1,58.1,124911.0,50.8025,50.8375,50.7327,50.7327,124911.0
2020-08-12 10:00:00,58.07,58.31,58.07,58.31,77632.0,50.7065,50.9161,50.7065,50.9161,77632.0
2020-08-12 10:30:00,58.32,58.46,58.32,58.44,33599.0,50.9248,51.047,50.9248,51.0296,33599.0
2020-08-12 11:00:00,58.43,58.45,58.33,58.38,116026.0,51.0208,51.0383,50.9335,50.9772,116026.0
2020-08-12 11:30:00,58.38,58.41,58.33,58.37,166152.0,50.9772,51.0034,50.9335,50.9684,166152.0
2020-08-12 12:00:00,58.36,58.49,58.35,58.49,43046.0,50.9597,51.0732,50.951,51.0732,43046.0
2020-08-12 12:30:00,58.49,58.49,58.36,58.37,18623.0,51.0732,51.0732,50.9597,50.9684,18623.0
2020-08-12 13:00:00,58.37,58.4,58.28,58.29,48005.0,50.9684,50.9946,50.8899,50.8986,48005.0
2020-08-12 13:30:00,58.29,58.44,58.29,58.43,23811.0,50.8986,51.0296,50.8986,51.0208,23811.0
2020-08-12 14:00:00,58.43,58.45,58.37,58.37,12621.0,51.0208,51.0383,50.9684,50.9684,12621.0
2020-08-12 14:30:00,58.38,58.41,58.36,58.38,23096.0,50.9772,51.0034,50.9597,50.9772,23096.0
2020-08-12 15:00:00,58.39,58.42,58.36,58.37,28649.0,50.9859,51.0121,50.9597,50.9684,28649.0
2020-08-12 15:30:00,58.35,58.37,58.25,58.31,49294.0,50.951,50.9684,50.8637,50.9161,49294.0
2020-08-13 09:30:00,58.4,58.5,58.33,58.5,75615.0,50.9946,51.082,50.9335,51.082,75615.0
2020-08-13 10:00:00,58.5,58.54,58.48,58.51,28195.0,51.082,51.1169,51.0645,51.0907,28195.0
2020-08-13 10:30:00,58.51,58.51,58.39,58.44,36835.0,51.0907,51.0907,50.9859,51.0296,36835.0
2020-08-13 11:00:00,58.42,58.44,58.38,58.41,109946.0,51.0121,51.0296,50.9772,51.0034,109946.0
2020-08-13 11:30:00,58.41,58.41,58.31,58.31,34683.0,51.0034,51.0034,50.9161,50.9161,34683.0
2020-08-13 12:00:00,58.33,58.37,58.33,58.35,14282.0,50.9335,50.9684,50.9335,50.951,14282.0
2020-08-13 12:30:00,58.36,58.39,58.34,58.38,19016.0,50.9597,50.9859,50.9423,50.9772,19016.0
2020-08-13 13:00:00,58.39,58.4,58.3,58.32,26961.0,50.9859,50.9946,50.9073,50.9248,26961.0
2020-08-13 13:30:00,58.31,58.35,58.22,58.32,37172.0,50.9161,50.951,50.8375,50.9248,37172.0
2020-08-13 14:00:00,58.31,58.32,58.07,58.13,69618.0,50.9161,50.9248,50.7065,50.7589,69618.0
2020-08-13 14:30:00,58.13,58.15,58.01,58.09,83488.0,50.7589,50.7763,50.6541,50.724,83488.0
2020-08-13 15:00:00,58.09,58.18,58.05,58.17,117098.0,50.724,50.8025,50.689,50.7938,117098.0
2020-08-13 15:30:00,58.17,58.21,58.11,58.16,120013.0,50.7938,50.8287,50.7414,50.7851,120013.0
2020-08-14 09:30:00,57.87,58.03,57.86,58.03,114584.0,50.5319,50.6716,50.5231,50.6716,114584.0
2020-08-14 10:00:00,58.05,58.06,57.91,57.94,27115.0,50.689,50.6978,50.5668,50.593,27115.0
2020-08-14 10:30:00,57.93,58.08,57.93,58.01,127533.0,50.5842,50.7152,50.5842,50.6541,127533.0
2020-08-14 11:00:00,58.0,58.06,57.96,58.05,15268.0,50.6454,50.6978,50.6104,50.689,15268.0
2020-08-14 11:30:00,58.05,58.07,57.94,57.98,37312.0,50.689,50.7065,50.593,50.6279,37312.0
2020-08-14 12:00:00,58.0,58.01,57.93,57.96,22835.0,50.6454,50.6541,50.5842,50.6104,22835.0
2020-08-14 12:30:00,57.96,58.01,57.96,57.99,30542.0,50.6104,50.6541,50.6104,50.6366,30542.0
2020-08-14 13:00:00,57.99,58.02,57.97,57.99,17487.0,50.6366,50.6628,50.6192,50.6366,17487.0
2020-08-14 13:30:00,58.0,58.0,57.92,57.95,72346.0,50.6454,50.6454,50.5755,50.6017,72346.0
2020-08-14 14:00:00,57.94,57.95,57.88,57.9,41035.0,50.593,50.6017,50.5406,50.558,41035.0
2020-08-14 14:30:00,57.91,57.94,57.86,57.88,45911.0,50.5668,50.593,50.5231,50.5406,45911.0
2020-08-14 15:00:00,57.88,57.9,57.82,57.88,26340.0,50.5406,50.558,50.4882,50.5406,26340.0
2020-08-14 15:30:00,57.86,57.94,57.81,57.94,48485.0,50.5231,50.593,50.4795,50.593,48485.0
2020-08-17 09:30:00,58.24,58.32,58.17,58.28,53390.0,50.8549,50.9248,50.7938,50.8899,53390.0
2020-08-17 10:00:00,58.29,58.34,58.24,58.33,23553.0,50.8986,50.9423,50.8549,50.9335,23553.0
2020-08-17 10:30:00,58.34,58.36,58.32,58.33,22546.0,50.9423,50.9597,50.9248,50.9335,22546.0
2020-08-17 11:00:00,58.33,58.41,58.29,58.4,9743.0,50.9335,51.0034,50.8986,50.9946,9743.0
2020-08-17 11:30:00,58.4,58.4,58.31,58.36,14024.0,50.9946,50.9946,50.9161,50.9597,14024.0
2020-08-17 12:00:00,58.36,58.37,58.3,58.3,20664.0,50.9597,50.9684,50.9073,50.9073,20664.0
2020-08-17 12:30:00,58.31,58.36,58.3,58.33,10908.0,50.9161,50.9597,50.9073,50.9335,10908.0
2020-08-17 13:00:00,58.34,58.39,58.33,58.37,449552.0,50.9423,50.9859,50.9335,50.9684,449552.0
2020-08-17 13:30:00,58.38,58.39,58.36,58.38,222820.0,50.9772,50.9859,50.9597,50.9772,222820.0
2020-08-17 14:00:00,58.38,58.42,58.37,58.41,103754.0,50.9772,51.0121,50.9684,51.0034,103754.0
2020-08-17 14:30:00,58.41,58.42,58.39,58.41,252507.0,51.0034,51.0121,50.9859,51.0034,252507.0
2020-08-17 15:00:00,58.41,58.42,58.38,58.41,24380.0,51.0034,51.0121,50.9772,51.0034,24380.0
2020-08-17 15:30:00,58.42,58.48,58.4,58.46,727650.0,51.0121,51.0645,50.9946,51.047,727650.0
2020-08-18 09:30:00,58.79,58.91,58.74,58.77,145590.0,51.3352,51.44,51.2915,51.3177,145590.0
2020-08-18 10:00:00,58.8,58.8,58.5,58.51,110921.0,51.3439,51.3439,51.082,51.0907,110921.0
2020-08-18 10:30:00,58.49,58.62,58.48,58.56,122195.0,51.0732,51.1867,51.0645,51.1344,122195.0
2020-08-18 11:00:00,58.56,58.6,58.55,58.57,20526.0,51.1344,51.1693,51.1256,51.1431,20526.0
2020-08-18 11:30:00,58.59,58.67,58.59,58.66,33836.0,51.1606,51.2304,51.1606,51.2217,33836.0
2020-08-18 12:00:00,58.65,58.67,58.62,58.67,46334.0,51.2129,51.2304,51.1867,51.2304,46334.0
2020-08-18 12:30:00,58.68,58.75,58.67,58.75,26562.0,51.2391,51.3003,51.2304,51.3003,26562.0
2020-08-18 13:00:00,58.74,58.75,58.67,58.7,29631.0,51.2915,51.3003,51.2304,51.2566,29631.0
2020-08-18 13:30:00,58.69,58.76,58.69,58.73,25549.0,51.2479,51.309,51.2479,51.2828,25549.0
2020-08-18 14:00:00,58.71,58.75,58.69,58.74,18308.0,51.2653,51.3003,51.2479,51.2915,18308.0
2020-08-18 14:30:00,58.73,58.74,58.72,58.74,25616.0,51.2828,51.2915,51.2741,51.2915,25616.0
2020-08-18 15:00:00,58.73,58.77,58.7,58.74,62192.0,51.2828,51.3177,51.2566,51.2915,62192.0
2020-08-18 15:30:00,58.74,58.76,58.66,58.67,126088.0,51.2915,51.309,51.2217,51.2304,126088.0
2020-08-19 09:30:00,58.66,58.75,58.61,58.64,46676.0,51.2217,51.3003,51.178,51.2042,46676.0
2020-08-19 10:00:00,58.68,58.69,58.63,58.63,26240.0,51.2391,51.2479,51.1955,51.1955,26240.0
2020-08-19 10:30:00,58.64,58.66,58.54,58.56,613245.0,51.2042,51.2217,51.1169,51.1344,613245.0
2020-08-19 11:00:00,58.58,58.59,58.49,58.57,39243.0,51.1518,51.1606,51.0732,51.1431,39243.0
2020-08-19 11:30:00,58.57,58.68,58.56,58.65,51356.0,51.1431,51.2391,51.1344,51.2129,51356.0
2020-08-19 12:00:00,58.64,58.64,58.52,58.54,28651.0,51.2042,51.2042,51.0994,51.1169,28651.0
2020-08-19 12:30:00,58.54,58.55,58.44,58.44,32205.0,51.1169,51.1256,51.0296,51.0296,32205.0
2020-08-19 13:00:00,58.45,58.48,58.42,58.46,27643.0,51.0383,51.0645,51.0121,51.047,27643.0
2020-08-19 13:30:00,58.46,58.52,58.45,58.48,17612.0,51.047,51.0994,51.0383,51.0645,17612.0
2020-08-19 14:00:00,58.49,58.53,58.21,58.32,66519.0,51.0732,51.1082,50.8287,50.9248,66519.0
2020-08-19 14:30:00,58.3,58.37,58.24,58.35,43965.0,50.9073,50.9684,50.8549,50.951,43965.0
2020-08-19 15:00:00,58.35,58.36,58.25,58.26,28636.0,50.951,50.9597,50.8637,50.8724,28636.0
2020-08-19 15:30:00,58.28,58.28,58.1,58.15,40898.0,50.8899,50.8899,50.7327,50.7763,40898.0
2020-08-20 09:30:00,57.81,57.91,57.73,57.89,179414.0,50.4795,50.5668,50.4096,50.5493,179414.0
2020-08-20 10:00:00,57.87,58.03,57.86,57.98,762529.0,50.5319,50.6716,50.5231,50.6279,762529.0
2020-08-20 10:30:00,58.0,58.11,57.97,58.03,46441.0,50.6454,50.7414,50.6192,50.6716,46441.0
2020-08-20 11:00:00,58.02,58.09,57.96,58.06,39887.0,50.6628,50.724,50.6104,50.6978,39887.0
2020-08-20 11:30:00,58.07,58.19,58.06,58.18,15243.0,50.7065,50.8113,50.6978,50.8025,15243.0
2020-08-20 12:00:00,58.2,58.2,58.14,58.18,58650.0,50.82,50.82,50.7676,50.8025,58650.0
2020-08-20 12:30:00,58.18,58.19,58.13,58.15,27900.0,50.8025,50.8113,50.7589,50.7763,27900.0
2020-08-20 13:00:00,58.15,58.19,58.13,58.17,27842.0,50.7763,50.8113,50.7589,50.7938,27842.0
2020-08-20 13:30:00,58.17,58.2,58.14,58.16,13437.0,50.7938,50.82,50.7676,50.7851,13437.0
2020-08-20 14:00:00,58.17,58.25,58.17,58.24,23081.0,50.7938,50.8637,50.7938,50.8549,23081.0
2020-08-20 14:30:00,58.23,58.28,58.23,58.28,353352.0,50.8462,50.8899,50.8462,50.8899,353352.0
2020-08-20 15:00:00,58.28,58.36,58.23,58.25,211399.0,50.8899,50.9597,50.8462,50.8637,211399.0
2020-08-20 15:30:00,58.24,58.35,58.23,58.29,106842.0,50.8549,50.951,50.8462,50.8986,106842.0
2020-08-21 09:30:00,57.73,57.8,57.66,57.78,480888.0,50.4096,50.4707,50.3485,50.4533,480888.0
2020-08-21 10:00:00,57.79,57.87,57.73,57.85,49854.0,50.462,50.5319,50.4096,50.5144,49854.0
2020-08-21 10:30:00,57.86,57.95,57.83,57.88,76791.0,50.5231,50.6017,50.4969,50.5406,76791.0
2020-08-21 11:00:00,57.88,57.92,57.79,57.89,37749.0,50.5406,50.5755,50.462,50.5493,37749.0
2020-08-21 11:30:00,57.9,57.95,57.83,57.83,17182.0,50.558,50.6017,50.4969,50.4969,17182.0
2020-08-21 12:00:00,57.82,57.87,57.8,57.85,13135.0,50.4882,50.5319,50.4707,50.5144,13135.0
2020-08-21 12:30:00,57.83,57.85,57.79,57.82,18380.0,50.4969,50.5144,50.462,50.4882,18380.0
2020-08-21 13:00:00,57.83,57.85,57.79,57.83,39709.0,50.4969,50.5144,50.462,50.4969,39709.0
2020-08-21 13:30:00,57.83,57.91,57.81,57.91,17383.0,50.4969,50.5668,50.4795,50.5668,17383.0
2020-08-21 14:00:00,57.92,57.97,57.9,57.96,17235.0,50.5755,50.6192,50.558,50.6104,17235.0
2020-08-21 14:30:00,57.97,58.03,57.97,58.02,14337.0,50.6192,50.6716,50.6192,50.6628,14337.0
2020-08-21 15:00:00,58.03,58.07,58.0,58.0,56625.0,50.6716,50.7065,50.6454,50.6454,56625.0
2020-08-21 15:30:00,58.01,58.09,57.98,58.08,28634.0,50.6541,50.724,50.6279,50.7152,28634.0
2020-08-24 09:30:00,58.8,58.8,58.61,58.61,21148.0,51.3439,51.3439,51.178,51.178,21148.0
2020-08-24 10:00:00,58.61,58.72,58.61,58.65,49111.0,51.178,51.2741,51.178,51.2129,49111.0
2020-08-24 10:30:00,58.63,58.69,58.56,58.59,36834.0,51.1955,51.2479,51.1344,51.1606,36834.0
2020-08-24 11:00:00,58.61,58.65,58.6,58.62,18261.0,51.178,51.2129,51.1693,51.1867,18261.0
2020-08-24 11:30:00,58.62,58.69,58.62,58.65,95357.0,51.1867,51.2479,51.1867,51.2129,95357.0
2020-08-24 12:00:00,58.64,58.68,58.61,58.62,29028.0,51.2042,51.2391,51.178,51.1867,29028.0
2020-08-24 12:30:00,58.61,58.64,58.59,58.6,40276.0,51.178,51.2042,51.1606,51.1693,40276.0
2020-08-24 13:00:00,58.61,58.65,58.6,58.62,34162.0,51.178,51.2129,51.1693,51.1867,34162.0
2020-08-24 13:30:00,58.61,58.62,58.57,58.61,167771.0,51.178,51.1867,51.1431,51.178,167771.0
2020-08-24 14:00:00,58.61,58.62,58.57,58.58,426202.0,51.178,51.1867,51.1431,51.1518,426202.0
2020-08-24 14:30:00,58.58,58.59,58.51,58.53,22459.0,51.1518,51.1606,51.0907,51.1082,22459.0
2020-08-24 15:00:00,58.53,58.57,58.48,58.56,28940.0,51.1082,51.1431,51.0645,51.1344,28940.0
2020-08-24 15:30:00,58.57,58.71,58.56,58.71,31267.0,51.1431,51.2653,51.1344,51.2653,31267.0
2020-08-25 09:30:00,58.84,58.88,58.76,58.78,56041.0,51.3789,51.4138,51.309,51.3265,56041.0
2020-08-25 10:00:00,58.77,58.79,58.64,58.73,41398.0,51.3177,51.3352,51.2042,51.2828,41398.0
2020-08-25 10:30:00,58.72,58.72,58.54,58.59,32366.0,51.2741,51.2741,51.1169,51.1606,32366.0
2020-08-25 11:00:00,58.59,58.65,58.58,58.59,24658.0,51.1606,51.2129,51.1518,51.1606,24658.0
2020-08-25 11:30:00,58.59,58.61,58.46,58.51,23734.0,51.1606,51.178,51.047,51.0907,23734.0
2020-08-25 12:00:00,58.5,58.51,58.41,58.46,51345.0,51.082,51.0907,51.0034,51.047,51345.0
2020-08-25 12:30:00,58.44,58.48,58.43,58.46,23889.0,51.0296,51.0645,51.0208,51.047,23889.0
2020-08-25 13:00:00,58.45,58.52,58.44,58.5,151261.0,51.0383,51.0994,51.0296,51.082,151261.0
2020-08-25 13:30:00,58.51,58.54,58.51,58.53,25830.0,51.0907,51.1169,51.0907,51.1082,25830.0
2020-08-25 14:00:00,58.53,58.63,58.51,58.63,30572.0,51.1082,51.1955,51.0907,51.1955,30572.0
2020-08-25 14:30:00,58.63,58.68,58.62,58.68,36837.0,51.1955,51.2391,51.1867,51.2391,36837.0
2020-08-25 15:00:00,58.67,58.7,58.64,58.7,256781.0,51.2304,51.2566,51.2042,51.2566,256781.0
2020-08-25 15:30:00,58.7,58.74,58.69,58.72,106806.0,51.2566,51.2915,51.2479,51.2741,106806.0
2020-08-26 09:30:00,58.93,58.99,58.79,58.99,131913.0,51.4574,51.5098,51.3352,51.5098,131913.0
2020-08-26 10:00:00,58.98,59.05,58.97,59.04,34429.0,51.5011,51.5622,51.4924,51.5535,34429.0
2020-08-26 10:30:00,59.05,59.09,59.04,59.06,28707.0,51.5622,51.5971,51.5535,51.571,28707.0
2020-08-26 11:00:00,59.07,59.15,59.05,59.15,31934.0,51.5797,51.6495,51.5622,51.6495,31934.0
2020-08-26 11:30:00,59.16,59.24,59.15,59.18,26341.0,51.6583,51.7281,51.6495,51.6757,26341.0
2020-08-26 12:00:00,59.18,59.3,59.18,59.28,49787.0,51.6757,51.7805,51.6757,51.7631,49787.0
2020-08-26 12:30:00,59.29,59.31,59.25,59.3,15006.0,51.7718,51.7893,51.7369,51.7805,15006.0
2020-08-26 13:00:00,59.3,59.32,59.25,59.26,22408.0,51.7805,51.798,51.7369,51.7456,22408.0
2020-08-26 13:30:00,59.26,59.29,59.24,59.25,14969.0,51.7456,51.7718,51.7281,51.7369,14969.0
2020-08-26 14:00:00,59.25,59.34,59.24,59.31,26319.0,51.7369,51.8154,51.7281,51.7893,26319.0
2020-08-26 14:30:00,59.32,59.33,59.14,59.15,186892.0,51.798,51.8067,51.6408,51.6495,186892.0
2020-08-26 15:00:00,59.15,59.28,59.13,59.28,42769.0,51.6495,51.7631,51.6321,51.7631,42769.0
2020-08-26 15:30:00,59.28,59.3,59.22,59.28,48642.0,51.7631,51.7805,51.7107,51.7631,48642.0
2020-08-27 09:30:00,59.25,59.25,58.86,59.02,113916.0,51.7369,51.7369,51.3963,51.536,113916.0
2020-08-27 10:00:00,58.98,58.98,58.68,58.88,16223.0,51.5011,51.5011,51.2391,51.4138,16223.0
2020-08-27 10:30:00,58.9,58.93,58.74,58.86,40406.0,51.4312,51.4574,51.2915,51.3963,40406.0
2020-08-27 11:00:00,58.86,58.9,58.76,58.79,46685.0,51.3963,51.4312,51.309,51.3352,46685.0
2020-08-27 11:30:00,58.79,59.01,58.75,58.96,94862.0,51.3352,51.5273,51.3003,51.4836,94862.0
2020-08-27 12:00:00,58.92,58.95,58.77,58.77,37791.0,51.4487,51.4749,51.3177,51.3177,37791.0
2020-08-27 12:30:00,58.78,58.8,58.51,58.55,82577.0,51.3265,51.3439,51.0907,51.1256,82577.0
2020-08-27 13:00:00,58.55,58.74,58.53,58.74,80096.0,51.1256,51.2915,51.1082,51.2915,80096.0
2020-08-27 13:30:00,58.74,58.8,58.69,58.78,33829.0,51.2915,51.3439,51.2479,51.3265,33829.0
2020-08-27 14:00:00,58.79,58.89,58.79,58.89,44922.0,51.3352,51.4225,51.3352,51.4225,44922.0
2020-08-27 14:30:00,58.89,58.9,58.84,58.84,25250.0,51.4225,51.4312,51.3789,51.3789,25250.0
2020-08-27 15:00:00,58.84,58.88,58.81,58.84,157421.0,51.3789,51.4138,51.3527,51.3789,157421.0
2020-08-27 15:30:00,58.84,58.86,58.71,58.72,98728.0,51.3789,51.3963,51.2653,51.2741,98728.0
2020-08-28 09:30:00,59.13,59.13,58.99,59.02,78779.0,51.6321,51.6321,51.5098,51.536,78779.0
2020-08-28 10:00:00,59.03,59.03,58.86,59.01,40574.0,51.5448,51.5448,51.3963,51.5273,40574.0
2020-08-28 10:30:00,59.0,59.06,58.9,59.01,52320.0,51.5186,51.571,51.4312,51.5273,52320.0
2020-08-28 11:00:00,59.01,59.13,59.0,59.11,65878.0,51.5273,51.6321,51.5186,51.6146,65878.0
2020-08-28 11:30:00,59.12,59.15,59.07,59.11,51593.0,51.6233,51.6495,51.5797,51.6146,51593.0
2020-08-28 12:00:00,59.1,59.15,59.08,59.11,53420.0,51.6059,51.6495,51.5884,51.6146,53420.0
2020-08-28 12:30:00,59.11,59.11,59.04,59.09,89706.0,51.6146,51.6146,51.5535,51.5971,89706.0
2020-08-28 13:00:00,59.09,59.09,58.99,59.0,21832.0,51.5971,51.5971,51.5098,51.5186,21832.0
2020-08-28 13:30:00,59.01,59.05,58.99,59.02,18204.0,51.5273,51.5622,51.5098,51.536,18204.0
2020-08-28 14:00:00,59.02,59.1,59.02,59.1,25926.0,51.536,51.6059,51.536,51.6059,25926.0
2020-08-28 14:30:00,59.1,59.13,59.05,59.1,16794.0,51.6059,51.6321,51.5622,51.6059,16794.0
2020-08-28 15:00:00,59.1,59.18,59.09,59.16,20673.0,51.6059,51.6757,51.5971,51.6583,20673.0
2020-08-28 15:30:00,59.18,59.25,59.17,59.25,53666.0,51.6757,51.7369,51.667,51.7369,53666.0
2020-08-31 09:30:00,59.26,59.26,59.08,59.1,153848.0,51.7456,51.7456,51.5884,51.6059,153848.0
2020-08-31 10:00:00,59.12,59.31,59.11,59.3,85355.0,51.6233,51.7893,51.6146,51.7805,85355.0
2020-08-31 10:30:00,59.32,59.45,59.31,59.42,51901.0,51.798,51.9115,51.7893,51.8853,51901.0
2020-08-31 11:00:00,59.39,59.42,59.11,59.12,43610.0,51.8591,51.8853,51.6146,51.6233,43610.0
2020-08-31 11:30:00,59.11,59.35,59.06,59.29,145739.0,51.6146,51.8242,51.571,51.7718,145739.0
2020-08-31 12:00:00,59.28,59.35,59.26,59.29,18786.0,51.7631,51.8242,51.7456,51.7718,18786.0
2020-08-31 12:30:00,59.3,59.36,59.29,59.36,45912.0,51.7805,51.8329,51.7718,51.8329,45912.0
2020-08-31 13:00:00,59.37,59.41,59.34,59.39,66988.0,51.8416,51.8766,51.8154,51.8591,66988.0
2020-08-31 13:30:00,59.39,59.41,59.35,59.36,98114.0,51.8591,51.8766,51.8242,51.8329,98114.0
2020-08-31 14:00:00,59.35,59.36,59.29,59.3,684980.0,51.8242,51.8329,51.7718,51.7805,684980.0
2020-08-31 14:30:00,59.3,59.4,59.28,59.36,86331.0,51.7805,51.8678,51.7631,51.8329,86331.0
2020-08-31 15:00:00,59.35,59.37,59.23,59.3,100215.0,51.8242,51.8416,51.7194,51.7805,100215.0
2020-08-31 15:30:00,59.3,59.37,59.1,59.11,164859.0,51.7805,51.8416,51.6059,51.6146,164859.0
2020-09-01 09:30:00,59.12,59.17,58.93,59.06,100250.0,51.6233,51.667,51.4574,51.571,100250.0
2020-09-01 10:00:00,59.05,59.29,59.04,59.25,85699.0,51.5622,51.7718,51.5535,51.7369,85699.0
2020-09-01 10:30:00,59.25,59.28,59.17,59.22,71946.0,51.7369,51.7631,51.667,51.7107,71946.0
2020-09-01 11:00:00,59.22,59.25,59.12,59.14,59082.0,51.7107,51.7369,51.6233,51.6408,59082.0
2020-09-01 11:30:00,59.16,59.19,59.11,59.11,38206.0,51.6583,51.6845,51.6146,51.6146,38206.0
2020-09-01 12:00:00,59.12,59.18,59.11,59.14,50068.0,51.6233,51.6757,51.6146,51.6408,50068.0
2020-09-01 12:30:00,59.13,59.15,59.08,59.12,32184.0,51.6321,51.6495,51.5884,51.6233,32184.0
2020-09-01 13:00:00,59.11,59.11,59.0,59.04,47072.0,51.6146,51.6146,51.5186,51.5535,47072.0
2020-09-01 13:30:00,59.04,59.08,58.98,59.03,56162.0,51.5535,51.5884,51.5011,51.5448,56162.0
2020-09-01 14:00:00,59.01,59.06,59.0,59.05,80859.0,51.5273,51.571,51.5186,51.5622,80859.0
2020-09-01 14:30:00,59.05,59.06,59.0,59.03,50561.0,51.5622,51.571,51.5186,51.5448,50561.0
2020-09-01 15:00:00,59.02,59.05,58.96,59.0,54234.0,51.536,51.5622,51.4836,51.5186,54234.0
2020-09-01 15:30:00,59.0,59.18,58.99,59.18,163590.0,51.5186,51.6757,51.5098,51.6757,163590.0
2020-09-02 09:30:00,59.41,59.45,59.26,59.3,138732.0,51.8766,51.9115,51.7456,51.7805,138732.0
2020-09-02 10:00:00,59.31,59.4,59.19,59.36,45301.0,51.7893,51.8678,51.6845,51.8329,45301.0
2020-09-02 10:30:00,59.36,59.46,59.31,59.39,92757.0,51.8329,51.9202,51.7893,51.8591,92757.0
2020-09-02 11:00:00,59.4,59.42,59.28,59.29,29642.0,51.8678,51.8853,51.7631,51.7718,29642.0
2020-09-02 11:30:00,59.3,59.47,59.29,59.46,79015.0,51.7805,51.929,51.7718,51.9202,79015.0
2020-09-02 12:00:00,59.45,59.49,59.41,59.46,30971.0,51.9115,51.9464,51.8766,51.9202,30971.0
2020-09-02 12:30:00,59.44,59.53,59.43,59.52,52220.0,51.9028,51.9814,51.894,51.9726,52220.0
2020-09-02 13:00:00,59.5,59.56,59.48,59.56,63692.0,51.9552,52.0076,51.9377,52.0076,63692.0
2020-09-02 13:30:00,59.55,59.56,59.49,59.5,59597.0,51.9988,52.0076,51.9464,51.9552,59597.0
2020-09-02 14:00:00,59.5,59.57,59.46,59.53,486200.0,51.9552,52.0163,51.9202,51.9814,486200.0
2020-09-02 14:30:00,59.52,59.59,59.52,59.56,210759.0,51.9726,52.0337,51.9726,52.0076,210759.0
2020-09-02 15:00:00,59.56,59.71,59.53,59.69,112350.0,52.0076,52.1385,51.9814,52.1211,112350.0
2020-09-02 15:30:00,59.69,59.82,59.66,59.8,50977.0,52.1211,52.2346,52.0949,52.2171,50977.0
2020-09-03 09:30:00,59.39,59.41,59.27,59.37,79155.0,51.8591,51.8766,51.7543,51.8416,79155.0
2020-09-03 10:00:00,59.34,59.39,58.99,59.07,83526.0,51.8154,51.8591,51.5098,51.5797,83526.0
2020-09-03 10:30:00,59.05,59.13,58.82,58.89,72627.0,51.5622,51.6321,51.3614,51.4225,72627.0
2020-09-03 11:00:00,58.88,58.88,58.2,58.38,162457.0,51.4138,51.4138,50.82,50.9772,162457.0
2020-09-03 11:30:00,58.37,58.71,58.35,58.55,75322.0,50.9684,51.2653,50.951,51.1256,75322.0
2020-09-03 12:00:00,58.56,58.64,58.46,58.51,74813.0,51.1344,51.2042,51.047,51.0907,74813.0
2020-09-03 12:30:00,58.49,58.55,58.29,58.3,90863.0,51.0732,51.1256,50.8986,50.9073,90863.0
2020-09-03 13:00:00,58.3,58.44,58.2,58.44,125647.0,50.9073,51.0296,50.82,51.0296,125647.0
2020-09-03 13:30:00,58.44,58.44,58.23,58.33,49830.0,51.0296,51.0296,50.8462,50.9335,49830.0
2020-09-03 14:00:00,58.32,58.41,58.26,58.32,54722.0,50.9248,51.0034,50.8724,50.9248,54722.0
2020-09-03 14:30:00,58.31,58.44,58.21,58.23,116405.0,50.9161,51.0296,50.8287,50.8462,116405.0
2020-09-03 15:00:00,58.21,58.25,58.09,58.13,129180.0,50.8287,50.8637,50.724,50.7589,129180.0
2020-09-03 15:30:00,58.12,58.37,58.11,58.3,126951.0,50.7501,50.9684,50.7414,50.9073,126951.0
2020-09-04 09:30:00,58.58,58.65,58.16,58.2,95480.0,51.1518,51.2129,50.7851,50.82,95480.0
2020-09-04 10:00:00,58.2,58.29,57.83,57.83,165068.0,50.82,50.8986,50.4969,50.4969,165068.0
2020-09-04 10:30:00,57.84,57.91,57.41,57.87,125703.0,50.5057,50.5668,50.1302,50.5319,125703.0
2020-09-04 11:00:00,57.87,57.87,57.64,57.75,78386.0,50.5319,50.5319,50.331,50.4271,78386.0
2020-09-04 11:30:00,57.8,58.08,57.76,58.08,104662.0,50.4707,50.7152,50.4358,50.7152,104662.0
2020-09-04 12:00:00,58.07,58.26,57.99,58.26,51286.0,50.7065,50.8724,50.6366,50.8724,51286.0
2020-09-04 12:30:00,58.24,58.36,58.22,58.3,29971.0,50.8549,50.9597,50.8375,50.9073,29971.0
2020-09-04 13:00:00,58.27,58.27,58.12,58.16,25915.0,50.8811,50.8811,50.7501,50.7851,25915.0
2020-09-04 13:30:00,58.16,58.3,58.1,58.29,36259.0,50.7851,50.9073,50.7327,50.8986,36259.0
2020-09-04 14:00:00,58.32,58.39,58.21,58.38,73401.0,50.9248,50.9859,50.8287,50.9772,73401.0
2020-09-04 14:30:00,58.38,58.65,58.35,58.65,132521.0,50.9772,51.2129,50.951,51.2129,132521.0
2020-09-04 15:00:00,58.65,58.71,58.54,58.68,199035.0,51.2129,51.2653,51.1169,51.2391,199035.0
2020-09-04 15:30:00,58.65,58.65,58.44,58.49,166492.0,51.2129,51.2129,51.0296,51.0732,166492.0
2020-09-08 09:30:00,57.85,58.03,57.66,58.03,82717.0,50.5144,50.6716,50.3485,50.6716,82717.0
2020-09-08 10:00:00,58.03,58.24,57.89,58.23,50858.0,50.6716,50.8549,50.5493,50.8462,50858.0
2020-09-08 10:30:00,58.23,58.26,58.03,58.09,44555.0,50.8462,50.8724,50.6716,50.724,44555.0
2020-09-08 11:00:00,58.07,58.29,58.04,58.24,56594.0,50.7065,50.8986,50.6803,50.8549,56594.0
2020-09-08 11:30:00,58.23,58.26,58.05,58.16,54568.0,50.8462,50.8724,50.689,50.7851,54568.0
2020-09-08 12:00:00,58.17,58.37,58.17,58.29,45064.0,50.7938,50.9684,50.7938,50.8986,45064.0
2020-09-08 12:30:00,58.29,58.38,58.26,58.36,30608.0,50.8986,50.9772,50.8724,50.9597,30608.0
2020-09-08 13:00:00,58.38,58.38,58.28,58.34,49117.0,50.9772,50.9772,50.8899,50.9423,49117.0
2020-09-08 13:30:00,58.34,58.42,58.31,58.39,60010.0,50.9423,51.0121,50.9161,50.9859,60010.0
2020-09-08 14:00:00,58.39,58.41,58.21,58.21,32675.0,50.9859,51.0034,50.8287,50.8287,32675.0
2020-09-08 14:30:00,58.2,58.2,57.95,58.08,81822.0,50.82,50.82,50.6017,50.7152,81822.0
2020-09-08 15:00:00,58.05,58.26,57.92,58.12,63069.0,50.689,50.8724,50.5755,50.7501,63069.0
2020-09-08 15:30:00,58.13,58.17,57.95,57.96,146182.0,50.7589,50.7938,50.6017,50.6104,146182.0
2020-09-09 09:30:00,58.59,58.71,58.51,58.68,50065.0,51.1606,51.2653,51.0907,51.2391,50065.0
2020-09-09 10:00:00,58.69,58.75,58.6,58.69,72947.0,51.2479,51.3003,51.1693,51.2479,72947.0
2020-09-09 10:30:00,58.69,58.76,58.64,58.64,131914.0,51.2479,51.309,51.2042,51.2042,131914.0
2020-09-09 11:00:00,58.66,58.73,58.64,58.73,91464.0,51.2217,51.2828,51.2042,51.2828,91464.0
2020-09-09 11:30:00,58.73,58.73,58.64,58.66,196144.0,51.2828,51.2828,51.2042,51.2217,196144.0
2020-09-09 12:00:00,58.66,58.73,58.63,58.69,51394.0,51.2217,51.2828,51.1955,51.2479,51394.0
2020-09-09 12:30:00,58.69,58.79,58.67,58.78,25292.0,51.2479,51.3352,51.2304,51.3265,25292.0
2020-09-09 13:00:00,58.78,58.88,58.78,58.8,29817.0,51.3265,51.4138,51.3265,51.3439,29817.0
2020-09-09 13:30:00,58.81,58.82,58.74,58.77,40138.0,51.3527,51.3614,51.2915,51.3177,40138.0
2020-09-09 14:00:00,58.77,58.8,58.72,58.75,43108.0,51.3177,51.3439,51.2741,51.3003,43108.0
2020-09-09 14:30:00,58.75,58.86,58.75,58.84,575212.0,51.3003,51.3963,51.3003,51.3789,575212.0
2020-09-09 15:00:00,58.84,58.9,58.84,58.9,54603.0,51.3789,51.4312,51.3789,51.4312,54603.0
2020-09-09 15:30:00,58.89,58.93,58.69,58.73,451054.0,51.4225,51.4574,51.2479,51.2828,451054.0
2020-09-10 09:30:00,58.99,59.06,58.9,58.96,73337.0,51.5098,51.571,51.4312,51.4836,73337.0
2020-09-10 10:00:00,58.97,59.01,58.79,58.79,57033.0,51.4924,51.5273,51.3352,51.3352,57033.0
2020-09-10 10:30:00,58.79,58.88,58.51,58.55,58507.0,51.3352,51.4138,51.0907,51.1256,58507.0
2020-09-10 11:00:00,58.53,58.73,58.5,58.73,110693.0,51.1082,51.2828,51.082,51.2828,110693.0
2020-09-10 11:30:00,58.73,58.75,58.6,58.63,72645.0,51.2828,51.3003,51.1693,51.1955,72645.0
2020-09-10 12:00:00,58.62,58.68,58.49,58.53,80227.0,51.1867,51.2391,51.0732,51.1082,80227.0
2020-09-10 12:30:00,58.52,58.56,58.37,58.47,153510.0,51.0994,51.1344,50.9684,51.0558,153510.0
2020-09-10 13:00:00,58.48,58.59,58.46,58.52,16289.0,51.0645,51.1606,51.047,51.0994,16289.0
2020-09-10 13:30:00,58.54,58.57,58.4,58.42,29858.0,51.1169,51.1431,50.9946,51.0121,29858.0
2020-09-10 14:00:00,58.43,58.49,58.07,58.08,80469.0,51.0208,51.0732,50.7065,50.7152,80469.0
2020-09-10 14:30:00,58.08,58.33,58.08,58.32,69022.0,50.7152,50.9335,50.7152,50.9248,69022.0
2020-09-10 15:00:00,58.31,58.31,58.05,58.17,57833.0,50.9161,50.9161,50.689,50.7938,57833.0
2020-09-10 15:30:00,58.15,58.26,57.99,58.01,228446.0,50.7763,50.8724,50.6366,50.6541,228446.0
2020-09-11 09:30:00,58.77,58.82,58.61,58.65,863696.0,51.3177,51.3614,51.178,51.2129,863696.0
2020-09-11 10:00:00,58.66,58.81,58.59,58.78,88578.0,51.2217,51.3527,51.1606,51.3265,88578.0
2020-09-11 10:30:00,58.79,58.81,58.68,58.68,62947.0,51.3352,51.3527,51.2391,51.2391,62947.0
2020-09-11 11:00:00,58.69,58.83,58.68,58.72,112439.0,51.2479,51.3701,51.2391,51.2741,112439.0
2020-09-11 11:30:00,58.71,58.71,58.61,58.64,48819.0,51.2653,51.2653,51.178,51.2042,48819.0
2020-09-11 12:00:00,58.63,58.72,58.59,58.69,81082.0,51.1955,51.2741,51.1606,51.2479,81082.0
2020-09-11 12:30:00,58.67,58.67,58.5,58.51,69487.0,51.2304,51.2304,51.082,51.0907,69487.0
2020-09-11 13:00:00,58.51,58.54,58.36,58.37,92294.0,51.0907,51.1169,50.9597,50.9684,92294.0
2020-09-11 13:30:00,58.37,58.48,58.33,58.41,60209.0,50.9684,51.0645,50.9335,51.0034,60209.0
2020-09-11 14:00:00,58.38,58.56,58.38,58.49,36377.0,50.9772,51.1344,50.9772,51.0732,36377.0
2020-09-11 14:30:00,58.47,58.63,58.47,58.56,37882.0,51.0558,51.1955,51.0558,51.1344,37882.0
2020-09-11 15:00:00,58.57,58.69,58.45,58.68,38635.0,51.1431,51.2479,51.0383,51.2391,38635.0
2020-09-11 15:30:00,58.69,58.75,58.59,58.59,77470.0,51.2479,51.3003,51.1606,51.1606,77470.0
2020-09-14 09:30:00,59.18,59.32,59.17,59.26,53030.0,51.6757,51.798,51.667,51.7456,53030.0
2020-09-14 10:00:00,59.27,59.35,59.25,59.31,51037.0,51.7543,51.8242,51.7369,51.7893,51037.0
2020-09-14 10:30:00,59.3,59.3,59.19,59.23,20767.0,51.7805,51.7805,51.6845,51.7194,20767.0
2020-09-14 11:00:00,59.23,59.29,59.2,59.28,25946.0,51.7194,51.7718,51.6932,51.7631,25946.0
2020-09-14 11:30:00,59.32,59.34,59.24,59.25,27580.0,51.798,51.8154,51.7281,51.7369,27580.0
2020-09-14 12:00:00,59.25,59.27,59.2,59.2,26837.0,51.7369,51.7543,51.6932,51.6932,26837.0
2020-09-14 12:30:00,59.21,59.22,59.16,59.21,155355.0,51.7019,51.7107,51.6583,51.7019,155355.0
2020-09-14 13:00:00,59.21,59.23,59.09,59.14,228071.0,51.7019,51.7194,51.5971,51.6408,228071.0
2020-09-14 13:30:00,59.14,59.16,59.08,59.16,41056.0,51.6408,51.6583,51.5884,51.6583,41056.0
2020-09-14 14:00:00,59.16,59.21,59.13,59.18,28781.0,51.6583,51.7019,51.6321,51.6757,28781.0
2020-09-14 14:30:00,59.16,59.22,59.09,59.18,44212.0,51.6583,51.7107,51.5971,51.6757,44212.0
2020-09-14 15:00:00,59.17,59.2,59.1,59.18,48868.0,51.667,51.6932,51.6059,51.6757,48868.0
2020-09-14 15:30:00,59.17,59.27,59.15,59.15,74804.0,51.667,51.7543,51.6495,51.6495,74804.0
2020-09-15 09:30:00,59.72,59.8,59.62,59.68,140486.0,52.1473,52.2171,52.0599,52.1123,140486.0
2020-09-15 10:00:00,59.67,59.69,59.55,59.62,33041.0,52.1036,52.1211,51.9988,52.0599,33041.0
2020-09-15 10:30:00,59.63,59.65,59.54,59.63,12716.0,52.0687,52.0861,51.9901,52.0687,12716.0
2020-09-15 11:00:00,59.63,59.65,59.59,59.63,29241.0,52.0687,52.0861,52.0337,52.0687,29241.0
2020-09-15 11:30:00,59.62,59.65,59.57,59.58,26566.0,52.0599,52.0861,52.0163,52.025,26566.0
2020-09-15 12:00:00,59.59,59.65,59.59,59.65,40253.0,52.0337,52.0861,52.0337,52.0861,40253.0
2020-09-15 12:30:00,59.64,59.68,59.63,59.67,18868.0,52.0774,52.1123,52.0687,52.1036,18868.0
2020-09-15 13:00:00,59.68,59.71,59.64,59.65,36863.0,52.1123,52.1385,52.0774,52.0861,36863.0
2020-09-15 13:30:00,59.64,59.66,59.61,59.62,14863.0,52.0774,52.0949,52.0512,52.0599,14863.0
2020-09-15 14:00:00,59.62,59.62,59.54,59.57,49863.0,52.0599,52.0599,51.9901,52.0163,49863.0
2020-09-15 14:30:00,59.56,59.62,59.54,59.62,43443.0,52.0076,52.0599,51.9901,52.0599,43443.0
2020-09-15 15:00:00,59.61,59.61,59.5,59.55,37658.0,52.0512,52.0512,51.9552,51.9988,37658.0
2020-09-15 15:30:00,59.55,59.61,59.46,59.6,148490.0,51.9988,52.0512,51.9202,52.0425,148490.0
2020-09-16 09:30:00,60.01,60.09,59.98,60.05,129538.0,52.4005,52.4703,52.3743,52.4354,129538.0
2020-09-16 10:00:00,60.06,60.11,59.96,59.99,73519.0,52.4441,52.4878,52.3568,52.383,73519.0
2020-09-16 10:30:00,59.98,60.08,59.97,60.06,23122.0,52.3743,52.4616,52.3656,52.4441,23122.0
2020-09-16 11:00:00,60.04,60.21,60.04,60.19,24992.0,52.4267,52.5751,52.4267,52.5577,24992.0
2020-09-16 11:30:00,60.2,60.24,60.12,60.13,11487.0,52.5664,52.6013,52.4965,52.5053,11487.0
2020-09-16 12:00:00,60.12,60.15,60.09,60.13,30511.0,52.4965,52.5227,52.4703,52.5053,30511.0
2020-09-16 12:30:00,60.12,60.12,60.05,60.08,34756.0,52.4965,52.4965,52.4354,52.4616,34756.0
2020-09-16 13:00:00,60.07,60.11,60.02,60.02,22419.0,52.4529,52.4878,52.4092,52.4092,22419.0
2020-09-16 13:30:00,60.0,60.1,59.97,60.1,44057.0,52.3918,52.4791,52.3656,52.4791,44057.0
2020-09-16 14:00:00,60.05,60.22,60.01,60.16,42837.0,52.4354,52.5839,52.4005,52.5315,42837.0
2020-09-16 14:30:00,60.17,60.3,59.98,60.05,445277.0,52.5402,52.6537,52.3743,52.4354,445277.0
2020-09-16 15:00:00,60.05,60.13,59.86,59.9,66531.0,52.4354,52.5053,52.2695,52.3044,66531.0
2020-09-16 15:30:00,59.9,60.01,59.8,59.87,171739.0,52.3044,52.4005,52.2171,52.2782,171739.0
2020-09-17 09:30:00,59.77,59.89,59.72,59.86,96322.0,52.1909,52.2957,52.1473,52.2695,96322.0
2020-09-17 10:00:00,59.87,60.03,59.86,59.93,53532.0,52.2782,52.418,52.2695,52.3306,53532.0
2020-09-17 10:30:00,59.93,60.09,59.92,60.0,64443.0,52.3306,52.4703,52.3219,52.3918,64443.0
2020-09-17 11:00:00,60.02,60.13,59.99,60.08,57014.0,52.4092,52.5053,52.383,52.4616,57014.0
2020-09-17 11:30:00,60.09,60.12,59.93,59.95,65914.0,52.4703,52.4965,52.3306,52.3481,65914.0
2020-09-17 12:00:00,59.95,59.98,59.81,59.87,41414.0,52.3481,52.3743,52.2259,52.2782,41414.0
2020-09-17 12:30:00,59.88,59.98,59.88,59.97,31262.0,52.287,52.3743,52.287,52.3656,31262.0
2020-09-17 13:00:00,59.98,59.99,59.92,59.98,156722.0,52.3743,52.383,52.3219,52.3743,156722.0
2020-09-17 13:30:00,59.97,60.06,59.96,60.03,28884.0,52.3656,52.4441,52.3568,52.418,28884.0
2020-09-17 14:00:00,60.04,60.15,60.03,60.05,43742.0,52.4267,52.5227,52.418,52.4354,43742.0
2020-09-17 14:30:00,60.04,60.09,59.98,60.07,69791.0,52.4267,52.4703,52.3743,52.4529,69791.0
2020-09-17 15:00:00,60.08,60.11,59.97,60.06,49191.0,52.4616,52.4878,52.3656,52.4441,49191.0
2020-09-17 15:30:00,60.07,60.2,60.06,60.16,72188.0,52.4529,52.5664,52.4441,52.5315,72188.0
2020-09-18 09:30:00,60.14,60.14,59.97,60.03,155719.0,52.514,52.514,52.3656,52.418,155719.0
2020-09-18 10:00:00,60.04,60.16,60.02,60.14,49194.0,52.4267,52.5315,52.4092,52.514,49194.0
2020-09-18 10:30:00,60.13,60.15,60.06,60.1,146388.0,52.5053,52.5227,52.4441,52.4791,146388.0
2020-09-18 11:00:00,60.1,60.17,60.08,60.12,63584.0,52.4791,52.5402,52.4616,52.4965,63584.0
2020-09-18 11:30:00,60.14,60.14,60.01,60.11,42011.0,52.514,52.514,52.4005,52.4878,42011.0
2020-09-18 12:00:00,60.1,60.15,60.02,60.06,51776.0,52.4791,52.5227,52.4092,52.4441,51776.0
2020-09-18 12:30:00,60.06,60.07,59.94,59.97,27294.0,52.4441,52.4529,52.3394,52.3656,27294.0
2020-09-18 13:00:00,59.97,59.99,59.75,59.75,73646.0,52.3656,52.383,52.1735,52.1735,73646.0
2020-09-18 13:30:00,59.74,59.9,59.66,59.9,40194.0,52.1647,52.3044,52.0949,52.3044,40194.0
2020-09-18 14:00:00,59.9,59.96,59.84,59.94,50581.0,52.3044,52.3568,52.252,52.3394,50581.0
2020-09-18 14:30:00,59.93,59.96,59.91,59.95,83519.0,52.3306,52.3568,52.3132,52.3481,83519.0
2020-09-18 15:00:00,59.96,60.0,59.91,59.93,265144.0,52.3568,52.3918,52.3132,52.3306,265144.0
2020-09-18 15:30:00,59.94,59.97,59.85,59.86,93066.0,52.3394,52.3656,52.2608,52.2695,93066.0
2020-09-21 09:30:00,58.31,58.34,58.02,58.17,91468.0,50.9161,50.9423,50.6628,50.7938,91468.0
2020-09-21 10:00:00,58.16,58.2,57.84,57.85,43112.0,50.7851,50.82,50.5057,50.5144,43112.0
2020-09-21 10:30:00,57.85,57.86,57.67,57.85,25709.0,50.5144,50.5231,50.3572,50.5144,25709.0
2020-09-21 11:00:00,57.84,57.98,57.79,57.88,871026.0,50.5057,50.6279,50.462,50.5406,871026.0
2020-09-21 11:30:00,57.88,58.04,57.82,58.01,202166.0,50.5406,50.6803,50.4882,50.6541,202166.0
2020-09-21 12:00:00,58.01,58.13,58.0,58.11,314923.0,50.6541,50.7589,50.6454,50.7414,314923.0
2020-09-21 12:30:00,58.11,58.17,58.0,58.02,177303.0,50.7414,50.7938,50.6454,50.6628,177303.0
2020-09-21 13:00:00,58.02,58.19,57.96,58.18,153175.0,50.6628,50.8113,50.6104,50.8025,153175.0
2020-09-21 13:30:00,58.19,58.26,58.18,58.23,131370.0,50.8113,50.8724,50.8025,50.8462,131370.0
2020-09-21 14:00:00,58.22,58.23,58.1,58.19,148018.0,50.8375,50.8462,50.7327,50.8113,148018.0
2020-09-21 14:30:00,58.19,58.25,58.09,58.23,118770.0,50.8113,50.8637,50.724,50.8462,118770.0
2020-09-21 15:00:00,58.23,58.47,58.22,58.43,300216.0,50.8462,51.0558,50.8375,51.0208,300216.0
2020-09-21 15:30:00,58.43,58.45,58.33,58.41,269062.0,51.0208,51.0383,50.9335,51.0034,269062.0
2020-09-22 09:30:00,58.32,58.35,58.03,58.05,482129.0,50.9248,50.951,50.6716,50.689,482129.0
2020-09-22 10:00:00,58.05,58.24,58.05,58.24,99350.0,50.689,50.8549,50.689,50.8549,99350.0
2020-09-22 10:30:00,58.26,58.28,57.9,57.9,56755.0,50.8724,50.8899,50.558,50.558,56755.0
2020-09-22 11:00:00,57.93,58.05,57.86,58.03,44369.0,50.5842,50.689,50.5231,50.6716,44369.0
2020-09-22 11:30:00,58.04,58.04,57.81,57.97,41570.0,50.6803,50.6803,50.4795,50.6192,41570.0
2020-09-22 12:00:00,57.96,58.04,57.95,57.99,36829.0,50.6104,50.6803,50.6017,50.6366,36829.0
2020-09-22 12:30:00,57.99,58.01,57.8,57.84,43762.0,50.6366,50.6541,50.4707,50.5057,43762.0
2020-09-22 13:00:00,57.85,58.05,57.83,58.05,55436.0,50.5144,50.689,50.4969,50.689,55436.0
2020-09-22 13:30:00,58.04,58.09,58.01,58.07,48162.0,50.6803,50.724,50.6541,50.7065,48162.0
2020-09-22 14:00:00,58.08,58.19,58.08,58.15,20458.0,50.7152,50.8113,50.7152,50.7763,20458.0
2020-09-22 14:30:00,58.16,58.18,58.09,58.09,43982.0,50.7851,50.8025,50.724,50.724,43982.0
2020-09-22 15:00:00,58.11,58.2,58.1,58.2,86567.0,50.7414,50.82,50.7327,50.82,86567.0
2020-09-22 15:30:00,58.21,58.35,58.16,58.33,157768.0,50.8287,50.951,50.7851,50.9335,157768.0
2020-09-23 09:30:00,58.41,58.46,58.3,58.32,453649.0,51.0034,51.047,50.9073,50.9248,453649.0
2020-09-23 10:00:00,58.32,58.34,58.12,58.22,91357.0,50.9248,50.9423,50.7501,50.8375,91357.0
2020-09-23 10:30:00,58.22,58.26,58.11,58.21,111397.0,50.8375,50.8724,50.7414,50.8287,111397.0
2020-09-23 11:00:00,58.21,58.3,58.13,58.15,63188.0,50.8287,50.9073,50.7589,50.7763,63188.0
2020-09-23 11:30:00,58.15,58.15,58.02,58.04,49576.0,50.7763,50.7763,50.6628,50.6803,49576.0
2020-09-23 12:00:00,58.02,58.15,58.0,58.13,93842.0,50.6628,50.7763,50.6454,50.7589,93842.0
2020-09-23 12:30:00,58.13,58.23,58.1,58.18,24995.0,50.7589,50.8462,50.7327,50.8025,24995.0
2020-09-23 13:00:00,58.19,58.19,58.08,58.08,45730.0,50.8113,50.8113,50.7152,50.7152,45730.0
2020-09-23 13:30:00,58.08,58.1,58.0,58.02,26201.0,50.7152,50.7327,50.6454,50.6628,26201.0
2020-09-23 14:00:00,57.99,58.0,57.83,57.85,70705.0,50.6366,50.6454,50.4969,50.5144,70705.0
2020-09-23 14:30:00,57.85,57.91,57.69,57.69,77284.0,50.5144,50.5668,50.3747,50.3747,77284.0
2020-09-23 15:00:00,57.7,57.75,57.59,57.71,80542.0,50.3834,50.4271,50.2874,50.3921,80542.0
2020-09-23 15:30:00,57.71,57.75,57.58,57.67,144436.0,50.3921,50.4271,50.2786,50.3572,144436.0
2020-09-24 09:30:00,57.41,57.57,57.12,57.35,1251935.0,50.1302,50.2699,49.877,50.0778,1251935.0
2020-09-24 10:00:00,57.45,57.56,57.32,57.33,36358.0,50.1651,50.2612,50.0516,50.0603,36358.0
2020-09-24 10:30:00,57.3,57.3,57.17,57.28,60851.0,50.0341,50.0341,49.9206,50.0167,60851.0
2020-09-24 11:00:00,57.27,57.4,57.15,57.39,122714.0,50.0079,50.1214,49.9031,50.1127,122714.0
2020-09-24 11:30:00,57.39,57.56,57.35,57.55,36135.0,50.1127,50.2612,50.0778,50.2524,36135.0
2020-09-24 12:00:00,57.55,57.61,57.53,57.57,30156.0,50.2524,50.3048,50.235,50.2699,30156.0
2020-09-24 12:30:00,57.54,57.6,57.46,57.6,56326.0,50.2437,50.2961,50.1738,50.2961,56326.0
2020-09-24 13:00:00,57.63,57.81,57.61,57.78,31567.0,50.3223,50.4795,50.3048,50.4533,31567.0
2020-09-24 13:30:00,57.79,57.86,57.74,57.77,47461.0,50.462,50.5231,50.4183,50.4445,47461.0
2020-09-24 14:00:00,57.79,57.8,57.6,57.61,232167.0,50.462,50.4707,50.2961,50.3048,232167.0
2020-09-24 14:30:00,57.62,57.68,57.41,57.41,251426.0,50.3136,50.3659,50.1302,50.1302,251426.0
2020-09-24 15:00:00,57.42,57.51,57.3,57.33,60436.0,50.1389,50.2175,50.0341,50.0603,60436.0
2020-09-24 15:30:00,57.32,57.58,57.3,57.47,104914.0,50.0516,50.2786,50.0341,50.1826,104914.0
2020-09-25 09:30:00,57.34,57.44,57.27,57.37,118667.0,50.0691,50.1564,50.0079,50.0953,118667.0
2020-09-25 10:00:00,57.37,57.44,57.13,57.43,77818.0,50.0953,50.1564,49.8857,50.1476,77818.0
2020-09-25 10:30:00,57.43,57.51,57.36,57.44,58197.0,50.1476,50.2175,50.0865,50.1564,58197.0
2020-09-25 11:00:00,57.43,57.53,57.36,57.47,43932.0,50.1476,50.235,50.0865,50.1826,43932.0
2020-09-25 11:30:00,57.47,57.56,57.44,57.44,81024.0,50.1826,50.2612,50.1564,50.1564,81024.0
2020-09-25 12:00:00,57.45,57.56,57.45,57.51,83004.0,50.1651,50.2612,50.1651,50.2175,83004.0
2020-09-25 12:30:00,57.51,57.59,57.48,57.59,26542.0,50.2175,50.2874,50.1913,50.2874,26542.0
2020-09-25 13:00:00,57.59,57.64,57.55,57.63,51408.0,50.2874,50.331,50.2524,50.3223,51408.0
2020-09-25 13:30:00,57.64,57.73,57.64,57.72,44798.0,50.331,50.4096,50.331,50.4009,44798.0
2020-09-25 14:00:00,57.71,57.8,57.69,57.79,105674.0,50.3921,50.4707,50.3747,50.462,105674.0
2020-09-25 14:30:00,57.79,57.83,57.75,57.83,29240.0,50.462,50.4969,50.4271,50.4969,29240.0
2020-09-25 15:00:00,57.82,57.98,57.82,57.96,53068.0,50.4882,50.6279,50.4882,50.6104,53068.0
2020-09-25 15:30:00,57.96,58.0,57.86,57.98,97207.0,50.6104,50.6454,50.5231,50.6279,97207.0
2020-09-28 09:30:00,58.83,58.93,58.73,58.78,163527.0,51.3701,51.4574,51.2828,51.3265,163527.0
2020-09-28 10:00:00,58.79,58.94,58.77,58.91,108857.0,51.3352,51.4662,51.3177,51.44,108857.0
2020-09-28 10:30:00,58.91,58.95,58.76,58.79,41474.0,51.44,51.4749,51.309,51.3352,41474.0
2020-09-28 11:00:00,58.81,58.88,58.79,58.87,25182.0,51.3527,51.4138,51.3352,51.405,25182.0
2020-09-28 11:30:00,58.89,58.91,58.85,58.88,46960.0,51.4225,51.44,51.3876,51.4138,46960.0
2020-09-28 12:00:00,58.89,58.89,58.78,58.79,24206.0,51.4225,51.4225,51.3265,51.3352,24206.0
2020-09-28 12:30:00,58.8,58.89,58.77,58.89,19356.0,51.3439,51.4225,51.3177,51.4225,19356.0
2020-09-28 13:00:00,58.89,58.89,58.83,58.86,20562.0,51.4225,51.4225,51.3701,51.3963,20562.0
2020-09-28 13:30:00,58.88,58.93,58.88,58.91,25666.0,51.4138,51.4574,51.4138,51.44,25666.0
2020-09-28 14:00:00,58.92,58.95,58.88,58.91,28355.0,51.4487,51.4749,51.4138,51.44,28355.0
2020-09-28 14:30:00,58.9,58.94,58.9,58.9,55647.0,51.4312,51.4662,51.4312,51.4312,55647.0
2020-09-28 15:00:00,58.9,58.91,58.84,58.91,84673.0,51.4312,51.44,51.3789,51.44,84673.0
2020-09-28 15:30:00,58.91,58.96,58.8,58.96,563984.0,51.44,51.4836,51.3439,51.4836,563984.0
2020-09-29 09:30:00,58.92,59.08,58.85,58.99,74800.0,51.4487,51.5884,51.3876,51.5098,74800.0
2020-09-29 10:00:00,59.02,59.12,58.97,59.1,49183.0,51.536,51.6233,51.4924,51.6059,49183.0
2020-09-29 10:30:00,59.1,59.11,58.88,58.91,49393.0,51.6059,51.6146,51.4138,51.44,49393.0
2020-09-29 11:00:00,58.91,59.0,58.87,58.94,48952.0,51.44,51.5186,51.405,51.4662,48952.0
2020-09-29 11:30:00,58.95,59.0,58.77,58.82,24554.0,51.4749,51.5186,51.3177,51.3614,24554.0
2020-09-29 12:00:00,58.82,58.84,58.72,58.83,67927.0,51.3614,51.3789,51.2741,51.3701,67927.0
2020-09-29 12:30:00,58.84,58.94,58.83,58.92,34772.0,51.3789,51.4662,51.3701,51.4487,34772.0
2020-09-29 13:00:00,58.91,58.92,58.8,58.89,25203.0,51.44,51.4487,51.3439,51.4225,25203.0
2020-09-29 13:30:00,58.92,58.99,58.91,58.97,16149.0,51.4487,51.5098,51.44,51.4924,16149.0
2020-09-29 14:00:00,58.98,59.02,58.96,59.02,15471.0,51.5011,51.536,51.4836,51.536,15471.0
2020-09-29 14:30:00,59.03,59.04,58.95,58.95,63044.0,51.5448,51.5535,51.4749,51.4749,63044.0
2020-09-29 15:00:00,58.96,59.0,58.93,58.96,60339.0,51.4836,51.5186,51.4574,51.4836,60339.0
2020-09-29 15:30:00,58.95,59.01,58.88,58.91,180468.0,51.4749,51.5273,51.4138,51.44,180468.0
2020-09-30 09:30:00,58.88,59.04,58.83,59.04,144950.0,51.4138,51.5535,51.3701,51.5535,144950.0
2020-09-30 10:00:00,59.04,59.21,59.03,59.2,43783.0,51.5535,51.7019,51.5448,51.6932,43783.0
2020-09-30 10:30:00,59.2,59.34,59.2,59.3,72115.0,51.6932,51.8154,51.6932,51.7805,72115.0
2020-09-30 11:00:00,59.29,59.37,59.23,59.25,54484.0,51.7718,51.8416,51.7194,51.7369,54484.0
2020-09-30 11:30:00,59.24,59.28,59.14,59.18,54038.0,51.7281,51.7631,51.6408,51.6757,54038.0
2020-09-30 12:00:00,59.19,59.26,59.16,59.24,43183.0,51.6845,51.7456,51.6583,51.7281,43183.0
2020-09-30 12:30:00,59.25,59.26,59.16,59.23,30540.0,51.7369,51.7456,51.6583,51.7194,30540.0
2020-09-30 13:00:00,59.23,59.24,59.11,59.15,47481.0,51.7194,51.7281,51.6146,51.6495,47481.0
2020-09-30 13:30:00,59.14,59.24,59.13,59.22,284949.0,51.6408,51.7281,51.6321,51.7107,284949.0
2020-09-30 14:00:00,59.22,59.36,59.14,59.23,83245.0,51.7107,51.8329,51.6408,51.7194,83245.0
2020-09-30 14:30:00,59.23,59.23,58.99,59.11,176967.0,51.7194,51.7194,51.5098,51.6146,176967.0
2020-09-30 15:00:00,59.1,59.16,58.85,59.0,110012.0,51.6059,51.6583,51.3876,51.5186,110012.0
2020-09-30 15:30:00,59.0,59.23,58.97,59.02,609025.0,51.5186,51.7194,51.4924,51.536,609025.0
2020-10-01 09:30:00,59.35,59.47,59.29,59.33,246008.0,51.8242,51.929,51.7718,51.8067,246008.0
2020-10-01 10:00:00,59.29,59.38,59.17,59.25,163906.0,51.7718,51.8504,51.667,51.7369,163906.0
2020-10-01 10:30:00,59.25,59.45,59.25,59.37,63853.0,51.7369,51.9115,51.7369,51.8416,63853.0
2020-10-01 11:00:00,59.39,59.46,59.35,59.45,160046.0,51.8591,51.9202,51.8242,51.9115,160046.0
2020-10-01 11:30:00,59.45,59.53,59.43,59.5,138095.0,51.9115,51.9814,51.894,51.9552,138095.0
2020-10-01 12:00:00,59.5,59.5,59.34,59.48,163662.0,51.9552,51.9552,51.8154,51.9377,163662.0
2020-10-01 12:30:00,59.49,59.52,59.45,59.47,205075.0,51.9464,51.9726,51.9115,51.929,205075.0
2020-10-01 13:00:00,59.47,59.53,59.45,59.48,348862.0,51.929,51.9814,51.9115,51.9377,348862.0
2020-10-01 13:30:00,59.48,59.52,59.34,59.36,201396.0,51.9377,51.9726,51.8154,51.8329,201396.0
2020-10-01 14:00:00,59.39,59.43,59.25,59.41,107884.0,51.8591,51.894,51.7369,51.8766,107884.0
2020-10-01 14:30:00,59.41,59.48,59.4,59.47,65720.0,51.8766,51.9377,51.8678,51.929,65720.0
2020-10-01 15:00:00,59.47,59.51,59.36,59.39,149004.0,51.929,51.9639,51.8329,51.8591,149004.0
2020-10-01 15:30:00,59.38,59.55,59.33,59.53,368665.0,51.8504,51.9988,51.8067,51.9814,368665.0
2020-10-02 09:30:00,58.73,59.07,58.73,59.04,74163.0,51.2828,51.5797,51.2828,51.5535,74163.0
2020-10-02 10:00:00,59.03,59.18,59.03,59.1,303481.0,51.5448,51.6757,51.5448,51.6059,303481.0
2020-10-02 10:30:00,59.09,59.12,59.04,59.11,180625.0,51.5971,51.6233,51.5535,51.6146,180625.0
2020-10-02 11:00:00,59.11,59.26,59.08,59.24,116860.0,51.6146,51.7456,51.5884,51.7281,116860.0
2020-10-02 11:30:00,59.24,59.26,59.08,59.08,84922.0,51.7281,51.7456,51.5884,51.5884,84922.0
2020-10-02 12:00:00,59.08,59.41,59.01,59.35,121650.0,51.5884,51.8766,51.5273,51.8242,121650.0
2020-10-02 12:30:00,59.35,59.39,59.3,59.33,78516.0,51.8242,51.8591,51.7805,51.8067,78516.0
2020-10-02 13:00:00,59.33,59.38,59.28,59.36,103661.0,51.8067,51.8504,51.7631,51.8329,103661.0
2020-10-02 13:30:00,59.37,59.37,59.22,59.27,91366.0,51.8416,51.8416,51.7107,51.7543,91366.0
2020-10-02 14:00:00,59.27,59.38,59.27,59.34,66490.0,51.7543,51.8504,51.7543,51.8154,66490.0
2020-10-02 14:30:00,59.34,59.39,59.3,59.35,85871.0,51.8154,51.8591,51.7805,51.8242,85871.0
2020-10-02 15:00:00,59.35,59.37,59.23,59.32,198534.0,51.8242,51.8416,51.7194,51.798,198534.0
2020-10-02 15:30:00,59.32,59.4,59.28,59.3,473937.0,51.798,51.8678,51.7631,51.7805,473937.0
2020-10-05 09:30:00,59.98,60.08,59.9,60.05,40571.0,52.3743,52.4616,52.3044,52.4354,40571.0
2020-10-05 10:00:00,60.08,60.15,60.03,60.11,31714.0,52.4616,52.5227,52.418,52.4878,31714.0
2020-10-05 10:30:00,60.11,60.2,60.11,60.17,42733.0,52.4878,52.5664,52.4878,52.5402,42733.0
2020-10-05 11:00:00,60.16,60.19,60.13,60.17,114568.0,52.5315,52.5577,52.5053,52.5402,114568.0
2020-10-05 11:30:00,60.17,60.17,60.05,60.08,134145.0,52.5402,52.5402,52.4354,52.4616,134145.0
2020-10-05 12:00:00,60.08,60.08,60.04,60.07,52922.0,52.4616,52.4616,52.4267,52.4529,52922.0
2020-10-05 12:30:00,60.07,60.1,60.06,60.09,61003.0,52.4529,52.4791,52.4441,52.4703,61003.0
2020-10-05 13:00:00,60.09,60.1,60.04,60.08,90436.0,52.4703,52.4791,52.4267,52.4616,90436.0
2020-10-05 13:30:00,60.08,60.08,60.0,60.02,88664.0,52.4616,52.4616,52.3918,52.4092,88664.0
2020-10-05 14:00:00,60.01,60.05,59.97,60.03,66655.0,52.4005,52.4354,52.3656,52.418,66655.0
2020-10-05 14:30:00,60.03,60.12,60.02,60.12,75935.0,52.418,52.4965,52.4092,52.4965,75935.0
2020-10-05 15:00:00,60.12,60.25,60.1,60.24,214509.0,52.4965,52.6101,52.4791,52.6013,214509.0
2020-10-05 15:30:00,60.23,60.32,60.23,60.32,406908.0,52.5926,52.6712,52.5926,52.6712,406908.0
2020-10-06 09:30:00,60.42,60.42,60.31,60.34,45786.0,52.7585,52.7585,52.6624,52.6886,45786.0
2020-10-06 10:00:00,60.34,60.45,60.34,60.43,41993.0,52.6886,52.7847,52.6886,52.7672,41993.0
2020-10-06 10:30:00,60.43,60.51,60.3,60.34,154271.0,52.7672,52.8371,52.6537,52.6886,154271.0
2020-10-06 11:00:00,60.34,60.38,60.29,60.33,67718.0,52.6886,52.7236,52.645,52.6799,67718.0
2020-10-06 11:30:00,60.34,60.37,60.24,60.26,126484.0,52.6886,52.7148,52.6013,52.6188,126484.0
2020-10-06 12:00:00,60.25,60.33,60.25,60.31,54941.0,52.6101,52.6799,52.6101,52.6624,54941.0
2020-10-06 12:30:00,60.3,60.43,60.27,60.41,57610.0,52.6537,52.7672,52.6275,52.7498,57610.0
2020-10-06 13:00:00,60.41,60.45,60.37,60.4,54957.0,52.7498,52.7847,52.7148,52.741,54957.0
2020-10-06 13:30:00,60.4,60.4,60.35,60.39,51361.0,52.741,52.741,52.6974,52.7323,51361.0
2020-10-06 14:00:00,60.39,60.48,60.38,60.46,38073.0,52.7323,52.8109,52.7236,52.7934,38073.0
2020-10-06 14:30:00,60.47,60.55,59.81,60.01,219104.0,52.8022,52.872,52.2259,52.4005,219104.0
2020-10-06 15:00:00,60.0,60.0,59.73,59.97,195521.0,52.3918,52.3918,52.156,52.3656,195521.0
2020-10-06 15:30:00,59.97,60.08,59.81,59.88,326857.0,52.3656,52.4616,52.2259,52.287,326857.0
2020-10-07 09:30:00,60.23,60.33,60.18,60.2,100609.0,52.5926,52.6799,52.5489,52.5664,100609.0
2020-10-07 10:00:00,60.2,60.21,60.09,60.14,42090.0,52.5664,52.5751,52.4703,52.514,42090.0
2020-10-07 10:30:00,60.16,60.18,60.11,60.17,50266.0,52.5315,52.5489,52.4878,52.5402,50266.0
2020-10-07 11:00:00,60.17,60.23,60.16,60.2,117716.0,52.5402,52.5926,52.5315,52.5664,117716.0
2020-10-07 11:30:00,60.2,60.22,60.15,60.15,112298.0,52.5664,52.5839,52.5227,52.5227,112298.0
2020-10-07 12:00:00,60.14,60.18,60.04,60.09,32137.0,52.514,52.5489,52.4267,52.4703,32137.0
2020-10-07 12:30:00,60.09,60.16,60.07,60.14,32171.0,52.4703,52.5315,52.4529,52.514,32171.0
2020-10-07 13:00:00,60.16,60.18,60.14,60.14,26324.0,52.5315,52.5489,52.514,52.514,26324.0
2020-10-07 13:30:00,60.15,60.24,60.14,60.18,53069.0,52.5227,52.6013,52.514,52.5489,53069.0
2020-10-07 14:00:00,60.17,60.24,60.13,60.18,30399.0,52.5402,52.6013,52.5053,52.5489,30399.0
2020-10-07 14:30:00,60.19,60.23,60.15,60.22,45469.0,52.5577,52.5926,52.5227,52.5839,45469.0
2020-10-07 15:00:00,60.21,60.29,60.21,60.27,200858.0,52.5751,52.645,52.5751,52.6275,200858.0
2020-10-07 15:30:00,60.27,60.31,60.22,60.22,339553.0,52.6275,52.6624,52.5839,52.5839,339553.0
2020-10-08 09:30:00,60.67,60.67,60.52,60.62,46983.0,52.9768,52.9768,52.8458,52.9331,46983.0
2020-10-08 10:00:00,60.63,60.65,60.52,60.52,34912.0,52.9419,52.9593,52.8458,52.8458,34912.0
2020-10-08 10:30:00,60.5,60.6,60.5,60.56,44029.0,52.8284,52.9157,52.8284,52.8807,44029.0
2020-10-08 11:00:00,60.57,60.6,60.51,60.54,32945.0,52.8895,52.9157,52.8371,52.8633,32945.0
2020-10-08 11:30:00,60.54,60.57,60.44,60.54,38599.0,52.8633,52.8895,52.776,52.8633,38599.0
2020-10-08 12:00:00,60.54,60.62,60.53,60.6,22923.0,52.8633,52.9331,52.8546,52.9157,22923.0
2020-10-08 12:30:00,60.61,60.63,60.59,60.6,19149.0,52.9244,52.9419,52.9069,52.9157,19149.0
2020-10-08 13:00:00,60.6,60.6,60.56,60.57,49954.0,52.9157,52.9157,52.8807,52.8895,49954.0
2020-10-08 13:30:00,60.56,60.6,60.56,60.58,10457.0,52.8807,52.9157,52.8807,52.8982,10457.0
2020-10-08 14:00:00,60.57,60.62,60.56,60.62,25090.0,52.8895,52.9331,52.8807,52.9331,25090.0
2020-10-08 14:30:00,60.62,60.62,60.58,60.59,35986.0,52.9331,52.9331,52.8982,52.9069,35986.0
2020-10-08 15:00:00,60.58,60.6,60.55,60.57,24560.0,52.8982,52.9157,52.872,52.8895,24560.0
2020-10-08 15:30:00,60.57,60.65,60.54,60.65,163885.0,52.8895,52.9593,52.8633,52.9593,163885.0
2020-10-09 09:30:00,60.91,61.02,60.91,60.99,63610.0,53.1864,53.2824,53.1864,53.2562,63610.0
2020-10-09 10:00:00,60.99,61.04,60.96,61.0,27561.0,53.2562,53.2999,53.23,53.265,27561.0
2020-10-09 10:30:00,61.0,61.11,61.0,61.06,19553.0,53.265,53.361,53.265,53.3173,19553.0
2020-10-09 11:00:00,61.06,61.12,61.04,61.1,31108.0,53.3173,53.3697,53.2999,53.3523,31108.0
2020-10-09 11:30:00,61.1,61.19,61.08,61.18,82028.0,53.3523,53.4309,53.3348,53.4221,82028.0
2020-10-09 12:00:00,61.18,61.21,61.15,61.16,77326.0,53.4221,53.4483,53.3959,53.4047,77326.0
2020-10-09 12:30:00,61.17,61.18,61.13,61.14,32945.0,53.4134,53.4221,53.3785,53.3872,32945.0
2020-10-09 13:00:00,61.15,61.18,61.12,61.13,11542.0,53.3959,53.4221,53.3697,53.3785,11542.0
2020-10-09 13:30:00,61.14,61.19,61.13,61.19,13556.0,53.3872,53.4309,53.3785,53.4309,13556.0
2020-10-09 14:00:00,61.18,61.19,61.16,61.17,27709.0,53.4221,53.4309,53.4047,53.4134,27709.0
2020-10-09 14:30:00,61.18,61.18,61.12,61.13,26189.0,53.4221,53.4221,53.3697,53.3785,26189.0
2020-10-09 15:00:00,61.13,61.19,61.13,61.19,23034.0,53.3785,53.4309,53.3785,53.4309,23034.0
2020-10-09 15:30:00,61.19,61.2,61.15,61.2,236410.0,53.4309,53.4396,53.3959,53.4396,236410.0
2020-10-12 09:30:00,61.31,61.31,61.26,61.28,32549.0,53.5356,53.5356,53.492,53.5094,32549.0
2020-10-12 10:00:00,61.28,61.35,61.27,61.35,15292.0,53.5094,53.5706,53.5007,53.5706,15292.0
2020-10-12 10:30:00,61.35,61.44,61.31,61.44,15899.0,53.5706,53.6492,53.5356,53.6492,15899.0
2020-10-12 11:00:00,61.45,61.5,61.45,61.46,23868.0,53.6579,53.7016,53.6579,53.6666,23868.0
2020-10-12 11:30:00,61.46,61.46,61.36,61.38,34580.0,53.6666,53.6666,53.5793,53.5968,34580.0
2020-10-12 12:00:00,61.39,61.56,61.37,61.56,21996.0,53.6055,53.7539,53.588,53.7539,21996.0
2020-10-12 12:30:00,61.55,61.6,61.55,61.55,69960.0,53.7452,53.7889,53.7452,53.7452,69960.0
2020-10-12 13:00:00,61.55,61.59,61.52,61.58,54122.0,53.7452,53.7801,53.719,53.7714,54122.0
2020-10-12 13:30:00,61.59,61.6,61.53,61.55,14126.0,53.7801,53.7889,53.7277,53.7452,14126.0
2020-10-12 14:00:00,61.56,61.58,61.53,61.57,12623.0,53.7539,53.7714,53.7277,53.7627,12623.0
2020-10-12 14:30:00,61.57,61.58,61.54,61.54,22599.0,53.7627,53.7714,53.7365,53.7365,22599.0
2020-10-12 15:00:00,61.55,61.58,61.51,61.56,22907.0,53.7452,53.7714,53.7103,53.7539,22907.0
2020-10-12 15:30:00,61.56,61.57,61.5,61.55,131370.0,53.7539,53.7627,53.7016,53.7452,131370.0
2020-10-13 09:30:00,60.87,60.87,60.72,60.77,43381.0,53.1514,53.1514,53.0205,53.0641,43381.0
2020-10-13 10:00:00,60.77,60.78,60.63,60.77,23987.0,53.0641,53.0729,52.9419,53.0641,23987.0
2020-10-13 10:30:00,60.74,60.75,60.64,60.73,44137.0,53.0379,53.0467,52.9506,53.0292,44137.0
2020-10-13 11:00:00,60.72,60.76,60.68,60.72,38946.0,53.0205,53.0554,52.9855,53.0205,38946.0
2020-10-13 11:30:00,60.72,60.81,60.72,60.77,88245.0,53.0205,53.099,53.0205,53.0641,88245.0
2020-10-13 12:00:00,60.75,60.78,60.69,60.75,22302.0,53.0467,53.0729,52.9943,53.0467,22302.0
2020-10-13 12:30:00,60.75,60.76,60.69,60.76,11613.0,53.0467,53.0554,52.9943,53.0554,11613.0
2020-10-13 13:00:00,60.75,60.78,60.67,60.74,23779.0,53.0467,53.0729,52.9768,53.0379,23779.0
2020-10-13 13:30:00,60.74,60.74,60.62,60.62,29984.0,53.0379,53.0379,52.9331,52.9331,29984.0
2020-10-13 14:00:00,60.6,60.7,60.59,60.65,35293.0,52.9157,53.003,52.9069,52.9593,35293.0
2020-10-13 14:30:00,60.61,60.7,60.6,60.7,34104.0,52.9244,53.003,52.9157,53.003,34104.0
2020-10-13 15:00:00,60.69,60.82,60.69,60.81,31437.0,52.9943,53.1078,52.9943,53.099,31437.0
2020-10-13 15:30:00,60.81,60.83,60.73,60.73,157474.0,53.099,53.1165,53.0292,53.0292,157474.0
2020-10-14 09:30:00,61.04,61.12,60.98,61.08,1274132.0,53.2999,53.3697,53.2475,53.3348,1274132.0
2020-10-14 10:00:00,61.08,61.09,60.97,60.98,98703.0,53.3348,53.3435,53.2388,53.2475,98703.0
2020-10-14 10:30:00,60.98,61.08,60.94,61.01,42683.0,53.2475,53.3348,53.2126,53.2737,42683.0
2020-10-14 11:00:00,61.0,61.07,60.99,60.99,20941.0,53.265,53.3261,53.2562,53.2562,20941.0
2020-10-14 11:30:00,61.0,61.0,60.79,60.8,35538.0,53.265,53.265,53.0816,53.0903,35538.0
2020-10-14 12:00:00,60.8,60.86,60.69,60.72,52887.0,53.0903,53.1427,52.9943,53.0205,52887.0
2020-10-14 12:30:00,60.73,60.78,60.69,60.76,25748.0,53.0292,53.0729,52.9943,53.0554,25748.0
2020-10-14 13:00:00,60.76,60.83,60.75,60.77,21744.0,53.0554,53.1165,53.0467,53.0641,21744.0
2020-10-14 13:30:00,60.78,60.82,60.71,60.8,17756.0,53.0729,53.1078,53.0117,53.0903,17756.0
2020-10-14 14:00:00,60.8,60.85,60.75,60.78,41658.0,53.0903,53.134,53.0467,53.0729,41658.0
2020-10-14 14:30:00,60.77,60.78,60.68,60.78,66784.0,53.0641,53.0729,52.9855,53.0729,66784.0
2020-10-14 15:00:00,60.78,60.87,60.77,60.82,45943.0,53.0729,53.1514,53.0641,53.1078,45943.0
2020-10-14 15:30:00,60.81,60.86,60.73,60.74,85255.0,53.099,53.1427,53.0292,53.0379,85255.0
2020-10-15 09:30:00,59.69,59.88,59.64,59.86,81856.0,52.1211,52.287,52.0774,52.2695,81856.0
2020-10-15 10:00:00,59.87,59.87,59.74,59.74,129608.0,52.2782,52.2782,52.1647,52.1647,129608.0
2020-10-15 10:30:00,59.75,59.79,59.66,59.79,92522.0,52.1735,52.2084,52.0949,52.2084,92522.0
2020-10-15 11:00:00,59.78,59.9,59.73,59.83,45538.0,52.1997,52.3044,52.156,52.2433,45538.0
2020-10-15 11:30:00,59.83,59.95,59.79,59.9,60432.0,52.2433,52.3481,52.2084,52.3044,60432.0
2020-10-15 12:00:00,59.88,59.93,59.87,59.89,22679.0,52.287,52.3306,52.2782,52.2957,22679.0
2020-10-15 12:30:00,59.89,59.91,59.83,59.91,16196.0,52.2957,52.3132,52.2433,52.3132,16196.0
2020-10-15 13:00:00,59.92,59.98,59.9,59.97,21847.0,52.3219,52.3743,52.3044,52.3656,21847.0
2020-10-15 13:30:00,59.98,60.0,59.96,59.97,18800.0,52.3743,52.3918,52.3568,52.3656,18800.0
2020-10-15 14:00:00,59.98,60.02,59.97,60.0,31040.0,52.3743,52.4092,52.3656,52.3918,31040.0
2020-10-15 14:30:00,60.01,60.02,59.92,60.0,31674.0,52.4005,52.4092,52.3219,52.3918,31674.0
2020-10-15 15:00:00,60.0,60.08,59.99,60.07,70481.0,52.3918,52.4616,52.383,52.4529,70481.0
2020-10-15 15:30:00,60.08,60.12,60.0,60.03,103734.0,52.4616,52.4965,52.3918,52.418,103734.0
2020-10-16 09:30:00,60.16,60.17,59.99,60.12,1191970.0,52.5315,52.5402,52.383,52.4965,1191970.0
2020-10-16 10:00:00,60.12,60.27,60.12,60.27,95699.0,52.4965,52.6275,52.4965,52.6275,95699.0
2020-10-16 10:30:00,60.27,60.27,60.15,60.16,37609.0,52.6275,52.6275,52.5227,52.5315,37609.0
2020-10-16 11:00:00,60.16,60.18,60.05,60.09,82634.0,52.5315,52.5489,52.4354,52.4703,82634.0
2020-10-16 11:30:00,60.08,60.13,60.05,60.12,46341.0,52.4616,52.5053,52.4354,52.4965,46341.0
2020-10-16 12:00:00,60.12,60.12,60.05,60.09,72360.0,52.4965,52.4965,52.4354,52.4703,72360.0
2020-10-16 12:30:00,60.09,60.09,59.98,60.08,125063.0,52.4703,52.4703,52.3743,52.4616,125063.0
2020-10-16 13:00:00,60.08,60.12,60.06,60.12,60290.0,52.4616,52.4965,52.4441,52.4965,60290.0
2020-10-16 13:30:00,60.12,60.14,60.08,60.08,40594.0,52.4965,52.514,52.4616,52.4616,40594.0
2020-10-16 14:00:00,60.09,60.13,60.06,60.12,19211.0,52.4703,52.5053,52.4441,52.4965,19211.0
2020-10-16 14:30:00,60.12,60.16,60.1,60.16,19484.0,52.4965,52.5315,52.4791,52.5315,19484.0
2020-10-16 15:00:00,60.15,60.16,60.03,60.07,43514.0,52.5227,52.5315,52.418,52.4529,43514.0
2020-10-16 15:30:00,60.07,60.07,59.99,60.02,208564.0,52.4529,52.4529,52.383,52.4092,208564.0
2020-10-19 09:30:00,60.42,60.48,60.35,60.41,75236.0,52.7585,52.8109,52.6974,52.7498,75236.0
2020-10-19 10:00:00,60.4,60.44,60.27,60.44,115350.0,52.741,52.776,52.6275,52.776,115350.0
2020-10-19 10:30:00,60.45,60.45,60.27,60.34,1092953.0,52.7847,52.7847,52.6275,52.6886,1092953.0
2020-10-19 11:00:00,60.33,60.38,60.23,60.27,63485.0,52.6799,52.7236,52.5926,52.6275,63485.0
2020-10-19 11:30:00,60.27,60.3,60.22,60.27,57474.0,52.6275,52.6537,52.5839,52.6275,57474.0
2020-10-19 12:00:00,60.25,60.3,60.23,60.24,48721.0,52.6101,52.6537,52.5926,52.6013,48721.0
2020-10-19 12:30:00,60.25,60.28,60.22,60.26,25835.0,52.6101,52.6363,52.5839,52.6188,25835.0
2020-10-19 13:00:00,60.25,60.27,60.21,60.22,15565.0,52.6101,52.6275,52.5751,52.5839,15565.0
2020-10-19 13:30:00,60.21,60.22,60.09,60.1,98932.0,52.5751,52.5839,52.4703,52.4791,98932.0
2020-10-19 14:00:00,60.09,60.14,60.06,60.12,38780.0,52.4703,52.514,52.4441,52.4965,38780.0
2020-10-19 14:30:00,60.11,60.11,59.87,59.88,52801.0,52.4878,52.4878,52.2782,52.287,52801.0
2020-10-19 15:00:00,59.87,59.88,59.78,59.85,86969.0,52.2782,52.287,52.1997,52.2608,86969.0
2020-10-19 15:30:00,59.84,59.87,59.73,59.8,100303.0,52.252,52.2782,52.156,52.2171,100303.0
2020-10-20 09:30:00,60.11,60.29,60.1,60.28,178186.0,52.4878,52.645,52.4791,52.6363,178186.0
2020-10-20 10:00:00,60.27,60.31,60.19,60.23,44503.0,52.6275,52.6624,52.5577,52.5926,44503.0
2020-10-20 10:30:00,60.23,60.3,60.22,60.23,20899.0,52.5926,52.6537,52.5839,52.5926,20899.0
2020-10-20 11:00:00,60.22,60.23,60.14,60.14,49939.0,52.5839,52.5926,52.514,52.514,49939.0
2020-10-20 11:30:00,60.15,60.15,60.08,60.15,43272.0,52.5227,52.5227,52.4616,52.5227,43272.0
2020-10-20 12:00:00,60.15,60.18,60.12,60.13,88815.0,52.5227,52.5489,52.4965,52.5053,88815.0
2020-10-20 12:30:00,60.12,60.27,60.12,60.21,68603.0,52.4965,52.6275,52.4965,52.5751,68603.0
2020-10-20 13:00:00,60.22,60.34,60.21,60.33,23994.0,52.5839,52.6886,52.5751,52.6799,23994.0
2020-10-20 13:30:00,60.33,60.36,60.24,60.27,42269.0,52.6799,52.7061,52.6013,52.6275,42269.0
2020-10-20 14:00:00,60.26,60.31,60.21,60.27,21516.0,52.6188,52.6624,52.5751,52.6275,21516.0
2020-10-20 14:30:00,60.26,60.27,60.19,60.2,29067.0,52.6188,52.6275,52.5577,52.5664,29067.0
2020-10-20 15:00:00,60.2,60.23,60.03,60.15,56529.0,52.5664,52.5926,52.418,52.5227,56529.0
2020-10-20 15:30:00,60.13,60.18,60.03,60.04,204247.0,52.5053,52.5489,52.418,52.4267,204247.0
2020-10-21 09:30:00,60.19,60.51,60.19,60.49,1396002.0,52.5577,52.8371,52.5577,52.8196,1396002.0
2020-10-21 10:00:00,60.49,60.52,60.45,60.48,120977.0,52.8196,52.8458,52.7847,52.8109,120977.0
2020-10-21 10:30:00,60.48,60.52,60.41,60.41,191548.0,52.8109,52.8458,52.7498,52.7498,191548.0
2020-10-21 11:00:00,60.41,60.41,60.19,60.23,125370.0,52.7498,52.7498,52.5577,52.5926,125370.0
2020-10-21 11:30:00,60.23,60.3,60.19,60.21,156756.0,52.5926,52.6537,52.5577,52.5751,156756.0
2020-10-21 12:00:00,60.21,60.46,60.21,60.35,98419.0,52.5751,52.7934,52.5751,52.6974,98419.0
2020-10-21 12:30:00,60.35,60.37,60.23,60.26,109471.0,52.6974,52.7148,52.5926,52.6188,109471.0
2020-10-21 13:00:00,60.24,60.3,60.24,60.28,36811.0,52.6013,52.6537,52.6013,52.6363,36811.0
2020-10-21 13:30:00,60.29,60.34,60.23,60.29,26152.0,52.645,52.6886,52.5926,52.645,26152.0
2020-10-21 14:00:00,60.28,60.38,60.28,60.35,53869.0,52.6363,52.7236,52.6363,52.6974,53869.0
2020-10-21 14:30:00,60.34,60.39,60.33,60.37,41336.0,52.6886,52.7323,52.6799,52.7148,41336.0
2020-10-21 15:00:00,60.38,60.39,60.3,60.37,88221.0,52.7236,52.7323,52.6537,52.7148,88221.0
2020-10-21 15:30:00,60.36,60.39,60.19,60.19,205288.0,52.7061,52.7323,52.5577,52.5577,205288.0
2020-10-22 09:30:00,60.05,60.11,60.0,60.06,1197258.0,52.4354,52.4878,52.3918,52.4441,1197258.0
2020-10-22 10:00:00,60.06,60.06,59.87,59.9,519168.0,52.4441,52.4441,52.2782,52.3044,519168.0
2020-10-22 10:30:00,59.9,59.98,59.79,59.97,387513.0,52.3044,52.3743,52.2084,52.3656,387513.0
2020-10-22 11:00:00,59.96,60.09,59.96,60.06,146293.0,52.3568,52.4703,52.3568,52.4441,146293.0
2020-10-22 11:30:00,60.05,60.08,59.98,60.0,139550.0,52.4354,52.4616,52.3743,52.3918,139550.0
2020-10-22 12:00:00,60.0,60.05,59.97,60.03,150820.0,52.3918,52.4354,52.3656,52.418,150820.0
2020-10-22 12:30:00,60.03,60.13,59.99,60.13,112901.0,52.418,52.5053,52.383,52.5053,112901.0
2020-10-22 13:00:00,60.13,60.2,60.11,60.16,65745.0,52.5053,52.5664,52.4878,52.5315,65745.0
2020-10-22 13:30:00,60.16,60.2,60.13,60.17,38972.0,52.5315,52.5664,52.5053,52.5402,38972.0
2020-10-22 14:00:00,60.18,60.24,60.17,60.21,83239.0,52.5489,52.6013,52.5402,52.5751,83239.0
2020-10-22 14:30:00,60.2,60.22,60.17,60.17,59076.0,52.5664,52.5839,52.5402,52.5402,59076.0
2020-10-22 15:00:00,60.18,60.2,60.13,60.2,166385.0,52.5489,52.5664,52.5053,52.5664,166385.0
2020-10-22 15:30:00,60.2,60.24,60.14,60.18,294917.0,52.5664,52.6013,52.514,52.5489,294917.0
2020-10-23 09:30:00,60.31,60.31,60.2,60.22,1784932.0,52.6624,52.6624,52.5664,52.5839,1784932.0
2020-10-23 10:00:00,60.21,60.21,60.08,60.1,218476.0,52.5751,52.5751,52.4616,52.4791,218476.0
2020-10-23 10:30:00,60.1,60.15,60.05,60.08,42548.0,52.4791,52.5227,52.4354,52.4616,42548.0
2020-10-23 11:00:00,60.08,60.17,60.08,60.16,104423.0,52.4616,52.5402,52.4616,52.5315,104423.0
2020-10-23 11:30:00,60.16,60.2,60.09,60.14,110001.0,52.5315,52.5664,52.4703,52.514,110001.0
2020-10-23 12:00:00,60.14,60.15,60.0,60.09,193652.0,52.514,52.5227,52.3918,52.4703,193652.0
2020-10-23 12:30:00,60.09,60.17,60.07,60.11,160135.0,52.4703,52.5402,52.4529,52.4878,160135.0
2020-10-23 13:00:00,60.11,60.25,60.11,60.23,197902.0,52.4878,52.6101,52.4878,52.5926,197902.0
2020-10-23 13:30:00,60.23,60.23,60.21,60.22,167314.0,52.5926,52.5926,52.5751,52.5839,167314.0
2020-10-23 14:00:00,60.22,60.3,60.21,60.3,254015.0,52.5839,52.6537,52.5751,52.6537,254015.0
2020-10-23 14:30:00,60.3,60.3,60.26,60.27,197012.0,52.6537,52.6537,52.6188,52.6275,197012.0
2020-10-23 15:00:00,60.26,60.35,60.26,60.32,246882.0,52.6188,52.6974,52.6188,52.6712,246882.0
2020-10-23 15:30:00,60.32,60.38,60.31,60.38,387996.0,52.6712,52.7236,52.6624,52.7236,387996.0
2020-10-26 09:30:00,59.41,59.54,59.38,59.49,74033.0,51.8766,51.9901,51.8504,51.9464,74033.0
2020-10-26 10:00:00,59.48,59.51,59.33,59.33,53925.0,51.9377,51.9639,51.8067,51.8067,53925.0
2020-10-26 10:30:00,59.33,59.34,59.16,59.16,33662.0,51.8067,51.8154,51.6583,51.6583,33662.0
2020-10-26 11:00:00,59.15,59.16,59.03,59.13,127782.0,51.6495,51.6583,51.5448,51.6321,127782.0
2020-10-26 11:30:00,59.11,59.13,59.03,59.08,98215.0,51.6146,51.6321,51.5448,51.5884,98215.0
2020-10-26 12:00:00,59.09,59.14,59.07,59.07,82348.0,51.5971,51.6408,51.5797,51.5797,82348.0
2020-10-26 12:30:00,59.06,59.07,58.96,58.98,180230.0,51.571,51.5797,51.4836,51.5011,180230.0
2020-10-26 13:00:00,58.98,59.02,58.84,58.84,58613.0,51.5011,51.536,51.3789,51.3789,58613.0
2020-10-26 13:30:00,58.83,58.95,58.75,58.95,57516.0,51.3701,51.4749,51.3003,51.4749,57516.0
2020-10-26 14:00:00,58.95,59.07,58.92,59.06,54039.0,51.4749,51.5797,51.4487,51.571,54039.0
2020-10-26 14:30:00,59.06,59.06,58.99,59.03,96579.0,51.571,51.571,51.5098,51.5448,96579.0
2020-10-26 15:00:00,59.03,59.08,58.98,59.05,89707.0,51.5448,51.5884,51.5011,51.5622,89707.0
2020-10-26 15:30:00,59.06,59.1,58.96,59.05,167864.0,51.571,51.6059,51.4836,51.5622,167864.0
2020-10-27 09:30:00,59.03,59.03,58.9,58.97,79152.0,51.5448,51.5448,51.4312,51.4924,79152.0
2020-10-27 10:00:00,58.96,59.0,58.74,58.74,35081.0,51.4836,51.5186,51.2915,51.2915,35081.0
2020-10-27 10:30:00,58.74,58.85,58.73,58.76,60722.0,51.2915,51.3876,51.2828,51.309,60722.0
2020-10-27 11:00:00,58.77,58.83,58.74,58.77,46763.0,51.3177,51.3701,51.2915,51.3177,46763.0
2020-10-27 11:30:00,58.77,58.88,58.75,58.88,29961.0,51.3177,51.4138,51.3003,51.4138,29961.0
2020-10-27 12:00:00,58.89,58.92,58.83,58.88,162867.0,51.4225,51.4487,51.3701,51.4138,162867.0
2020-10-27 12:30:00,58.88,58.88,58.74,58.78,141034.0,51.4138,51.4138,51.2915,51.3265,141034.0
2020-10-27 13:00:00,58.78,58.85,58.75,58.85,55333.0,51.3265,51.3876,51.3003,51.3876,55333.0
2020-10-27 13:30:00,58.84,58.89,58.83,58.84,97303.0,51.3789,51.4225,51.3701,51.3789,97303.0
2020-10-27 14:00:00,58.84,58.84,58.7,58.74,63561.0,51.3789,51.3789,51.2566,51.2915,63561.0
2020-10-27 14:30:00,58.73,58.75,58.65,58.7,40123.0,51.2828,51.3003,51.2129,51.2566,40123.0
2020-10-27 15:00:00,58.71,58.72,58.63,58.7,49159.0,51.2653,51.2741,51.1955,51.2566,49159.0
2020-10-27 15:30:00,58.71,58.75,58.6,58.65,162985.0,51.2653,51.3003,51.1693,51.2129,162985.0
2020-10-28 09:30:00,57.35,57.48,57.31,57.37,1495659.0,50.0778,50.1913,50.0429,50.0953,1495659.0
2020-10-28 10:00:00,57.36,57.47,57.07,57.09,421489.0,50.0865,50.1826,49.8333,49.8508,421489.0
2020-10-28 10:30:00,57.1,57.23,56.96,57.06,316034.0,49.8595,49.973,49.7372,49.8246,316034.0
2020-10-28 11:00:00,57.05,57.12,56.98,57.02,229574.0,49.8158,49.877,49.7547,49.7896,229574.0
2020-10-28 11:30:00,57.02,57.28,56.94,57.24,389603.0,49.7896,50.0167,49.7198,49.9817,389603.0
2020-10-28 12:00:00,57.24,57.31,57.14,57.15,750518.0,49.9817,50.0429,49.8944,49.9031,750518.0
2020-10-28 12:30:00,57.15,57.25,57.05,57.09,188408.0,49.9031,49.9905,49.8158,49.8508,188408.0
2020-10-28 13:00:00,57.08,57.1,56.97,57.1,104783.0,49.842,49.8595,49.746,49.8595,104783.0
2020-10-28 13:30:00,57.1,57.19,57.07,57.17,45322.0,49.8595,49.9381,49.8333,49.9206,45322.0
2020-10-28 14:00:00,57.14,57.19,57.01,57.17,22860.0,49.8944,49.9381,49.7809,49.9206,22860.0
2020-10-28 14:30:00,57.19,57.21,57.05,57.17,147367.0,49.9381,49.9555,49.8158,49.9206,147367.0
2020-10-28 15:00:00,57.18,57.18,57.02,57.1,305526.0,49.9293,49.9293,49.7896,49.8595,305526.0
2020-10-28 15:30:00,57.1,57.17,56.79,56.84,496039.0,49.8595,49.9206,49.5888,49.6325,496039.0
2020-10-29 09:30:00,56.98,56.99,56.69,56.95,111719.0,49.7547,49.7634,49.5015,49.7285,111719.0
2020-10-29 10:00:00,56.95,57.08,56.9,57.08,176213.0,49.7285,49.842,49.6849,49.842,176213.0
2020-10-29 10:30:00,57.09,57.18,57.02,57.04,117261.0,49.8508,49.9293,49.7896,49.8071,117261.0
2020-10-29 11:00:00,57.05,57.13,56.97,57.05,62340.0,49.8158,49.8857,49.746,49.8158,62340.0
2020-10-29 11:30:00,57.05,57.05,56.78,56.82,75133.0,49.8158,49.8158,49.5801,49.615,75133.0
2020-10-29 12:00:00,56.83,56.93,56.81,56.86,37113.0,49.6237,49.711,49.6063,49.6499,37113.0
2020-10-29 12:30:00,56.88,56.99,56.88,56.96,55567.0,49.6674,49.7634,49.6674,49.7372,55567.0
2020-10-29 13:00:00,56.95,56.99,56.85,56.99,48291.0,49.7285,49.7634,49.6412,49.7634,48291.0
2020-10-29 13:30:00,56.99,57.11,56.98,57.09,37363.0,49.7634,49.8682,49.7547,49.8508,37363.0
2020-10-29 14:00:00,57.11,57.28,57.1,57.26,38538.0,49.8682,50.0167,49.8595,49.9992,38538.0
2020-10-29 14:30:00,57.25,57.31,57.15,57.2,60534.0,49.9905,50.0429,49.9031,49.9468,60534.0
2020-10-29 15:00:00,57.21,57.27,57.12,57.2,115736.0,49.9555,50.0079,49.877,49.9468,115736.0
2020-10-29 15:30:00,57.19,57.32,57.09,57.09,313833.0,49.9381,50.0516,49.8508,49.8508,313833.0
2020-10-30 09:30:00,57.05,57.13,56.89,56.95,557425.0,49.8158,49.8857,49.6761,49.7285,557425.0
2020-10-30 10:00:00,56.95,57.0,56.74,56.77,568709.0,49.7285,49.7722,49.5451,49.5713,568709.0
2020-10-30 10:30:00,56.77,56.8,56.59,56.59,491733.0,49.5713,49.5975,49.4142,49.4142,491733.0
2020-10-30 11:00:00,56.58,56.84,56.58,56.74,352507.0,49.4054,49.6325,49.4054,49.5451,352507.0
2020-10-30 11:30:00,56.74,56.79,56.66,56.77,190547.0,49.5451,49.5888,49.4753,49.5713,190547.0
2020-10-30 12:00:00,56.77,56.96,56.76,56.93,255486.0,49.5713,49.7372,49.5626,49.711,255486.0
2020-10-30 12:30:00,56.93,56.97,56.77,56.79,272504.0,49.711,49.746,49.5713,49.5888,272504.0
2020-10-30 13:00:00,56.78,56.85,56.68,56.73,117177.0,49.5801,49.6412,49.4927,49.5364,117177.0
2020-10-30 13:30:00,56.73,56.73,56.61,56.7,177544.0,49.5364,49.5364,49.4316,49.5102,177544.0
2020-10-30 14:00:00,56.7,56.81,56.66,56.66,282846.0,49.5102,49.6063,49.4753,49.4753,282846.0
2020-10-30 14:30:00,56.67,56.75,56.59,56.68,431894.0,49.484,49.5539,49.4142,49.4927,431894.0
2020-10-30 15:00:00,56.68,56.8,56.65,56.74,253399.0,49.4927,49.5975,49.4666,49.5451,253399.0
2020-10-30 15:30:00,56.74,57.0,56.67,56.99,492837.0,49.5451,49.7722,49.484,49.7634,492837.0
2020-11-02 09:30:00,57.24,57.3,57.08,57.21,193184.0,49.9817,50.0341,49.842,49.9555,193184.0
2020-11-02 10:00:00,57.22,57.29,57.17,57.27,135461.0,49.9643,50.0254,49.9206,50.0079,135461.0
2020-11-02 10:30:00,57.23,57.24,57.15,57.22,71086.0,49.973,49.9817,49.9031,49.9643,71086.0
2020-11-02 11:00:00,57.22,57.25,57.14,57.19,136982.0,49.9643,49.9905,49.8944,49.9381,136982.0
2020-11-02 11:30:00,57.19,57.3,57.17,57.24,121379.0,49.9381,50.0341,49.9206,49.9817,121379.0
2020-11-02 12:00:00,57.24,57.24,57.16,57.21,309351.0,49.9817,49.9817,49.9119,49.9555,309351.0
2020-11-02 12:30:00,57.22,57.22,57.03,57.06,115303.0,49.9643,49.9643,49.7984,49.8246,115303.0
2020-11-02 13:00:00,57.05,57.06,56.92,56.98,101511.0,49.8158,49.8246,49.7023,49.7547,101511.0
2020-11-02 13:30:00,56.98,57.03,56.9,56.92,100917.0,49.7547,49.7984,49.6849,49.7023,100917.0
2020-11-02 14:00:00,56.91,57.11,56.9,57.11,81468.0,49.6936,49.8682,49.6849,49.8682,81468.0
2020-11-02 14:30:00,57.11,57.2,57.08,57.13,111047.0,49.8682,49.9468,49.842,49.8857,111047.0
2020-11-02 15:00:00,57.13,57.23,57.13,57.19,98704.0,49.8857,49.973,49.8857,49.9381,98704.0
2020-11-02 15:30:00,57.2,57.26,57.1,57.23,233032.0,49.9468,49.9992,49.8595,49.973,233032.0
2020-11-03 09:30:00,58.35,58.55,58.31,58.53,45606.0,50.951,51.1256,50.9161,51.1082,45606.0
2020-11-03 10:00:00,58.52,58.66,58.52,58.62,45718.0,51.0994,51.2217,51.0994,51.1867,45718.0
2020-11-03 10:30:00,58.62,58.73,58.59,58.72,76370.0,51.1867,51.2828,51.1606,51.2741,76370.0
2020-11-03 11:00:00,58.72,58.76,58.67,58.71,72167.0,51.2741,51.309,51.2304,51.2653,72167.0
2020-11-03 11:30:00,58.71,58.83,58.66,58.68,100750.0,51.2653,51.3701,51.2217,51.2391,100750.0
2020-11-03 12:00:00,58.68,58.71,58.62,58.71,111995.0,51.2391,51.2653,51.1867,51.2653,111995.0
2020-11-03 12:30:00,58.71,58.73,58.57,58.57,124838.0,51.2653,51.2828,51.1431,51.1431,124838.0
2020-11-03 13:00:00,58.58,58.6,58.55,58.56,49102.0,51.1518,51.1693,51.1256,51.1344,49102.0
2020-11-03 13:30:00,58.57,58.59,58.43,58.44,64340.0,51.1431,51.1606,51.0208,51.0296,64340.0
2020-11-03 14:00:00,58.43,58.57,58.43,58.54,83696.0,51.0208,51.1431,51.0208,51.1169,83696.0
2020-11-03 14:30:00,58.54,58.64,58.53,58.61,69381.0,51.1169,51.2042,51.1082,51.178,69381.0
2020-11-03 15:00:00,58.61,58.66,58.51,58.66,110365.0,51.178,51.2217,51.0907,51.2217,110365.0
2020-11-03 15:30:00,58.66,58.86,58.59,58.68,392006.0,51.2217,51.3963,51.1606,51.2391,392006.0
2020-11-04 09:30:00,58.88,59.09,58.7,59.06,54419.0,51.4138,51.5971,51.2566,51.571,54419.0
2020-11-04 10:00:00,59.08,59.45,59.06,59.36,172220.0,51.5884,51.9115,51.571,51.8329,172220.0
2020-11-04 10:30:00,59.37,59.42,59.23,59.35,146414.0,51.8416,51.8853,51.7194,51.8242,146414.0
2020-11-04 11:00:00,59.35,59.39,59.19,59.36,81620.0,51.8242,51.8591,51.6845,51.8329,81620.0
2020-11-04 11:30:00,59.35,59.68,59.35,59.61,66233.0,51.8242,52.1123,51.8242,52.0512,66233.0
2020-11-04 12:00:00,59.62,59.63,59.52,59.58,31125.0,52.0599,52.0687,51.9726,52.025,31125.0
2020-11-04 12:30:00,59.58,59.7,59.52,59.55,37750.0,52.025,52.1298,51.9726,51.9988,37750.0
2020-11-04 13:00:00,59.56,59.57,59.47,59.53,19764.0,52.0076,52.0163,51.929,51.9814,19764.0
2020-11-04 13:30:00,59.5,59.63,59.44,59.51,33380.0,51.9552,52.0687,51.9028,51.9639,33380.0
2020-11-04 14:00:00,59.52,59.57,59.43,59.51,55186.0,51.9726,52.0163,51.894,51.9639,55186.0
2020-11-04 14:30:00,59.5,59.5,59.37,59.44,59822.0,51.9552,51.9552,51.8416,51.9028,59822.0
2020-11-04 15:00:00,59.44,59.47,59.2,59.2,335967.0,51.9028,51.929,51.6932,51.6932,335967.0
2020-11-04 15:30:00,59.21,59.29,59.12,59.19,701325.0,51.7019,51.7718,51.6233,51.6845,701325.0
2020-11-05 09:30:00,60.51,60.72,60.47,60.67,84832.0,52.8371,53.0205,52.8022,52.9768,84832.0
2020-11-05 10:00:00,60.69,60.84,60.61,60.61,78958.0,52.9943,53.1252,52.9244,52.9244,78958.0
2020-11-05 10:30:00,60.61,60.82,60.58,60.81,40838.0,52.9244,53.1078,52.8982,53.099,40838.0
2020-11-05 11:00:00,60.8,60.82,60.65,60.71,82871.0,53.0903,53.1078,52.9593,53.0117,82871.0
2020-11-05 11:30:00,60.73,60.74,60.58,60.6,42652.0,53.0292,53.0379,52.8982,52.9157,42652.0
2020-11-05 12:00:00,60.59,60.63,60.39,60.4,58483.0,52.9069,52.9419,52.7323,52.741,58483.0
2020-11-05 12:30:00,60.41,60.59,60.39,60.58,32069.0,52.7498,52.9069,52.7323,52.8982,32069.0
2020-11-05 13:00:00,60.58,60.66,60.53,60.57,30630.0,52.8982,52.9681,52.8546,52.8895,30630.0
2020-11-05 13:30:00,60.57,60.66,60.57,60.61,37626.0,52.8895,52.9681,52.8895,52.9244,37626.0
2020-11-05 14:00:00,60.61,60.73,60.61,60.72,61815.0,52.9244,53.0292,52.9244,53.0205,61815.0
2020-11-05 14:30:00,60.72,60.83,60.67,60.81,443549.0,53.0205,53.1165,52.9768,53.099,443549.0
2020-11-05 15:00:00,60.81,60.84,60.63,60.68,87168.0,53.099,53.1252,52.9419,52.9855,87168.0
2020-11-05 15:30:00,60.69,60.73,60.53,60.72,620429.0,52.9943,53.0292,52.8546,53.0205,620429.0
2020-11-06 09:30:00,60.94,60.96,60.72,60.8,66137.0,53.2126,53.23,53.0205,53.0903,66137.0
2020-11-06 10:00:00,60.81,61.0,60.79,60.99,47885.0,53.099,53.265,53.0816,53.2562,47885.0
2020-11-06 10:30:00,60.96,61.06,60.81,60.85,74280.0,53.23,53.3173,53.099,53.134,74280.0
2020-11-06 11:00:00,60.85,60.99,60.83,60.88,47365.0,53.134,53.2562,53.1165,53.1602,47365.0
2020-11-06 11:30:00,60.9,61.03,60.9,60.98,26461.0,53.1776,53.2911,53.1776,53.2475,26461.0
2020-11-06 12:00:00,60.98,61.03,60.88,60.9,41573.0,53.2475,53.2911,53.1602,53.1776,41573.0
2020-11-06 12:30:00,60.91,60.97,60.87,60.92,91685.0,53.1864,53.2388,53.1514,53.1951,91685.0
2020-11-06 13:00:00,60.93,61.01,60.92,60.98,66465.0,53.2038,53.2737,53.1951,53.2475,66465.0
2020-11-06 13:30:00,60.98,61.0,60.96,60.97,61270.0,53.2475,53.265,53.23,53.2388,61270.0
2020-11-06 14:00:00,60.98,61.02,60.95,61.0,62692.0,53.2475,53.2824,53.2213,53.265,62692.0
2020-11-06 14:30:00,61.0,61.02,60.92,60.94,111068.0,53.265,53.2824,53.1951,53.2126,111068.0
2020-11-06 15:00:00,60.94,60.94,60.83,60.93,180811.0,53.2126,53.2126,53.1165,53.2038,180811.0
2020-11-06 15:30:00,60.93,61.07,60.79,60.83,583980.0,53.2038,53.3261,53.0816,53.1165,583980.0
2020-11-09 09:30:00,63.43,63.43,62.93,62.93,113700.0,55.3868,55.3868,54.9502,54.9502,113700.0
2020-11-09 10:00:00,62.93,63.25,62.92,63.12,92130.0,54.9502,55.2296,54.9415,55.1161,92130.0
2020-11-09 10:30:00,63.11,63.14,62.73,62.95,103403.0,55.1074,55.1336,54.7756,54.9677,103403.0
2020-11-09 11:00:00,62.94,62.97,62.69,62.85,84750.0,54.959,54.9852,54.7407,54.8804,84750.0
2020-11-09 11:30:00,62.85,62.88,62.66,62.69,94263.0,54.8804,54.9066,54.7145,54.7407,94263.0
2020-11-09 12:00:00,62.69,62.95,62.69,62.94,106663.0,54.7407,54.9677,54.7407,54.959,106663.0
2020-11-09 12:30:00,62.94,62.99,62.88,62.98,50550.0,54.959,55.0026,54.9066,54.9939,50550.0
2020-11-09 13:00:00,62.97,63.03,62.88,62.91,56609.0,54.9852,55.0375,54.9066,54.9328,56609.0
2020-11-09 13:30:00,62.93,62.94,62.84,62.9,27013.0,54.9502,54.959,54.8716,54.924,27013.0
2020-11-09 14:00:00,62.92,62.92,62.72,62.77,44579.0,54.9415,54.9415,54.7669,54.8105,44579.0
2020-11-09 14:30:00,62.77,62.92,62.74,62.91,260899.0,54.8105,54.9415,54.7843,54.9328,260899.0
2020-11-09 15:00:00,62.91,62.99,62.78,62.79,313320.0,54.9328,55.0026,54.8192,54.828,313320.0
2020-11-09 15:30:00,62.79,62.9,62.52,62.54,446752.0,54.828,54.924,54.5922,54.6097,446752.0
2020-11-10 09:30:00,62.53,62.61,62.39,62.6,57328.0,54.6009,54.6708,54.4787,54.6621,57328.0
2020-11-10 10:00:00,62.6,62.78,62.49,62.51,158592.0,54.6621,54.8192,54.566,54.5835,158592.0
2020-11-10 10:30:00,62.51,62.55,62.31,62.46,59618.0,54.5835,54.6184,54.4088,54.5398,59618.0
2020-11-10 11:00:00,62.45,62.66,62.45,62.66,71793.0,54.5311,54.7145,54.5311,54.7145,71793.0
2020-11-10 11:30:00,62.66,62.67,62.48,62.59,150622.0,54.7145,54.7232,54.5573,54.6533,150622.0
2020-11-10 12:00:00,62.6,62.79,62.59,62.72,52884.0,54.6621,54.828,54.6533,54.7669,52884.0
2020-11-10 12:30:00,62.72,62.8,62.68,62.72,45259.0,54.7669,54.8367,54.7319,54.7669,45259.0
2020-11-10 13:00:00,62.73,62.77,62.54,62.59,41758.0,54.7756,54.8105,54.6097,54.6533,41758.0
2020-11-10 13:30:00,62.58,62.71,62.54,62.71,53332.0,54.6446,54.7581,54.6097,54.7581,53332.0
2020-11-10 14:00:00,62.71,62.72,62.6,62.62,45620.0,54.7581,54.7669,54.6621,54.6795,45620.0
2020-11-10 14:30:00,62.64,62.73,62.61,62.69,51711.0,54.697,54.7756,54.6708,54.7407,51711.0
2020-11-10 15:00:00,62.67,62.7,62.54,62.66,43787.0,54.7232,54.7494,54.6097,54.7145,43787.0
2020-11-10 15:30:00,62.66,62.68,62.44,62.5,92665.0,54.7145,54.7319,54.5224,54.5747,92665.0
2020-11-11 09:30:00,62.77,62.8,62.67,62.71,46882.0,54.8105,54.8367,54.7232,54.7581,46882.0
2020-11-11 10:00:00,62.72,62.75,62.65,62.73,38375.0,54.7669,54.793,54.7057,54.7756,38375.0
2020-11-11 10:30:00,62.75,62.76,62.67,62.75,37941.0,54.793,54.8018,54.7232,54.793,37941.0
2020-11-11 11:00:00,62.74,62.82,62.7,62.82,25541.0,54.7843,54.8542,54.7494,54.8542,25541.0
2020-11-11 11:30:00,62.82,62.82,62.73,62.78,43860.0,54.8542,54.8542,54.7756,54.8192,43860.0
2020-11-11 12:00:00,62.78,62.84,62.75,62.78,42853.0,54.8192,54.8716,54.793,54.8192,42853.0
2020-11-11 12:30:00,62.78,62.84,62.77,62.84,82633.0,54.8192,54.8716,54.8105,54.8716,82633.0
2020-11-11 13:00:00,62.83,62.84,62.8,62.82,17484.0,54.8629,54.8716,54.8367,54.8542,17484.0
2020-11-11 13:30:00,62.82,62.86,62.78,62.79,30781.0,54.8542,54.8891,54.8192,54.828,30781.0
2020-11-11 14:00:00,62.79,62.86,62.71,62.71,53466.0,54.828,54.8891,54.7581,54.7581,53466.0
2020-11-11 14:30:00,62.72,62.75,62.58,62.65,34304.0,54.7669,54.793,54.6446,54.7057,34304.0
2020-11-11 15:00:00,62.68,62.71,62.59,62.6,28872.0,54.7319,54.7581,54.6533,54.6621,28872.0
2020-11-11 15:30:00,62.59,62.85,62.58,62.84,218332.0,54.6533,54.8804,54.6446,54.8716,218332.0
2020-11-12 09:30:00,62.49,62.49,62.36,62.45,297746.0,54.566,54.566,54.4525,54.5311,297746.0
2020-11-12 10:00:00,62.43,62.56,62.43,62.47,65856.0,54.5136,54.6271,54.5136,54.5486,65856.0
2020-11-12 10:30:00,62.47,62.58,62.47,62.55,38972.0,54.5486,54.6446,54.5486,54.6184,38972.0
2020-11-12 11:00:00,62.55,62.6,62.5,62.6,49756.0,54.6184,54.6621,54.5747,54.6621,49756.0
2020-11-12 11:30:00,62.59,62.59,62.4,62.49,96876.0,54.6533,54.6533,54.4874,54.566,96876.0
2020-11-12 12:00:00,62.48,62.5,62.33,62.34,39275.0,54.5573,54.5747,54.4263,54.435,39275.0
2020-11-12 12:30:00,62.34,62.36,62.06,62.16,214994.0,54.435,54.4525,54.1905,54.2779,214994.0
2020-11-12 13:00:00,62.15,62.16,62.02,62.09,208818.0,54.2691,54.2779,54.1556,54.2167,208818.0
2020-11-12 13:30:00,62.06,62.19,62.06,62.17,116736.0,54.1905,54.3041,54.1905,54.2866,116736.0
2020-11-12 14:00:00,62.18,62.21,62.03,62.06,61247.0,54.2953,54.3215,54.1643,54.1905,61247.0
2020-11-12 14:30:00,62.04,62.12,61.92,61.96,43986.0,54.1731,54.2429,54.0683,54.1032,43986.0
2020-11-12 15:00:00,61.95,62.02,61.84,61.95,29218.0,54.0945,54.1556,53.9984,54.0945,29218.0
2020-11-12 15:30:00,61.94,62.02,61.86,61.99,123791.0,54.0858,54.1556,54.0159,54.1294,123791.0
2020-11-13 09:30:00,62.5,62.69,62.4,62.67,29837.0,54.5747,54.7407,54.4874,54.7232,29837.0
2020-11-13 10:00:00,62.67,62.75,62.6,62.68,36960.0,54.7232,54.793,54.6621,54.7319,36960.0
2020-11-13 10:30:00,62.69,62.73,62.6,62.64,39651.0,54.7407,54.7756,54.6621,54.697,39651.0
2020-11-13 11:00:00,62.65,62.78,62.65,62.72,58919.0,54.7057,54.8192,54.7057,54.7669,58919.0
2020-11-13 11:30:00,62.72,62.75,62.63,62.74,44909.0,54.7669,54.793,54.6883,54.7843,44909.0
2020-11-13 12:00:00,62.74,62.77,62.72,62.75,13990.0,54.7843,54.8105,54.7669,54.793,13990.0
2020-11-13 12:30:00,62.75,62.82,62.75,62.81,66177.0,54.793,54.8542,54.793,54.8454,66177.0
2020-11-13 13:00:00,62.82,62.88,62.78,62.84,61471.0,54.8542,54.9066,54.8192,54.8716,61471.0
2020-11-13 13:30:00,62.83,62.85,62.77,62.83,27045.0,54.8629,54.8804,54.8105,54.8629,27045.0
2020-11-13 14:00:00,62.83,62.95,62.82,62.91,53171.0,54.8629,54.9677,54.8542,54.9328,53171.0
2020-11-13 14:30:00,62.91,63.02,62.91,63.0,43840.0,54.9328,55.0288,54.9328,55.0113,43840.0
2020-11-13 15:00:00,63.0,63.02,62.95,63.0,38714.0,55.0113,55.0288,54.9677,55.0113,38714.0
2020-11-13 15:30:00,63.01,63.11,62.95,63.05,73937.0,55.0201,55.1074,54.9677,55.055,73937.0
2020-11-16 09:30:00,63.82,63.91,63.68,63.72,53746.0,55.7274,55.806,55.6051,55.64,53746.0
2020-11-16 10:00:00,63.78,63.88,63.72,63.88,63833.0,55.6924,55.7798,55.64,55.7798,63833.0
2020-11-16 10:30:00,63.89,63.89,63.81,63.86,64830.0,55.7885,55.7885,55.7186,55.7623,64830.0
2020-11-16 11:00:00,63.86,63.88,63.79,63.83,42464.0,55.7623,55.7798,55.7012,55.7361,42464.0
2020-11-16 11:30:00,63.82,63.83,63.74,63.8,42129.0,55.7274,55.7361,55.6575,55.7099,42129.0
2020-11-16 12:00:00,63.81,63.84,63.72,63.72,52468.0,55.7186,55.7448,55.64,55.64,52468.0
2020-11-16 12:30:00,63.72,63.77,63.7,63.75,20353.0,55.64,55.6837,55.6226,55.6662,20353.0
2020-11-16 13:00:00,63.73,63.77,63.64,63.64,45985.0,55.6488,55.6837,55.5702,55.5702,45985.0
2020-11-16 13:30:00,63.64,63.71,63.6,63.67,19693.0,55.5702,55.6313,55.5353,55.5964,19693.0
2020-11-16 14:00:00,63.67,63.75,63.64,63.75,36738.0,55.5964,55.6662,55.5702,55.6662,36738.0
2020-11-16 14:30:00,63.75,63.77,63.68,63.7,31984.0,55.6662,55.6837,55.6051,55.6226,31984.0
2020-11-16 15:00:00,63.7,63.78,63.63,63.74,25952.0,55.6226,55.6924,55.5615,55.6575,25952.0
2020-11-16 15:30:00,63.74,63.95,63.73,63.95,81525.0,55.6575,55.8409,55.6488,55.8409,81525.0
2020-11-17 09:30:00,63.65,63.68,63.52,63.52,116488.0,55.5789,55.6051,55.4654,55.4654,116488.0
2020-11-17 10:00:00,63.52,63.69,63.51,63.67,90139.0,55.4654,55.6139,55.4567,55.5964,90139.0
2020-11-17 10:30:00,63.67,63.78,63.65,63.76,37094.0,55.5964,55.6924,55.5789,55.675,37094.0
2020-11-17 11:00:00,63.75,63.76,63.71,63.73,69398.0,55.6662,55.675,55.6313,55.6488,69398.0
2020-11-17 11:30:00,63.74,63.79,63.7,63.73,60166.0,55.6575,55.7012,55.6226,55.6488,60166.0
2020-11-17 12:00:00,63.73,63.78,63.68,63.74,27979.0,55.6488,55.6924,55.6051,55.6575,27979.0
2020-11-17 12:30:00,63.75,63.76,63.71,63.72,41905.0,55.6662,55.675,55.6313,55.64,41905.0
2020-11-17 13:00:00,63.72,63.8,63.71,63.76,21051.0,55.64,55.7099,55.6313,55.675,21051.0
2020-11-17 13:30:00,63.76,63.78,63.74,63.77,17653.0,55.675,55.6924,55.6575,55.6837,17653.0
2020-11-17 14:00:00,63.78,63.89,63.78,63.85,12674.0,55.6924,55.7885,55.6924,55.7536,12674.0
2020-11-17 14:30:00,63.86,63.89,63.84,63.85,33444.0,55.7623,55.7885,55.7448,55.7536,33444.0
2020-11-17 15:00:00,63.84,63.84,63.65,63.68,53457.0,55.7448,55.7448,55.5789,55.6051,53457.0
2020-11-17 15:30:00,63.68,63.75,63.64,63.73,155435.0,55.6051,55.6662,55.5702,55.6488,155435.0
2020-11-18 09:30:00,63.96,64.03,63.96,64.0,79087.0,55.8496,55.9107,55.8496,55.8845,79087.0
2020-11-18 10:00:00,64.02,64.15,64.02,64.13,29926.0,55.902,56.0155,55.902,55.9981,29926.0
2020-11-18 10:30:00,64.13,64.16,64.08,64.11,61335.0,55.9981,56.0243,55.9544,55.9806,61335.0
2020-11-18 11:00:00,64.11,64.15,64.11,64.14,32301.0,55.9806,56.0155,55.9806,56.0068,32301.0
2020-11-18 11:30:00,64.13,64.17,64.09,64.15,27508.0,55.9981,56.033,55.9631,56.0155,27508.0
2020-11-18 12:00:00,64.16,64.19,64.11,64.12,167251.0,56.0243,56.0504,55.9806,55.9893,167251.0
2020-11-18 12:30:00,64.13,64.14,64.07,64.07,16481.0,55.9981,56.0068,55.9457,55.9457,16481.0
2020-11-18 13:00:00,64.08,64.12,64.02,64.02,41731.0,55.9544,55.9893,55.902,55.902,41731.0
2020-11-18 13:30:00,64.02,64.07,63.97,63.99,28503.0,55.902,55.9457,55.8583,55.8758,28503.0
2020-11-18 14:00:00,64.0,64.03,63.83,63.87,35691.0,55.8845,55.9107,55.7361,55.771,35691.0
2020-11-18 14:30:00,63.85,63.95,63.84,63.91,37848.0,55.7536,55.8409,55.7448,55.806,37848.0
2020-11-18 15:00:00,63.9,63.94,63.8,63.8,24487.0,55.7972,55.8322,55.7099,55.7099,24487.0
2020-11-18 15:30:00,63.8,63.8,63.54,63.55,78248.0,55.7099,55.7099,55.4829,55.4916,78248.0
2020-11-19 09:30:00,63.45,63.55,63.37,63.53,115742.0,55.4043,55.4916,55.3344,55.4741,115742.0
2020-11-19 10:00:00,63.54,63.55,63.43,63.47,38572.0,55.4829,55.4916,55.3868,55.4217,38572.0
2020-11-19 10:30:00,63.46,63.61,63.45,63.53,64040.0,55.413,55.544,55.4043,55.4741,64040.0
2020-11-19 11:00:00,63.53,63.6,63.47,63.54,36021.0,55.4741,55.5353,55.4217,55.4829,36021.0
2020-11-19 11:30:00,63.52,63.56,63.46,63.49,22941.0,55.4654,55.5003,55.413,55.4392,22941.0
2020-11-19 12:00:00,63.49,63.53,63.46,63.51,24643.0,55.4392,55.4741,55.413,55.4567,24643.0
2020-11-19 12:30:00,63.52,63.55,63.42,63.45,22867.0,55.4654,55.4916,55.3781,55.4043,22867.0
2020-11-19 13:00:00,63.46,63.59,63.45,63.54,46944.0,55.413,55.5265,55.4043,55.4829,46944.0
2020-11-19 13:30:00,63.54,63.64,63.53,63.63,21284.0,55.4829,55.5702,55.4741,55.5615,21284.0
2020-11-19 14:00:00,63.62,63.7,63.62,63.67,43476.0,55.5527,55.6226,55.5527,55.5964,43476.0
2020-11-19 14:30:00,63.68,63.81,63.68,63.76,56090.0,55.6051,55.7186,55.6051,55.675,56090.0
2020-11-19 15:00:00,63.75,63.8,63.7,63.74,270233.0,55.6662,55.7099,55.6226,55.6575,270233.0
2020-11-19 15:30:00,63.74,63.86,63.72,63.86,70486.0,55.6575,55.7623,55.64,55.7623,70486.0
2020-11-20 09:30:00,64.15,64.24,64.05,64.1,40605.0,56.0155,56.0941,55.9282,55.9719,40605.0
2020-11-20 10:00:00,64.13,64.17,64.05,64.12,84559.0,55.9981,56.033,55.9282,55.9893,84559.0
2020-11-20 10:30:00,64.12,64.16,64.07,64.1,53163.0,55.9893,56.0243,55.9457,55.9719,53163.0
2020-11-20 11:00:00,64.11,64.2,64.11,64.2,287302.0,55.9806,56.0592,55.9806,56.0592,287302.0
2020-11-20 11:30:00,64.2,64.23,64.13,64.17,24284.0,56.0592,56.0854,55.9981,56.033,24284.0
2020-11-20 12:00:00,64.17,64.2,64.14,64.19,38139.0,56.033,56.0592,56.0068,56.0504,38139.0
2020-11-20 12:30:00,64.19,64.24,64.18,64.23,35262.0,56.0504,56.0941,56.0417,56.0854,35262.0
2020-11-20 13:00:00,64.22,64.28,64.19,64.28,24508.0,56.0766,56.129,56.0504,56.129,24508.0
2020-11-20 13:30:00,64.27,64.29,64.25,64.27,21497.0,56.1203,56.1378,56.1028,56.1203,21497.0
2020-11-20 14:00:00,64.28,64.31,64.24,64.3,28988.0,56.129,56.1552,56.0941,56.1465,28988.0
2020-11-20 14:30:00,64.3,64.37,64.3,64.34,23683.0,56.1465,56.2076,56.1465,56.1814,23683.0
2020-11-20 15:00:00,64.35,64.37,64.22,64.26,27288.0,56.1902,56.2076,56.0766,56.1116,27288.0
2020-11-20 15:30:00,64.26,64.41,64.25,64.32,87882.0,56.1116,56.2426,56.1028,56.164,87882.0
2020-11-23 09:30:00,64.73,64.83,64.62,64.62,86920.0,56.522,56.6093,56.4259,56.4259,86920.0
2020-11-23 10:00:00,64.61,64.62,64.38,64.4,52041.0,56.4172,56.4259,56.2164,56.2338,52041.0
2020-11-23 10:30:00,64.37,64.57,64.37,64.47,24087.0,56.2076,56.3823,56.2076,56.2949,24087.0
2020-11-23 11:00:00,64.48,64.5,64.28,64.41,47587.0,56.3037,56.3211,56.129,56.2426,47587.0
2020-11-23 11:30:00,64.39,64.41,64.26,64.4,38951.0,56.2251,56.2426,56.1116,56.2338,38951.0
2020-11-23 12:00:00,64.38,64.49,64.33,64.47,28680.0,56.2164,56.3124,56.1727,56.2949,28680.0
2020-11-23 12:30:00,64.46,64.57,64.45,64.56,24341.0,56.2862,56.3823,56.2775,56.3735,24341.0
2020-11-23 13:00:00,64.56,64.59,64.51,64.56,21060.0,56.3735,56.3997,56.3299,56.3735,21060.0
2020-11-23 13:30:00,64.55,64.57,64.51,64.54,23212.0,56.3648,56.3823,56.3299,56.3561,23212.0
2020-11-23 14:00:00,64.53,64.55,64.43,64.43,49916.0,56.3473,56.3648,56.26,56.26,49916.0
2020-11-23 14:30:00,64.44,64.65,64.41,64.64,52332.0,56.2687,56.4521,56.2426,56.4434,52332.0
2020-11-23 15:00:00,64.64,64.74,64.61,64.63,37161.0,56.4434,56.5307,56.4172,56.4347,37161.0
2020-11-23 15:30:00,64.62,64.62,64.36,64.45,276673.0,56.4259,56.4259,56.1989,56.2775,276673.0
2020-11-24 09:30:00,64.84,64.97,64.75,64.93,532970.0,56.618,56.7315,56.5394,56.6966,532970.0
2020-11-24 10:00:00,64.93,64.97,64.88,64.95,145252.0,56.6966,56.7315,56.653,56.7141,145252.0
2020-11-24 10:30:00,64.94,65.04,64.88,64.99,23854.0,56.7053,56.7927,56.653,56.749,23854.0
2020-11-24 11:00:00,65.02,65.14,65.01,65.1,60604.0,56.7752,56.88,56.7665,56.8451,60604.0
2020-11-24 11:30:00,65.09,65.2,65.05,65.13,44199.0,56.8363,56.9324,56.8014,56.8713,44199.0
2020-11-24 12:00:00,65.13,65.13,65.05,65.11,22601.0,56.8713,56.8713,56.8014,56.8538,22601.0
2020-11-24 12:30:00,65.11,65.17,65.09,65.16,49231.0,56.8538,56.9062,56.8363,56.8974,49231.0
2020-11-24 13:00:00,65.16,65.22,65.13,65.15,42357.0,56.8974,56.9498,56.8713,56.8887,42357.0
2020-11-24 13:30:00,65.16,65.26,65.15,65.22,39434.0,56.8974,56.9848,56.8887,56.9498,39434.0
2020-11-24 14:00:00,65.21,65.22,65.09,65.09,57822.0,56.9411,56.9498,56.8363,56.8363,57822.0
2020-11-24 14:30:00,65.09,65.22,65.08,65.21,38894.0,56.8363,56.9498,56.8276,56.9411,38894.0
2020-11-24 15:00:00,65.2,65.23,65.16,65.2,76922.0,56.9324,56.9586,56.8974,56.9324,76922.0
2020-11-24 15:30:00,65.2,65.28,65.13,65.26,128228.0,56.9324,57.0022,56.8713,56.9848,128228.0
2020-11-25 09:30:00,64.68,64.71,64.57,64.61,54631.0,56.4783,56.5045,56.3823,56.4172,54631.0
2020-11-25 10:00:00,64.59,64.69,64.51,64.69,100038.0,56.3997,56.487,56.3299,56.487,100038.0
2020-11-25 10:30:00,64.7,64.81,64.67,64.69,44720.0,56.4958,56.5918,56.4696,56.487,44720.0
2020-11-25 11:00:00,64.68,64.8,64.68,64.79,41067.0,56.4783,56.5831,56.4783,56.5744,41067.0
2020-11-25 11:30:00,64.79,64.82,64.74,64.8,36792.0,56.5744,56.6006,56.5307,56.5831,36792.0
2020-11-25 12:00:00,64.81,64.86,64.79,64.79,31105.0,56.5918,56.6355,56.5744,56.5744,31105.0
2020-11-25 12:30:00,64.8,64.93,64.8,64.93,20107.0,56.5831,56.6966,56.5831,56.6966,20107.0
2020-11-25 13:00:00,64.93,64.96,64.91,64.92,26992.0,56.6966,56.7228,56.6792,56.6879,26992.0
2020-11-25 13:30:00,64.92,65.04,64.92,65.04,24512.0,56.6879,56.7927,56.6879,56.7927,24512.0
2020-11-25 14:00:00,65.0,65.02,64.88,64.93,16979.0,56.7577,56.7752,56.653,56.6966,16979.0
2020-11-25 14:30:00,64.94,64.96,64.86,64.93,80680.0,56.7053,56.7228,56.6355,56.6966,80680.0
2020-11-25 15:00:00,64.93,65.0,64.89,64.98,131224.0,56.6966,56.7577,56.6617,56.7403,131224.0
2020-11-25 15:30:00,64.98,64.98,64.85,64.88,69648.0,56.7403,56.7403,56.6268,56.653,69648.0
2020-11-27 09:30:00,65.22,65.41,65.22,65.35,56731.0,56.9498,57.1157,56.9498,57.0634,56731.0
2020-11-27 10:00:00,65.36,65.46,65.32,65.42,85944.0,57.0721,57.1594,57.0372,57.1245,85944.0
2020-11-27 10:30:00,65.42,65.46,65.39,65.42,100679.0,57.1245,57.1594,57.0983,57.1245,100679.0
2020-11-27 11:00:00,65.38,65.43,65.36,65.4,44483.0,57.0896,57.1332,57.0721,57.107,44483.0
2020-11-27 11:30:00,65.42,65.44,65.31,65.36,96030.0,57.1245,57.1419,57.0284,57.0721,96030.0
2020-11-27 12:00:00,65.37,65.38,65.32,65.33,145596.0,57.0808,57.0896,57.0372,57.0459,145596.0
2020-11-27 12:30:00,65.33,65.44,65.31,65.42,28987.0,57.0459,57.1419,57.0284,57.1245,28987.0
2020-11-30 09:30:00,65.18,65.22,65.06,65.13,101088.0,56.9149,56.9498,56.8101,56.8713,101088.0
2020-11-30 10:00:00,65.14,65.19,65.07,65.07,66103.0,56.88,56.9236,56.8189,56.8189,66103.0
2020-11-30 10:30:00,65.06,65.06,64.78,64.91,29578.0,56.8101,56.8101,56.5656,56.6792,29578.0
2020-11-30 11:00:00,64.91,64.91,64.65,64.65,66327.0,56.6792,56.6792,56.4521,56.4521,66327.0
2020-11-30 11:30:00,64.64,64.66,64.43,64.55,176213.0,56.4434,56.4609,56.26,56.3648,176213.0
2020-11-30 12:00:00,64.53,64.6,64.5,64.56,66825.0,56.3473,56.4085,56.3211,56.3735,66825.0
2020-11-30 12:30:00,64.56,64.62,64.54,64.61,108460.0,56.3735,56.4259,56.3561,56.4172,108460.0
2020-11-30 13:00:00,64.6,64.63,64.55,64.57,48051.0,56.4085,56.4347,56.3648,56.3823,48051.0
2020-11-30 13:30:00,64.57,64.63,64.52,64.53,63341.0,56.3823,56.4347,56.3386,56.3473,63341.0
2020-11-30 14:00:00,64.53,64.56,64.48,64.53,58075.0,56.3473,56.3735,56.3037,56.3473,58075.0
2020-11-30 14:30:00,64.55,64.59,64.47,64.59,174161.0,56.3648,56.3997,56.2949,56.3997,174161.0
2020-11-30 15:00:00,64.59,64.6,64.34,64.34,117406.0,56.3997,56.4085,56.1814,56.1814,117406.0
2020-11-30 15:30:00,64.34,64.41,64.18,64.22,386168.0,56.1814,56.2426,56.0417,56.0766,386168.0
2020-12-01 09:30:00,65.46,65.58,65.36,65.51,53642.0,57.1594,57.2642,57.0721,57.2031,53642.0
2020-12-01 10:00:00,65.51,65.63,65.51,65.61,48496.0,57.2031,57.3079,57.2031,57.2904,48496.0
2020-12-01 10:30:00,65.63,65.66,65.52,65.6,95757.0,57.3079,57.334,57.2118,57.2817,95757.0
2020-12-01 11:00:00,65.63,65.96,65.61,65.93,136968.0,57.3079,57.596,57.2904,57.5698,136968.0
2020-12-01 11:30:00,65.94,65.98,65.77,65.8,398163.0,57.5785,57.6135,57.4301,57.4563,398163.0
2020-12-01 12:00:00,65.78,65.91,65.78,65.88,65299.0,57.4388,57.5523,57.4388,57.5262,65299.0
2020-12-01 12:30:00,65.87,65.95,65.87,65.91,40470.0,57.5174,57.5873,57.5174,57.5523,40470.0
2020-12-01 13:00:00,65.91,65.93,65.88,65.92,52173.0,57.5523,57.5698,57.5262,57.5611,52173.0
2020-12-01 13:30:00,65.92,65.95,65.87,65.92,321828.0,57.5611,57.5873,57.5174,57.5611,321828.0
2020-12-01 14:00:00,65.91,65.98,65.91,65.94,35480.0,57.5523,57.6135,57.5523,57.5785,35480.0
2020-12-01 14:30:00,65.93,65.98,65.87,65.87,220037.0,57.5698,57.6135,57.5174,57.5174,220037.0
2020-12-01 15:00:00,65.87,65.87,65.76,65.85,162337.0,57.5174,57.5174,57.4214,57.5,162337.0
2020-12-01 15:30:00,65.86,66.0,65.78,65.96,241999.0,57.5087,57.6309,57.4388,57.596,241999.0
2020-12-02 09:30:00,65.44,65.5,65.31,65.5,57768.0,57.1419,57.1943,57.0284,57.1943,57768.0
2020-12-02 10:00:00,65.52,65.62,65.52,65.61,19857.0,57.2118,57.2991,57.2118,57.2904,19857.0
2020-12-02 10:30:00,65.61,65.7,65.6,65.61,30249.0,57.2904,57.369,57.2817,57.2904,30249.0
2020-12-02 11:00:00,65.63,65.72,65.63,65.69,51287.0,57.3079,57.3864,57.3079,57.3602,51287.0
2020-12-02 11:30:00,65.69,65.78,65.64,65.76,132390.0,57.3602,57.4388,57.3166,57.4214,132390.0
2020-12-02 12:00:00,65.76,65.77,65.72,65.77,34700.0,57.4214,57.4301,57.3864,57.4301,34700.0
2020-12-02 12:30:00,65.76,65.78,65.71,65.71,81754.0,57.4214,57.4388,57.3777,57.3777,81754.0
2020-12-02 13:00:00,65.73,65.74,65.69,65.71,73226.0,57.3952,57.4039,57.3602,57.3777,73226.0
2020-12-02 13:30:00,65.71,65.75,65.65,65.69,38393.0,57.3777,57.4126,57.3253,57.3602,38393.0
2020-12-02 14:00:00,65.68,65.77,65.61,65.76,35971.0,57.3515,57.4301,57.2904,57.4214,35971.0
2020-12-02 14:30:00,65.76,65.8,65.73,65.77,103515.0,57.4214,57.4563,57.3952,57.4301,103515.0
2020-12-02 15:00:00,65.78,65.79,65.72,65.73,76263.0,57.4388,57.4476,57.3864,57.3952,76263.0
2020-12-02 15:30:00,65.73,65.79,65.67,65.68,313914.0,57.3952,57.4476,57.3428,57.3515,313914.0
2020-12-03 09:30:00,66.08,66.12,66.01,66.11,38636.0,57.7008,57.7357,57.6397,57.727,38636.0
2020-12-03 10:00:00,66.12,66.36,66.12,66.32,74217.0,57.7357,57.9453,57.7357,57.9104,74217.0
2020-12-03 10:30:00,66.33,66.44,66.32,66.4,120492.0,57.9191,58.0151,57.9104,57.9802,120492.0
2020-12-03 11:00:00,66.41,66.41,66.29,66.38,85388.0,57.9889,57.9889,57.8842,57.9627,85388.0
2020-12-03 11:30:00,66.38,66.44,66.38,66.42,111383.0,57.9627,58.0151,57.9627,57.9977,111383.0
2020-12-03 12:00:00,66.4,66.45,66.31,66.37,30060.0,57.9802,58.0239,57.9016,57.954,30060.0
2020-12-03 12:30:00,66.37,66.39,66.32,66.36,22880.0,57.954,57.9715,57.9104,57.9453,22880.0
2020-12-03 13:00:00,66.37,66.38,66.3,66.33,24643.0,57.954,57.9627,57.8929,57.9191,24643.0
2020-12-03 13:30:00,66.33,66.34,66.22,66.23,28200.0,57.9191,57.9278,57.823,57.8318,28200.0
2020-12-03 14:00:00,66.24,66.31,66.24,66.3,24668.0,57.8405,57.9016,57.8405,57.8929,24668.0
2020-12-03 14:30:00,66.29,66.37,66.29,66.36,41161.0,57.8842,57.954,57.8842,57.9453,41161.0
2020-12-03 15:00:00,66.36,66.42,66.32,66.42,42138.0,57.9453,57.9977,57.9104,57.9977,42138.0
2020-12-03 15:30:00,66.42,66.43,66.08,66.21,171194.0,57.9977,58.0064,57.7008,57.8143,171194.0
2020-12-04 09:30:00,66.64,66.76,66.59,66.69,66482.0,58.1898,58.2946,58.1461,58.2334,66482.0
2020-12-04 10:00:00,66.67,66.7,66.55,66.56,130951.0,58.216,58.2422,58.1112,58.1199,130951.0
2020-12-04 10:30:00,66.56,66.63,66.52,66.52,47279.0,58.1199,58.181,58.085,58.085,47279.0
2020-12-04 11:00:00,66.55,66.59,66.52,66.56,25507.0,58.1112,58.1461,58.085,58.1199,25507.0
2020-12-04 11:30:00,66.56,66.69,66.55,66.66,78493.0,58.1199,58.2334,58.1112,58.2072,78493.0
2020-12-04 12:00:00,66.66,66.67,66.6,66.67,27786.0,58.2072,58.216,58.1549,58.216,27786.0
2020-12-04 12:30:00,66.67,66.68,66.59,66.61,16380.0,58.216,58.2247,58.1461,58.1636,16380.0
2020-12-04 13:00:00,66.61,66.66,66.58,66.63,23592.0,58.1636,58.2072,58.1374,58.181,23592.0
2020-12-04 13:30:00,66.64,66.68,66.6,66.6,41693.0,58.1898,58.2247,58.1549,58.1549,41693.0
2020-12-04 14:00:00,66.6,66.63,66.54,66.55,111494.0,58.1549,58.181,58.1025,58.1112,111494.0
2020-12-04 14:30:00,66.57,66.57,66.51,66.56,17744.0,58.1287,58.1287,58.0763,58.1199,17744.0
2020-12-04 15:00:00,66.58,66.58,66.46,66.5,139121.0,58.1374,58.1374,58.0326,58.0675,139121.0
2020-12-04 15:30:00,66.51,66.65,66.5,66.65,235412.0,58.0763,58.1985,58.0675,58.1985,235412.0
2020-12-07 09:30:00,66.05,66.07,65.99,66.07,25939.0,57.6746,57.6921,57.6222,57.6921,25939.0
2020-12-07 10:00:00,66.09,66.1,65.99,66.04,34136.0,57.7095,57.7183,57.6222,57.6659,34136.0
2020-12-07 10:30:00,66.04,66.09,66.04,66.05,28518.0,57.6659,57.7095,57.6659,57.6746,28518.0
2020-12-07 11:00:00,66.05,66.14,66.04,66.13,50493.0,57.6746,57.7532,57.6659,57.7444,50493.0
2020-12-07 11:30:00,66.13,66.18,66.09,66.15,37937.0,57.7444,57.7881,57.7095,57.7619,37937.0
2020-12-07 12:00:00,66.13,66.18,66.12,66.14,17304.0,57.7444,57.7881,57.7357,57.7532,17304.0
2020-12-07 12:30:00,66.15,66.15,66.1,66.11,17860.0,57.7619,57.7619,57.7183,57.727,17860.0
2020-12-07 13:00:00,66.1,66.1,65.99,66.01,31094.0,57.7183,57.7183,57.6222,57.6397,31094.0
2020-12-07 13:30:00,66.01,66.03,65.92,66.0,50398.0,57.6397,57.6571,57.5611,57.6309,50398.0
2020-12-07 14:00:00,66.0,66.06,65.96,66.03,46743.0,57.6309,57.6833,57.596,57.6571,46743.0
2020-12-07 14:30:00,66.05,66.06,65.97,65.97,19229.0,57.6746,57.6833,57.6047,57.6047,19229.0
2020-12-07 15:00:00,65.97,66.0,65.91,65.95,53709.0,57.6047,57.6309,57.5523,57.5873,53709.0
2020-12-07 15:30:00,65.95,65.98,65.8,65.93,139780.0,57.5873,57.6135,57.4563,57.5698,139780.0
2020-12-08 09:30:00,65.92,66.06,65.92,66.01,90079.0,57.5611,57.6833,57.5611,57.6397,90079.0
2020-12-08 10:00:00,66.0,66.02,65.82,65.88,32770.0,57.6309,57.6484,57.4738,57.5262,32770.0
2020-12-08 10:30:00,65.9,66.0,65.9,66.0,45517.0,57.5436,57.6309,57.5436,57.6309,45517.0
2020-12-08 11:00:00,66.02,66.07,66.0,66.06,51179.0,57.6484,57.6921,57.6309,57.6833,51179.0
2020-12-08 11:30:00,66.04,66.07,65.99,66.05,42237.0,57.6659,57.6921,57.6222,57.6746,42237.0
2020-12-08 12:00:00,66.05,66.07,66.03,66.05,18941.0,57.6746,57.6921,57.6571,57.6746,18941.0
2020-12-08 12:30:00,66.05,66.14,66.05,66.09,19454.0,57.6746,57.7532,57.6746,57.7095,19454.0
2020-12-08 13:00:00,66.09,66.13,66.09,66.12,24074.0,57.7095,57.7444,57.7095,57.7357,24074.0
2020-12-08 13:30:00,66.12,66.14,66.07,66.09,17703.0,57.7357,57.7532,57.6921,57.7095,17703.0
2020-12-08 14:00:00,66.08,66.19,66.07,66.16,33077.0,57.7008,57.7968,57.6921,57.7706,33077.0
2020-12-08 14:30:00,66.15,66.15,66.07,66.09,16886.0,57.7619,57.7619,57.6921,57.7095,16886.0
2020-12-08 15:00:00,66.09,66.1,66.06,66.08,29870.0,57.7095,57.7183,57.6833,57.7008,29870.0
2020-12-08 15:30:00,66.07,66.12,66.05,66.11,151434.0,57.6921,57.7357,57.6746,57.727,151434.0
2020-12-09 09:30:00,66.58,66.58,66.45,66.48,55948.0,58.1374,58.1374,58.0239,58.0501,55948.0
2020-12-09 10:00:00,66.48,66.48,66.32,66.42,94835.0,58.0501,58.0501,57.9104,57.9977,94835.0
2020-12-09 10:30:00,66.41,66.42,66.27,66.3,55868.0,57.9889,57.9977,57.8667,57.8929,55868.0
2020-12-09 11:00:00,66.29,66.3,66.18,66.23,60085.0,57.8842,57.8929,57.7881,57.8318,60085.0
2020-12-09 11:30:00,66.23,66.29,66.14,66.28,41735.0,57.8318,57.8842,57.7532,57.8754,41735.0
2020-12-09 12:00:00,66.28,66.3,66.16,66.19,13930.0,57.8754,57.8929,57.7706,57.7968,13930.0
2020-12-09 12:30:00,66.17,66.17,66.01,66.15,144523.0,57.7794,57.7794,57.6397,57.7619,144523.0
2020-12-09 13:00:00,66.14,66.14,66.01,66.04,25287.0,57.7532,57.7532,57.6397,57.6659,25287.0
2020-12-09 13:30:00,66.03,66.03,65.8,65.8,70548.0,57.6571,57.6571,57.4563,57.4563,70548.0
2020-12-09 14:00:00,65.81,66.02,65.8,66.02,40180.0,57.465,57.6484,57.4563,57.6484,40180.0
2020-12-09 14:30:00,66.0,66.05,65.93,66.03,83359.0,57.6309,57.6746,57.5698,57.6571,83359.0
2020-12-09 15:00:00,66.03,66.07,65.94,66.0,196280.0,57.6571,57.6921,57.5785,57.6309,196280.0
2020-12-09 15:30:00,66.0,66.27,66.0,66.22,109512.0,57.6309,57.8667,57.6309,57.823,109512.0
2020-12-10 09:30:00,65.69,66.04,65.52,66.03,100878.0,57.3602,57.6659,57.2118,57.6571,100878.0
2020-12-10 10:00:00,66.04,66.14,65.96,65.97,57014.0,57.6659,57.7532,57.596,57.6047,57014.0
2020-12-10 10:30:00,65.97,66.07,65.92,65.98,47643.0,57.6047,57.6921,57.5611,57.6135,47643.0
2020-12-10 11:00:00,66.01,66.05,65.95,65.97,89883.0,57.6397,57.6746,57.5873,57.6047,89883.0
2020-12-10 11:30:00,65.98,65.99,65.81,65.85,98881.0,57.6135,57.6222,57.465,57.5,98881.0
2020-12-10 12:00:00,65.84,65.98,65.84,65.97,49801.0,57.4912,57.6135,57.4912,57.6047,49801.0
2020-12-10 12:30:00,65.98,66.0,65.9,65.94,40896.0,57.6135,57.6309,57.5436,57.5785,40896.0
2020-12-10 13:00:00,65.92,65.98,65.86,65.94,22744.0,57.5611,57.6135,57.5087,57.5785,22744.0
2020-12-10 13:30:00,65.95,65.97,65.92,65.95,27692.0,57.5873,57.6047,57.5611,57.5873,27692.0
2020-12-10 14:00:00,65.95,65.96,65.87,65.91,27683.0,57.5873,57.596,57.5174,57.5523,27683.0
2020-12-10 14:30:00,65.91,66.02,65.9,65.95,41602.0,57.5523,57.6484,57.5436,57.5873,41602.0
2020-12-10 15:00:00,65.97,66.13,65.96,66.12,61241.0,57.6047,57.7444,57.596,57.7357,61241.0
2020-12-10 15:30:00,66.12,66.17,66.05,66.06,237104.0,57.7357,57.7794,57.6746,57.6833,237104.0
2020-12-11 09:30:00,65.79,65.84,65.67,65.76,119375.0,57.4476,57.4912,57.3428,57.4214,119375.0
2020-12-11 10:00:00,65.76,65.93,65.76,65.89,62051.0,57.4214,57.5698,57.4214,57.5349,62051.0
2020-12-11 10:30:00,65.9,65.93,65.75,65.76,31682.0,57.5436,57.5698,57.4126,57.4214,31682.0
2020-12-11 11:00:00,65.78,65.82,65.74,65.75,25846.0,57.4388,57.4738,57.4039,57.4126,25846.0
2020-12-11 11:30:00,65.74,65.77,65.69,65.72,140595.0,57.4039,57.4301,57.3602,57.3864,140595.0
2020-12-11 12:00:00,65.73,65.75,65.59,65.63,62104.0,57.3952,57.4126,57.2729,57.3079,62104.0
2020-12-11 12:30:00,65.63,65.69,65.57,65.68,46444.0,57.3079,57.3602,57.2555,57.3515,46444.0
2020-12-11 13:00:00,65.68,65.72,65.64,65.71,32091.0,57.3515,57.3864,57.3166,57.3777,32091.0
2020-12-11 13:30:00,65.7,65.8,65.7,65.8,30103.0,57.369,57.4563,57.369,57.4563,30103.0
2020-12-11 14:00:00,65.82,65.84,65.77,65.81,40797.0,57.4738,57.4912,57.4301,57.465,40797.0
2020-12-11 14:30:00,65.81,65.87,65.81,65.81,30095.0,57.465,57.5174,57.465,57.465,30095.0
2020-12-11 15:00:00,65.82,65.9,65.79,65.85,40911.0,57.4738,57.5436,57.4476,57.5,40911.0
2020-12-11 15:30:00,65.86,65.92,65.82,65.9,66303.0,57.5087,57.5611,57.4738,57.5436,66303.0
2020-12-14 09:30:00,66.24,66.34,66.2,66.26,43259.0,58.2551,58.343,58.2199,58.2726,43259.0
2020-12-14 10:00:00,66.27,66.28,66.12,66.2,43733.0,58.2814,58.2902,58.1495,58.2199,43733.0
2020-12-14 10:30:00,66.2,66.24,66.04,66.04,32117.0,58.2199,58.2551,58.0792,58.0792,32117.0
2020-12-14 11:00:00,66.03,66.11,66.01,66.01,37781.0,58.0704,58.1407,58.0528,58.0528,37781.0
2020-12-14 11:30:00,66.01,66.07,65.94,66.03,84017.0,58.0528,58.1055,57.9912,58.0704,84017.0
2020-12-14 12:00:00,66.03,66.13,66.0,66.09,36964.0,58.0704,58.1583,58.044,58.1231,36964.0
2020-12-14 12:30:00,66.1,66.22,66.02,66.2,5103720.0,58.1319,58.2375,58.0616,58.2199,5103720.0
2020-12-14 13:00:00,66.2,66.22,66.11,66.14,67016.0,58.2199,58.2375,58.1407,58.1671,67016.0
2020-12-14 13:30:00,66.14,66.17,66.1,66.15,92645.0,58.1671,58.1935,58.1319,58.1759,92645.0
2020-12-14 14:00:00,66.15,66.17,66.1,66.15,78543.0,58.1759,58.1935,58.1319,58.1759,78543.0
2020-12-14 14:30:00,66.12,66.15,66.04,66.13,55225.0,58.1495,58.1759,58.0792,58.1583,55225.0
2020-12-14 15:00:00,66.13,66.16,66.1,66.13,99563.0,58.1583,58.1847,58.1319,58.1583,99563.0
2020-12-14 15:30:00,66.11,66.12,65.98,65.98,123762.0,58.1407,58.1495,58.0264,58.0264,123762.0
2020-12-15 09:30:00,66.35,66.35,66.21,66.22,113939.0,58.3518,58.3518,58.2287,58.2375,113939.0
2020-12-15 10:00:00,66.23,66.36,66.23,66.31,49982.0,58.2463,58.3606,58.2463,58.3166,49982.0
2020-12-15 10:30:00,66.31,66.43,66.3,66.42,20998.0,58.3166,58.4221,58.3078,58.4134,20998.0
2020-12-15 11:00:00,66.41,66.6,66.32,66.57,128926.0,58.4046,58.5717,58.3254,58.5453,128926.0
2020-12-15 11:30:00,66.57,66.6,66.5,66.55,55229.0,58.5453,58.5717,58.4837,58.5277,55229.0
2020-12-15 12:00:00,66.56,66.61,66.56,66.56,36246.0,58.5365,58.5804,58.5365,58.5365,36246.0
2020-12-15 12:30:00,66.56,66.72,66.56,66.72,97178.0,58.5365,58.6772,58.5365,58.6772,97178.0
2020-12-15 13:00:00,66.72,66.78,66.69,66.7,28091.0,58.6772,58.73,58.6508,58.6596,28091.0
2020-12-15 13:30:00,66.7,66.73,66.68,66.7,38183.0,58.6596,58.686,58.642,58.6596,38183.0
2020-12-15 14:00:00,66.7,66.73,66.67,66.72,29693.0,58.6596,58.686,58.6332,58.6772,29693.0
2020-12-15 14:30:00,66.72,66.77,66.7,66.77,59980.0,58.6772,58.7212,58.6596,58.7212,59980.0
2020-12-15 15:00:00,66.75,66.84,66.75,66.82,45504.0,58.7036,58.7827,58.7036,58.7651,45504.0
2020-12-15 15:30:00,66.82,66.89,66.79,66.85,68285.0,58.7651,58.8267,58.7388,58.7915,68285.0
2020-12-16 09:30:00,66.87,67.09,66.87,67.04,106542.0,58.8091,59.0026,58.8091,58.9586,106542.0
2020-12-16 10:00:00,67.04,67.04,66.88,66.98,59259.0,58.9586,58.9586,58.8179,58.9058,59259.0
2020-12-16 10:30:00,66.99,67.03,66.98,66.99,54514.0,58.9146,58.9498,58.9058,58.9146,54514.0
2020-12-16 11:00:00,67.0,67.03,66.97,67.0,80316.0,58.9234,58.9498,58.8971,58.9234,80316.0
2020-12-16 11:30:00,67.0,67.07,66.96,67.04,19375.0,58.9234,58.985,58.8883,58.9586,19375.0
2020-12-16 12:00:00,67.04,67.06,66.99,67.01,44567.0,58.9586,58.9762,58.9146,58.9322,44567.0
2020-12-16 12:30:00,67.01,67.01,66.94,67.0,48268.0,58.9322,58.9322,58.8707,58.9234,48268.0
2020-12-16 13:00:00,66.99,67.01,66.94,66.97,54729.0,58.9146,58.9322,58.8707,58.8971,54729.0
2020-12-16 13:30:00,66.96,67.01,66.96,67.01,29616.0,58.8883,58.9322,58.8883,58.9322,29616.0
2020-12-16 14:00:00,67.01,67.01,66.73,66.85,31566.0,58.9322,58.9322,58.686,58.7915,31566.0
2020-12-16 14:30:00,66.83,67.08,66.82,67.05,39138.0,58.7739,58.9938,58.7651,58.9674,39138.0
2020-12-16 15:00:00,67.04,67.17,67.02,67.13,53628.0,58.9586,59.0729,58.941,59.0378,53628.0
2020-12-16 15:30:00,67.14,67.19,67.09,67.09,68618.0,59.0466,59.0905,59.0026,59.0026,68618.0
2020-12-17 09:30:00,67.72,67.84,67.66,67.84,60216.0,59.5566,59.6622,59.5039,59.6622,60216.0
2020-12-17 10:00:00,67.85,67.89,67.8,67.81,55539.0,59.671,59.7061,59.627,59.6358,55539.0
2020-12-17 10:30:00,67.83,67.84,67.71,67.74,33217.0,59.6534,59.6622,59.5478,59.5742,33217.0
2020-12-17 11:00:00,67.75,67.8,67.72,67.78,47581.0,59.583,59.627,59.5566,59.6094,47581.0
2020-12-17 11:30:00,67.76,67.79,67.71,67.76,27255.0,59.5918,59.6182,59.5478,59.5918,27255.0
2020-12-17 12:00:00,67.79,67.82,67.74,67.77,25308.0,59.6182,59.6446,59.5742,59.6006,25308.0
2020-12-17 12:30:00,67.76,67.82,67.76,67.8,40179.0,59.5918,59.6446,59.5918,59.627,40179.0
2020-12-17 13:00:00,67.8,67.84,67.78,67.8,16037.0,59.627,59.6622,59.6094,59.627,16037.0
2020-12-17 13:30:00,67.79,67.81,67.76,67.8,23723.0,59.6182,59.6358,59.5918,59.627,23723.0
2020-12-17 14:00:00,67.8,67.88,67.79,67.84,29569.0,59.627,59.6974,59.6182,59.6622,29569.0
2020-12-17 14:30:00,67.85,67.86,67.78,67.78,26198.0,59.671,59.6798,59.6094,59.6094,26198.0
2020-12-17 15:00:00,67.78,67.81,67.74,67.75,44283.0,59.6094,59.6358,59.5742,59.583,44283.0
2020-12-17 15:30:00,67.74,67.74,67.66,67.73,121494.0,59.5742,59.5742,59.5039,59.5654,121494.0
2020-12-18 09:30:00,67.65,67.65,67.41,67.48,275275.0,59.4951,59.4951,59.284,59.3456,275275.0
2020-12-18 10:00:00,67.48,67.54,67.41,67.43,88119.0,59.3456,59.3983,59.284,59.3016,88119.0
2020-12-18 10:30:00,67.43,67.53,67.42,67.48,52888.0,59.3016,59.3895,59.2928,59.3456,52888.0
2020-12-18 11:00:00,67.49,67.51,67.39,67.4,381661.0,59.3544,59.372,59.2664,59.2752,381661.0
2020-12-18 11:30:00,67.41,67.48,67.38,67.44,30089.0,59.284,59.3456,59.2576,59.3104,30089.0
2020-12-18 12:00:00,67.45,67.5,67.44,67.49,19974.0,59.3192,59.3632,59.3104,59.3544,19974.0
2020-12-18 12:30:00,67.49,67.58,67.48,67.52,18731.0,59.3544,59.4335,59.3456,59.3808,18731.0
2020-12-18 13:00:00,67.52,67.53,67.47,67.5,18845.0,59.3808,59.3895,59.3368,59.3632,18845.0
2020-12-18 13:30:00,67.49,67.51,67.44,67.48,22744.0,59.3544,59.372,59.3104,59.3456,22744.0
2020-12-18 14:00:00,67.47,67.47,67.43,67.44,24024.0,59.3368,59.3368,59.3016,59.3104,24024.0
2020-12-18 14:30:00,67.44,67.45,67.36,67.41,59613.0,59.3104,59.3192,59.24,59.284,59613.0
2020-12-18 15:00:00,67.4,67.41,67.3,67.31,50729.0,59.2752,59.284,59.1873,59.1961,50729.0
2020-12-18 15:30:00,67.31,67.52,67.27,67.44,77263.0,59.1961,59.3808,59.1609,59.3104,77263.0
2020-12-21 09:30:00,65.68,65.94,65.68,65.81,111499.0,57.7626,57.9912,57.7626,57.8769,111499.0
2020-12-21 10:00:00,65.8,65.87,65.68,65.79,131639.0,57.8681,57.9297,57.7626,57.8593,131639.0
2020-12-21 10:30:00,65.75,66.04,65.75,65.98,71440.0,57.8241,58.0792,57.8241,58.0264,71440.0
2020-12-21 11:00:00,65.97,66.22,65.96,66.14,45780.0,58.0176,58.2375,58.0088,58.1671,45780.0
2020-12-21 11:30:00,66.17,66.34,66.15,66.3,25676.0,58.1935,58.343,58.1759,58.3078,25676.0
2020-12-21 12:00:00,66.31,66.41,66.3,66.41,20073.0,58.3166,58.4046,58.3078,58.4046,20073.0
2020-12-21 12:30:00,66.41,66.58,66.41,66.56,250471.0,58.4046,58.5541,58.4046,58.5365,250471.0
2020-12-21 13:00:00,66.58,66.61,66.55,66.59,23366.0,58.5541,58.5804,58.5277,58.5629,23366.0
2020-12-21 13:30:00,66.6,66.74,66.6,66.69,40531.0,58.5717,58.6948,58.5717,58.6508,40531.0
2020-12-21 14:00:00,66.68,66.81,66.66,66.78,50094.0,58.642,58.7563,58.6244,58.73,50094.0
2020-12-21 14:30:00,66.79,66.86,66.79,66.8,57432.0,58.7388,58.8003,58.7388,58.7475,57432.0
2020-12-21 15:00:00,66.81,66.84,66.72,66.76,28978.0,58.7563,58.7827,58.6772,58.7124,28978.0
2020-12-21 15:30:00,66.76,66.76,66.59,66.72,67437.0,58.7124,58.7124,58.5629,58.6772,67437.0
2020-12-22 09:30:00,66.31,66.57,66.31,66.39,149956.0,58.3166,58.5453,58.3166,58.387,149956.0
2020-12-22 10:00:00,66.4,66.54,66.34,66.54,62148.0,58.3958,58.5189,58.343,58.5189,62148.0
2020-12-22 10:30:00,66.54,66.62,66.42,66.44,33933.0,58.5189,58.5892,58.4134,58.4309,33933.0
2020-12-22 11:00:00,66.46,66.6,66.41,66.54,33980.0,58.4485,58.5717,58.4046,58.5189,33980.0
2020-12-22 11:30:00,66.55,66.55,66.31,66.43,34292.0,58.5277,58.5277,58.3166,58.4221,34292.0
2020-12-22 12:00:00,66.43,66.5,66.4,66.41,286459.0,58.4221,58.4837,58.3958,58.4046,286459.0
2020-12-22 12:30:00,66.41,66.51,66.4,66.51,114204.0,58.4046,58.4925,58.3958,58.4925,114204.0
2020-12-22 13:00:00,66.51,66.55,66.48,66.54,75626.0,58.4925,58.5277,58.4661,58.5189,75626.0
2020-12-22 13:30:00,66.53,66.56,66.47,66.52,19365.0,58.5101,58.5365,58.4573,58.5013,19365.0
2020-12-22 14:00:00,66.5,66.53,66.48,66.5,22810.0,58.4837,58.5101,58.4661,58.4837,22810.0
2020-12-22 14:30:00,66.51,66.52,66.43,66.52,48227.0,58.4925,58.5013,58.4221,58.5013,48227.0
2020-12-22 15:00:00,66.51,66.53,66.42,66.43,55397.0,58.4925,58.5101,58.4134,58.4221,55397.0
2020-12-22 15:30:00,66.43,66.58,66.4,66.51,185469.0,58.4221,58.5541,58.3958,58.4925,185469.0
2020-12-23 09:30:00,67.26,67.38,67.21,67.31,51750.0,59.1521,59.2576,59.1081,59.1961,51750.0
2020-12-23 10:00:00,67.32,67.41,67.2,67.26,61389.0,59.2049,59.284,59.0993,59.1521,61389.0
2020-12-23 10:30:00,67.26,67.33,67.25,67.3,59803.0,59.1521,59.2137,59.1433,59.1873,59803.0
2020-12-23 11:00:00,67.3,67.45,67.29,67.39,51188.0,59.1873,59.3192,59.1785,59.2664,51188.0
2020-12-23 11:30:00,67.4,67.44,67.33,67.44,35498.0,59.2752,59.3104,59.2137,59.3104,35498.0
2020-12-23 12:00:00,67.43,67.44,67.36,67.39,63486.0,59.3016,59.3104,59.24,59.2664,63486.0
2020-12-23 12:30:00,67.39,67.44,67.37,67.39,32697.0,59.2664,59.3104,59.2488,59.2664,32697.0
2020-12-23 13:00:00,67.4,67.45,67.39,67.44,60268.0,59.2752,59.3192,59.2664,59.3104,60268.0
2020-12-23 13:30:00,67.44,67.49,67.42,67.46,32651.0,59.3104,59.3544,59.2928,59.328,32651.0
2020-12-23 14:00:00,67.47,67.48,67.39,67.41,48801.0,59.3368,59.3456,59.2664,59.284,48801.0
2020-12-23 14:30:00,67.4,67.44,67.38,67.38,49852.0,59.2752,59.3104,59.2576,59.2576,49852.0
2020-12-23 15:00:00,67.38,67.4,67.35,67.36,68875.0,59.2576,59.2752,59.2312,59.24,68875.0
2020-12-23 15:30:00,67.36,67.54,67.34,67.45,273665.0,59.24,59.3983,59.2224,59.3192,273665.0
2020-12-24 09:30:00,67.7,67.8,67.65,67.8,68863.0,59.5391,59.627,59.4951,59.627,68863.0
2020-12-24 10:00:00,67.8,67.82,67.72,67.77,45452.0,59.627,59.6446,59.5566,59.6006,45452.0
2020-12-24 10:30:00,67.76,67.79,67.66,67.67,33734.0,59.5918,59.6182,59.5039,59.5127,33734.0
2020-12-24 11:00:00,67.68,67.73,67.64,67.65,45378.0,59.5215,59.5654,59.4863,59.4951,45378.0
2020-12-24 11:30:00,67.64,67.7,67.64,67.68,21545.0,59.4863,59.5391,59.4863,59.5215,21545.0
2020-12-24 12:00:00,67.68,67.72,67.64,67.72,20070.0,59.5215,59.5566,59.4863,59.5566,20070.0
2020-12-24 12:30:00,67.72,67.81,67.71,67.81,83403.0,59.5566,59.6358,59.5478,59.6358,83403.0
2020-12-28 09:30:00,68.2,68.29,68.07,68.24,130651.0,59.9788,60.0579,59.8645,60.014,130651.0
2020-12-28 10:00:00,68.22,68.23,68.15,68.2,119093.0,59.9964,60.0052,59.9348,59.9788,119093.0
2020-12-28 10:30:00,68.22,68.22,68.05,68.09,81258.0,59.9964,59.9964,59.8469,59.882,81258.0
2020-12-28 11:00:00,68.11,68.19,68.07,68.09,58625.0,59.8996,59.97,59.8645,59.882,58625.0
2020-12-28 11:30:00,68.13,68.14,68.06,68.09,24742.0,59.9172,59.926,59.8557,59.882,24742.0
2020-12-28 12:00:00,68.08,68.1,68.01,68.1,64836.0,59.8732,59.8908,59.8117,59.8908,64836.0
2020-12-28 12:30:00,68.08,68.09,68.02,68.04,19413.0,59.8732,59.882,59.8205,59.8381,19413.0
2020-12-28 13:00:00,68.05,68.09,68.04,68.08,45394.0,59.8469,59.882,59.8381,59.8732,45394.0
2020-12-28 13:30:00,68.08,68.11,68.03,68.08,10635.0,59.8732,59.8996,59.8293,59.8732,10635.0
2020-12-28 14:00:00,68.07,68.09,68.06,68.07,19842.0,59.8645,59.882,59.8557,59.8645,19842.0
2020-12-28 14:30:00,68.06,68.08,68.05,68.08,23730.0,59.8557,59.8732,59.8469,59.8732,23730.0
2020-12-28 15:00:00,68.08,68.08,67.98,67.98,17697.0,59.8732,59.8732,59.7853,59.7853,17697.0
2020-12-28 15:30:00,67.98,68.08,67.96,68.07,70015.0,59.7853,59.8732,59.7677,59.8645,70015.0
2020-12-29 09:30:00,68.94,68.99,68.72,68.77,82296.0,60.6296,60.6735,60.4361,60.4801,82296.0
2020-12-29 10:00:00,68.76,68.8,68.59,68.76,36321.0,60.4713,60.5065,60.3218,60.4713,36321.0
2020-12-29 10:30:00,68.76,68.85,68.73,68.75,62040.0,60.4713,60.5504,60.4449,60.4625,62040.0
2020-12-29 11:00:00,68.74,68.8,68.69,68.77,51507.0,60.4537,60.5065,60.4097,60.4801,51507.0
2020-12-29 11:30:00,68.79,68.81,68.73,68.77,132618.0,60.4977,60.5152,60.4449,60.4801,132618.0
2020-12-29 12:00:00,68.77,68.8,68.61,68.63,57615.0,60.4801,60.5065,60.3394,60.3569,57615.0
2020-12-29 12:30:00,68.63,68.63,68.46,68.53,89383.0,60.3569,60.3569,60.2074,60.269,89383.0
2020-12-29 13:00:00,68.55,68.58,68.49,68.58,52306.0,60.2866,60.313,60.2338,60.313,52306.0
2020-12-29 13:30:00,68.57,68.62,68.54,68.6,43244.0,60.3042,60.3482,60.2778,60.3306,43244.0
2020-12-29 14:00:00,68.6,68.61,68.51,68.53,54771.0,60.3306,60.3394,60.2514,60.269,54771.0
2020-12-29 14:30:00,68.54,68.59,68.51,68.57,62071.0,60.2778,60.3218,60.2514,60.3042,62071.0
2020-12-29 15:00:00,68.58,68.67,68.55,68.67,160967.0,60.313,60.3921,60.2866,60.3921,160967.0
2020-12-29 15:30:00,68.66,68.69,68.57,68.59,89296.0,60.3833,60.4097,60.3042,60.3218,89296.0
2020-12-30 09:30:00,68.99,69.17,68.86,69.17,52639.0,60.6939,60.8522,60.5795,60.8522,52639.0
2020-12-30 10:00:00,69.16,69.22,69.07,69.18,38287.0,60.8434,60.8962,60.7642,60.861,38287.0
2020-12-30 10:30:00,69.19,69.21,69.1,69.14,31370.0,60.8698,60.8874,60.7906,60.8258,31370.0
2020-12-30 11:00:00,69.15,69.15,68.96,68.96,114168.0,60.8346,60.8346,60.6675,60.6675,114168.0
2020-12-30 11:30:00,68.97,69.03,68.95,68.97,50746.0,60.6763,60.729,60.6587,60.6763,50746.0
2020-12-30 12:00:00,68.98,69.02,68.95,68.98,37422.0,60.6851,60.7202,60.6587,60.6851,37422.0
2020-12-30 12:30:00,68.97,69.01,68.96,69.0,41214.0,60.6763,60.7114,60.6675,60.7026,41214.0
2020-12-30 13:00:00,69.0,69.04,68.99,69.01,47286.0,60.7026,60.7378,60.6939,60.7114,47286.0
2020-12-30 13:30:00,69.0,69.03,68.98,68.99,51351.0,60.7026,60.729,60.6851,60.6939,51351.0
2020-12-30 14:00:00,68.99,69.0,68.9,68.91,34366.0,60.6939,60.7026,60.6147,60.6235,34366.0
2020-12-30 14:30:00,68.9,68.91,68.85,68.86,92812.0,60.6147,60.6235,60.5707,60.5795,92812.0
2020-12-30 15:00:00,68.87,68.87,68.82,68.84,44198.0,60.5883,60.5883,60.5443,60.5619,44198.0
2020-12-30 15:30:00,68.85,68.89,68.7,68.72,248818.0,60.5707,60.6059,60.4387,60.4563,248818.0
2020-12-31 09:30:00,68.78,68.78,68.46,68.61,158966.0,60.5091,60.5091,60.2276,60.3595,158966.0
2020-12-31 10:00:00,68.61,68.69,68.55,68.55,225092.0,60.3595,60.4299,60.3068,60.3068,225092.0
2020-12-31 10:30:00,68.6,68.6,68.43,68.52,219033.0,60.3508,60.3508,60.2012,60.2804,219033.0
2020-12-31 11:00:00,68.51,68.53,68.34,68.39,106630.0,60.2716,60.2892,60.122,60.166,106630.0
2020-12-31 11:30:00,68.4,68.44,68.33,68.44,100909.0,60.1748,60.21,60.1132,60.21,100909.0
2020-12-31 12:00:00,68.44,68.53,68.44,68.52,52487.0,60.21,60.2892,60.21,60.2804,52487.0
2020-12-31 12:30:00,68.51,68.52,68.44,68.47,53377.0,60.2716,60.2804,60.21,60.2364,53377.0
2020-12-31 13:00:00,68.47,68.49,68.41,68.42,43702.0,60.2364,60.254,60.1836,60.1924,43702.0
2020-12-31 13:30:00,68.42,68.45,68.38,68.45,47473.0,60.1924,60.2188,60.1572,60.2188,47473.0
2020-12-31 14:00:00,68.44,68.55,68.41,68.5,33836.0,60.21,60.3068,60.1836,60.2628,33836.0
2020-12-31 14:30:00,68.51,68.55,68.43,68.43,20760.0,60.2716,60.3068,60.2012,60.2012,20760.0
2020-12-31 15:00:00,68.43,68.5,68.33,68.34,37698.0,60.2012,60.2628,60.1132,60.122,37698.0
2020-12-31 15:30:00,68.35,68.47,68.26,68.36,242621.0,60.1308,60.2364,60.0516,60.1396,242621.0
2021-01-04 09:30:00,69.3,69.37,69.17,69.18,166195.0,60.9666,61.0282,60.8522,60.861,166195.0
2021-01-04 10:00:00,69.21,69.25,68.91,68.94,95471.0,60.8874,60.9226,60.6235,60.6499,95471.0
2021-01-04 10:30:00,68.94,68.95,68.72,68.76,160678.0,60.6499,60.6587,60.4563,60.4915,160678.0
2021-01-04 11:00:00,68.75,68.81,68.53,68.75,114746.0,60.4827,60.5355,60.2892,60.4827,114746.0
2021-01-04 11:30:00,68.77,68.77,68.35,68.35,117704.0,60.5003,60.5003,60.1308,60.1308,117704.0
2021-01-04 12:00:00,68.35,68.39,68.11,68.39,109113.0,60.1308,60.166,59.9197,60.166,109113.0
2021-01-04 12:30:00,68.37,68.38,68.17,68.36,140376.0,60.1484,60.1572,59.9725,60.1396,140376.0
2021-01-04 13:00:00,68.35,68.61,68.32,68.57,220293.0,60.1308,60.3595,60.1044,60.3244,220293.0
2021-01-04 13:30:00,68.56,68.66,68.48,68.65,189991.0,60.3156,60.4035,60.2452,60.3947,189991.0
2021-01-04 14:00:00,68.65,68.65,68.46,68.56,164542.0,60.3947,60.3947,60.2276,60.3156,164542.0
2021-01-04 14:30:00,68.55,68.6,68.42,68.59,184182.0,60.3068,60.3508,60.1924,60.342,184182.0
2021-01-04 15:00:00,68.59,68.6,68.45,68.49,344542.0,60.342,60.3508,60.2188,60.254,344542.0
2021-01-04 15:30:00,68.49,68.6,68.41,68.47,661076.0,60.254,60.3508,60.1836,60.2364,661076.0
2021-01-05 09:30:00,68.85,69.15,68.85,69.08,157527.0,60.5707,60.8346,60.5707,60.773,157527.0
2021-01-05 10:00:00,69.08,69.14,68.91,68.98,205905.0,60.773,60.8258,60.6235,60.6851,205905.0
2021-01-05 10:30:00,68.98,69.07,68.94,68.95,102307.0,60.6851,60.7642,60.6499,60.6587,102307.0
2021-01-05 11:00:00,68.96,69.1,68.91,69.09,96653.0,60.6675,60.7906,60.6235,60.7818,96653.0
2021-01-05 11:30:00,69.09,69.29,69.08,69.22,110628.0,60.7818,60.9578,60.773,60.8962,110628.0
2021-01-05 12:00:00,69.23,69.41,69.22,69.33,91569.0,60.905,61.0633,60.8962,60.993,91569.0
2021-01-05 12:30:00,69.33,69.42,69.33,69.42,80790.0,60.993,61.0721,60.993,61.0721,80790.0
2021-01-05 13:00:00,69.41,69.41,69.36,69.38,17244.0,61.0633,61.0633,61.0194,61.037,17244.0
2021-01-05 13:30:00,69.38,69.44,69.36,69.43,23698.0,61.037,61.0897,61.0194,61.0809,23698.0
2021-01-05 14:00:00,69.44,69.56,69.44,69.55,203184.0,61.0897,61.1953,61.0897,61.1865,203184.0
2021-01-05 14:30:00,69.55,69.58,69.48,69.48,216080.0,61.1865,61.2129,61.1249,61.1249,216080.0
2021-01-05 15:00:00,69.48,69.58,69.48,69.51,301159.0,61.1249,61.2129,61.1249,61.1513,301159.0
2021-01-05 15:30:00,69.51,69.57,69.39,69.42,666598.0,61.1513,61.2041,61.0458,61.0721,666598.0
2021-01-06 09:30:00,69.39,69.92,69.38,69.88,154475.0,61.0458,61.512,61.037,61.4768,154475.0
2021-01-06 10:00:00,69.88,70.02,69.83,69.99,81372.0,61.4768,61.6,61.4328,61.5736,81372.0
2021-01-06 10:30:00,69.99,70.06,69.91,69.91,68382.0,61.5736,61.6352,61.5032,61.5032,68382.0
2021-01-06 11:00:00,69.91,70.08,69.88,70.07,186409.0,61.5032,61.6528,61.4768,61.644,186409.0
2021-01-06 11:30:00,70.06,70.09,69.91,70.08,193081.0,61.6352,61.6616,61.5032,61.6528,193081.0
2021-01-06 12:00:00,70.08,70.3,70.07,70.3,311085.0,61.6528,61.8463,61.644,61.8463,311085.0
2021-01-06 12:30:00,70.3,70.4,70.28,70.39,130337.0,61.8463,61.9343,61.8287,61.9255,130337.0
2021-01-06 13:00:00,70.39,70.46,70.36,70.42,97701.0,61.9255,61.9871,61.8991,61.9519,97701.0
2021-01-06 13:30:00,70.42,70.54,70.4,70.46,106483.0,61.9519,62.0575,61.9343,61.9871,106483.0
2021-01-06 14:00:00,70.47,70.51,70.18,70.24,167390.0,61.9959,62.0311,61.7408,61.7935,167390.0
2021-01-06 14:30:00,70.24,70.35,70.02,70.22,182830.0,61.7935,61.8903,61.6,61.7759,182830.0
2021-01-06 15:00:00,70.21,70.38,70.11,70.35,217727.0,61.7671,61.9167,61.6792,61.8903,217727.0
2021-01-06 15:30:00,70.35,70.38,70.18,70.3,576723.0,61.8903,61.9167,61.7408,61.8463,576723.0
2021-01-07 09:30:00,69.9,69.98,69.84,69.94,63016.0,61.4944,61.5648,61.4416,61.5296,63016.0
2021-01-07 10:00:00,69.93,70.0,69.86,69.92,119491.0,61.5208,61.5824,61.4592,61.512,119491.0
2021-01-07 10:30:00,69.94,70.06,69.92,70.01,99955.0,61.5296,61.6352,61.512,61.5912,99955.0
2021-01-07 11:00:00,70.01,70.11,70.0,70.09,147926.0,61.5912,61.6792,61.5824,61.6616,147926.0
2021-01-07 11:30:00,70.09,70.12,69.91,69.92,129022.0,61.6616,61.688,61.5032,61.512,129022.0
2021-01-07 12:00:00,69.93,69.97,69.86,69.86,92880.0,61.5208,61.556,61.4592,61.4592,92880.0
2021-01-07 12:30:00,69.86,69.95,69.86,69.94,206913.0,61.4592,61.5384,61.4592,61.5296,206913.0
2021-01-07 13:00:00,69.94,69.98,69.91,69.92,85082.0,61.5296,61.5648,61.5032,61.512,85082.0
2021-01-07 13:30:00,69.92,70.04,69.92,70.01,95732.0,61.512,61.6176,61.512,61.5912,95732.0
2021-01-07 14:00:00,70.0,70.04,69.95,69.95,97108.0,61.5824,61.6176,61.5384,61.5384,97108.0
2021-01-07 14:30:00,69.95,70.05,69.94,70.04,165991.0,61.5384,61.6264,61.5296,61.6176,165991.0
2021-01-07 15:00:00,70.05,70.11,69.99,70.11,255153.0,61.6264,61.6792,61.5736,61.6792,255153.0
2021-01-07 15:30:00,70.11,70.22,70.08,70.13,668715.0,61.6792,61.7759,61.6528,61.6968,668715.0
2021-01-08 09:30:00,70.5,70.59,70.38,70.43,142137.0,62.0223,62.1014,61.9167,61.9607,142137.0
2021-01-08 10:00:00,70.43,70.51,70.2,70.2,94728.0,61.9607,62.0311,61.7583,61.7583,94728.0
2021-01-08 10:30:00,70.19,70.5,70.19,70.49,130744.0,61.7496,62.0223,61.7496,62.0135,130744.0
2021-01-08 11:00:00,70.49,70.52,70.27,70.34,154218.0,62.0135,62.0399,61.8199,61.8815,154218.0
2021-01-08 11:30:00,70.34,70.49,70.31,70.44,121229.0,61.8815,62.0135,61.8551,61.9695,121229.0
2021-01-08 12:00:00,70.45,70.47,70.32,70.38,118947.0,61.9783,61.9959,61.8639,61.9167,118947.0
2021-01-08 12:30:00,70.4,70.4,70.29,70.3,90249.0,61.9343,61.9343,61.8375,61.8463,90249.0
2021-01-08 13:00:00,70.3,70.31,69.98,70.09,121782.0,61.8463,61.8551,61.5648,61.6616,121782.0
2021-01-08 13:30:00,70.08,70.09,69.88,70.02,164489.0,61.6528,61.6616,61.4768,61.6,164489.0
2021-01-08 14:00:00,70.02,70.18,70.01,70.17,115031.0,61.6,61.7408,61.5912,61.732,115031.0
2021-01-08 14:30:00,70.17,70.28,70.1,70.23,136346.0,61.732,61.8287,61.6704,61.7847,136346.0
2021-01-08 15:00:00,70.25,70.38,70.24,70.38,231727.0,61.8023,61.9167,61.7935,61.9167,231727.0
2021-01-08 15:30:00,70.38,70.63,70.32,70.63,318013.0,61.9167,62.1366,61.8639,62.1366,318013.0
2021-01-11 09:30:00,69.21,69.39,69.13,69.36,87210.0,60.8874,61.0458,60.817,61.0194,87210.0
2021-01-11 10:00:00,69.35,69.47,69.3,69.47,33521.0,61.0106,61.1161,60.9666,61.1161,33521.0
2021-01-11 10:30:00,69.46,69.48,69.37,69.45,22309.0,61.1073,61.1249,61.0282,61.0985,22309.0
2021-01-11 11:00:00,69.47,69.5,69.29,69.48,55955.0,61.1161,61.1425,60.9578,61.1249,55955.0
2021-01-11 11:30:00,69.48,69.56,69.41,69.53,78448.0,61.1249,61.1953,61.0633,61.1689,78448.0
2021-01-11 12:00:00,69.53,69.6,69.53,69.54,48149.0,61.1689,61.2305,61.1689,61.1777,48149.0
2021-01-11 12:30:00,69.55,69.65,69.54,69.59,43444.0,61.1865,61.2745,61.1777,61.2217,43444.0
2021-01-11 13:00:00,69.58,69.66,69.56,69.59,33901.0,61.2129,61.2833,61.1953,61.2217,33901.0
2021-01-11 13:30:00,69.59,69.6,69.45,69.5,32688.0,61.2217,61.2305,61.0985,61.1425,32688.0
2021-01-11 14:00:00,69.48,69.54,69.43,69.47,37996.0,61.1249,61.1777,61.0809,61.1161,37996.0
2021-01-11 14:30:00,69.45,69.56,69.43,69.55,61497.0,61.0985,61.1953,61.0809,61.1865,61497.0
2021-01-11 15:00:00,69.54,69.58,69.42,69.42,618968.0,61.1777,61.2129,61.0721,61.0721,618968.0
2021-01-11 15:30:00,69.44,69.56,69.41,69.45,112899.0,61.0897,61.1953,61.0633,61.0985,112899.0
2021-01-12 09:30:00,69.57,69.63,69.39,69.56,58398.0,61.2041,61.2569,61.0458,61.1953,58398.0
2021-01-12 10:00:00,69.52,69.76,69.51,69.7,84949.0,61.1601,61.3713,61.1513,61.3185,84949.0
2021-01-12 10:30:00,69.7,69.79,69.69,69.71,29096.0,61.3185,61.3977,61.3097,61.3273,29096.0
2021-01-12 11:00:00,69.71,69.78,69.64,69.64,86130.0,61.3273,61.3889,61.2657,61.2657,86130.0
2021-01-12 11:30:00,69.65,69.66,69.48,69.61,162509.0,61.2745,61.2833,61.1249,61.2393,162509.0
2021-01-12 12:00:00,69.61,69.61,69.35,69.55,75035.0,61.2393,61.2393,61.0106,61.1865,75035.0
2021-01-12 12:30:00,69.54,69.62,69.49,69.59,20893.0,61.1777,61.2481,61.1337,61.2217,20893.0
2021-01-12 13:00:00,69.58,69.7,69.57,69.7,28766.0,61.2129,61.3185,61.2041,61.3185,28766.0
2021-01-12 13:30:00,69.71,69.8,69.71,69.74,20693.0,61.3273,61.4064,61.3273,61.3537,20693.0
2021-01-12 14:00:00,69.76,69.85,69.74,69.83,44306.0,61.3713,61.4504,61.3537,61.4328,44306.0
2021-01-12 14:30:00,69.84,69.92,69.78,69.83,57855.0,61.4416,61.512,61.3889,61.4328,57855.0
2021-01-12 15:00:00,69.83,69.91,69.82,69.85,55018.0,61.4328,61.5032,61.424,61.4504,55018.0
2021-01-12 15:30:00,69.86,70.02,69.85,69.96,208339.0,61.4592,61.6,61.4504,61.5472,208339.0
2021-01-13 09:30:00,69.86,69.93,69.83,69.87,38132.0,61.4592,61.5208,61.4328,61.468,38132.0
2021-01-13 10:00:00,69.89,70.04,69.76,70.01,23547.0,61.4856,61.6176,61.3713,61.5912,23547.0
2021-01-13 10:30:00,70.02,70.03,69.93,69.98,49874.0,61.6,61.6088,61.5208,61.5648,49874.0
2021-01-13 11:00:00,69.99,70.0,69.86,69.9,39736.0,61.5736,61.5824,61.4592,61.4944,39736.0
2021-01-13 11:30:00,69.89,69.96,69.87,69.93,24015.0,61.4856,61.5472,61.468,61.5208,24015.0
2021-01-13 12:00:00,69.93,69.93,69.74,69.89,76286.0,61.5208,61.5208,61.3537,61.4856,76286.0
2021-01-13 12:30:00,69.89,70.0,69.83,69.98,35108.0,61.4856,61.5824,61.4328,61.5648,35108.0
2021-01-13 13:00:00,69.98,70.03,69.95,69.98,33435.0,61.5648,61.6088,61.5384,61.5648,33435.0
2021-01-13 13:30:00,69.98,70.0,69.93,69.96,32313.0,61.5648,61.5824,61.5208,61.5472,32313.0
2021-01-13 14:00:00,69.96,70.02,69.93,69.96,60373.0,61.5472,61.6,61.5208,61.5472,60373.0
2021-01-13 14:30:00,69.97,70.0,69.9,69.94,49920.0,61.556,61.5824,61.4944,61.5296,49920.0
2021-01-13 15:00:00,69.94,69.94,69.82,69.82,65283.0,61.5296,61.5296,61.424,61.424,65283.0
2021-01-13 15:30:00,69.83,69.9,69.8,69.86,153859.0,61.4328,61.4944,61.4064,61.4592,153859.0
2021-01-14 09:30:00,69.99,70.14,69.84,70.1,57000.0,61.5736,61.7056,61.4416,61.6704,57000.0
2021-01-14 10:00:00,70.11,70.2,70.08,70.15,64217.0,61.6792,61.7583,61.6528,61.7144,64217.0
2021-01-14 10:30:00,70.17,70.2,70.14,70.18,31679.0,61.732,61.7583,61.7056,61.7408,31679.0
2021-01-14 11:00:00,70.17,70.27,70.13,70.26,810987.0,61.732,61.8199,61.6968,61.8111,810987.0
2021-01-14 11:30:00,70.26,70.34,70.22,70.33,78599.0,61.8111,61.8815,61.7759,61.8727,78599.0
2021-01-14 12:00:00,70.31,70.34,70.29,70.29,22687.0,61.8551,61.8815,61.8375,61.8375,22687.0
2021-01-14 12:30:00,70.3,70.43,70.24,70.38,54799.0,61.8463,61.9607,61.7935,61.9167,54799.0
2021-01-14 13:00:00,70.37,70.42,70.28,70.29,58932.0,61.9079,61.9519,61.8287,61.8375,58932.0
2021-01-14 13:30:00,70.28,70.32,70.25,70.26,28390.0,61.8287,61.8639,61.8023,61.8111,28390.0
2021-01-14 14:00:00,70.25,70.33,70.22,70.26,38655.0,61.8023,61.8727,61.7759,61.8111,38655.0
2021-01-14 14:30:00,70.25,70.29,70.24,70.27,76239.0,61.8023,61.8375,61.7935,61.8199,76239.0
2021-01-14 15:00:00,70.27,70.3,70.14,70.19,101921.0,61.8199,61.8463,61.7056,61.7496,101921.0
2021-01-14 15:30:00,70.18,70.25,70.13,70.21,188066.0,61.7408,61.8023,61.6968,61.7671,188066.0
2021-01-15 09:30:00,69.32,69.36,69.17,69.22,827826.0,60.9842,61.0194,60.8522,60.8962,827826.0
2021-01-15 10:00:00,69.21,69.24,68.68,68.84,162809.0,60.8874,60.9138,60.4211,60.5619,162809.0
2021-01-15 10:30:00,68.79,69.03,68.76,69.02,59219.0,60.5179,60.729,60.4915,60.7202,59219.0
2021-01-15 11:00:00,69.02,69.17,68.92,69.12,52954.0,60.7202,60.8522,60.6323,60.8082,52954.0
2021-01-15 11:30:00,69.13,69.22,69.1,69.15,54069.0,60.817,60.8962,60.7906,60.8346,54069.0
2021-01-15 12:00:00,69.14,69.2,69.09,69.13,54082.0,60.8258,60.8786,60.7818,60.817,54082.0
2021-01-15 12:30:00,69.13,69.22,69.11,69.22,31630.0,60.817,60.8962,60.7994,60.8962,31630.0
2021-01-15 13:00:00,69.22,69.27,69.14,69.2,33019.0,60.8962,60.9402,60.8258,60.8786,33019.0
2021-01-15 13:30:00,69.2,69.24,69.16,69.2,47407.0,60.8786,60.9138,60.8434,60.8786,47407.0
2021-01-15 14:00:00,69.21,69.23,69.15,69.22,33559.0,60.8874,60.905,60.8346,60.8962,33559.0
2021-01-15 14:30:00,69.22,69.26,69.16,69.17,41135.0,60.8962,60.9314,60.8434,60.8522,41135.0
2021-01-15 15:00:00,69.17,69.23,69.11,69.14,132022.0,60.8522,60.905,60.7994,60.8258,132022.0
2021-01-15 15:30:00,69.13,69.18,69.03,69.05,92880.0,60.817,60.861,60.729,60.7466,92880.0
2021-01-19 09:30:00,69.69,69.69,69.39,69.45,111268.0,61.3097,61.3097,61.0458,61.0985,111268.0
2021-01-19 10:00:00,69.45,69.5,69.39,69.49,70592.0,61.0985,61.1425,61.0458,61.1337,70592.0
2021-01-19 10:30:00,69.49,69.63,69.49,69.56,37067.0,61.1337,61.2569,61.1337,61.1953,37067.0
2021-01-19 11:00:00,69.56,69.6,69.44,69.48,49574.0,61.1953,61.2305,61.0897,61.1249,49574.0
2021-01-19 11:30:00,69.48,69.6,69.43,69.54,83116.0,61.1249,61.2305,61.0809,61.1777,83116.0
2021-01-19 12:00:00,69.54,69.59,69.52,69.53,47554.0,61.1777,61.2217,61.1601,61.1689,47554.0
2021-01-19 12:30:00,69.53,69.66,69.52,69.63,45369.0,61.1689,61.2833,61.1601,61.2569,45369.0
2021-01-19 13:00:00,69.64,69.67,69.61,69.62,31931.0,61.2657,61.2921,61.2393,61.2481,31931.0
2021-01-19 13:30:00,69.62,69.66,69.6,69.63,28000.0,61.2481,61.2833,61.2305,61.2569,28000.0
2021-01-19 14:00:00,69.63,69.67,69.61,69.63,47534.0,61.2569,61.2921,61.2393,61.2569,47534.0
2021-01-19 14:30:00,69.64,69.68,69.6,69.65,66709.0,61.2657,61.3009,61.2305,61.2745,66709.0
2021-01-19 15:00:00,69.65,69.69,69.64,69.66,286879.0,61.2745,61.3097,61.2657,61.2833,286879.0
2021-01-19 15:30:00,69.66,69.74,69.64,69.73,552439.0,61.2833,61.3537,61.2657,61.3449,552439.0
2021-01-20 09:30:00,70.1,70.19,70.06,70.11,54934.0,61.6704,61.7496,61.6352,61.6792,54934.0
2021-01-20 10:00:00,70.11,70.33,70.11,70.25,81316.0,61.6792,61.8727,61.6792,61.8023,81316.0
2021-01-20 10:30:00,70.26,70.35,70.19,70.2,30528.0,61.8111,61.8903,61.7496,61.7583,30528.0
2021-01-20 11:00:00,70.22,70.22,70.08,70.16,29530.0,61.7759,61.7759,61.6528,61.7232,29530.0
2021-01-20 11:30:00,70.17,70.31,70.15,70.28,64298.0,61.732,61.8551,61.7144,61.8287,64298.0
2021-01-20 12:00:00,70.3,70.32,70.23,70.24,50841.0,61.8463,61.8639,61.7847,61.7935,50841.0
2021-01-20 12:30:00,70.24,70.29,70.22,70.24,38156.0,61.7935,61.8375,61.7759,61.7935,38156.0
2021-01-20 13:00:00,70.25,70.36,70.25,70.33,27341.0,61.8023,61.8991,61.8023,61.8727,27341.0
2021-01-20 13:30:00,70.35,70.35,70.28,70.34,23475.0,61.8903,61.8903,61.8287,61.8815,23475.0
2021-01-20 14:00:00,70.34,70.36,70.29,70.36,31360.0,61.8815,61.8991,61.8375,61.8991,31360.0
2021-01-20 14:30:00,70.35,70.41,70.35,70.4,47957.0,61.8903,61.9431,61.8903,61.9343,47957.0
2021-01-20 15:00:00,70.39,70.43,70.34,70.43,53578.0,61.9255,61.9607,61.8815,61.9607,53578.0
2021-01-20 15:30:00,70.43,70.52,70.4,70.51,324875.0,61.9607,62.0399,61.9343,62.0311,324875.0
2021-01-21 09:30:00,70.66,70.66,70.42,70.5,72075.0,62.163,62.163,61.9519,62.0223,72075.0
2021-01-21 10:00:00,70.5,70.62,70.44,70.6,64172.0,62.0223,62.1278,61.9695,62.1102,64172.0
2021-01-21 10:30:00,70.6,70.61,70.47,70.51,132123.0,62.1102,62.119,61.9959,62.0311,132123.0
2021-01-21 11:00:00,70.51,70.52,70.44,70.47,35133.0,62.0311,62.0399,61.9695,61.9959,35133.0
2021-01-21 11:30:00,70.46,70.47,70.27,70.35,46638.0,61.9871,61.9959,61.8199,61.8903,46638.0
2021-01-21 12:00:00,70.33,70.34,70.16,70.22,77068.0,61.8727,61.8815,61.7232,61.7759,77068.0
2021-01-21 12:30:00,70.22,70.31,70.19,70.29,38356.0,61.7759,61.8551,61.7496,61.8375,38356.0
2021-01-21 13:00:00,70.31,70.36,70.3,70.34,54382.0,61.8551,61.8991,61.8463,61.8815,54382.0
2021-01-21 13:30:00,70.34,70.39,70.32,70.38,14776.0,61.8815,61.9255,61.8639,61.9167,14776.0
2021-01-21 14:00:00,70.37,70.47,70.37,70.45,28743.0,61.9079,61.9959,61.9079,61.9783,28743.0
2021-01-21 14:30:00,70.45,70.48,70.43,70.48,42742.0,61.9783,62.0047,61.9607,62.0047,42742.0
2021-01-21 15:00:00,70.48,70.5,70.44,70.47,41201.0,62.0047,62.0223,61.9695,61.9959,41201.0
2021-01-21 15:30:00,70.47,70.63,70.46,70.59,212372.0,61.9959,62.1366,61.9871,62.1014,212372.0
2021-01-22 09:30:00,69.87,70.09,69.77,70.08,100139.0,61.468,61.6616,61.3801,61.6528,100139.0
2021-01-22 10:00:00,70.08,70.12,69.97,69.99,17785.0,61.6528,61.688,61.556,61.5736,17785.0
2021-01-22 10:30:00,70.02,70.02,69.93,70.01,111937.0,61.6,61.6,61.5208,61.5912,111937.0
2021-01-22 11:00:00,70.01,70.07,69.99,70.0,51220.0,61.5912,61.644,61.5736,61.5824,51220.0
2021-01-22 11:30:00,69.99,70.21,69.96,70.2,80608.0,61.5736,61.7671,61.5472,61.7583,80608.0
2021-01-22 12:00:00,70.2,70.24,70.14,70.16,50996.0,61.7583,61.7935,61.7056,61.7232,50996.0
2021-01-22 12:30:00,70.16,70.17,70.13,70.15,33048.0,61.7232,61.732,61.6968,61.7144,33048.0
2021-01-22 13:00:00,70.15,70.2,70.1,70.18,39855.0,61.7144,61.7583,61.6704,61.7408,39855.0
2021-01-22 13:30:00,70.18,70.23,70.16,70.2,46729.0,61.7408,61.7847,61.7232,61.7583,46729.0
2021-01-22 14:00:00,70.19,70.25,70.19,70.19,34464.0,61.7496,61.8023,61.7496,61.7496,34464.0
2021-01-22 14:30:00,70.2,70.2,70.13,70.16,53742.0,61.7583,61.7583,61.6968,61.7232,53742.0
2021-01-22 15:00:00,70.16,70.17,70.08,70.16,82815.0,61.7232,61.732,61.6528,61.7232,82815.0
2021-01-22 15:30:00,70.15,70.24,70.12,70.15,195561.0,61.7144,61.7935,61.688,61.7144,195561.0
2021-01-25 09:30:00,69.56,69.62,69.35,69.41,134588.0,61.1953,61.2481,61.0106,61.0633,134588.0
2021-01-25 10:00:00,69.44,69.7,69.44,69.65,43603.0,61.0897,61.3185,61.0897,61.2745,43603.0
2021-01-25 10:30:00,69.65,69.68,69.33,69.35,58776.0,61.2745,61.3009,60.993,61.0106,58776.0
2021-01-25 11:00:00,69.34,69.37,69.01,69.19,122124.0,61.0018,61.0282,60.7114,60.8698,122124.0
2021-01-25 11:30:00,69.21,69.45,69.14,69.45,47938.0,60.8874,61.0985,60.8258,61.0985,47938.0
2021-01-25 12:00:00,69.45,69.47,69.25,69.3,33622.0,61.0985,61.1161,60.9226,60.9666,33622.0
2021-01-25 12:30:00,69.28,69.52,69.26,69.51,249291.0,60.949,61.1601,60.9314,61.1513,249291.0
2021-01-25 13:00:00,69.51,69.59,69.46,69.57,181478.0,61.1513,61.2217,61.1073,61.2041,181478.0
2021-01-25 13:30:00,69.57,69.57,69.47,69.51,60719.0,61.2041,61.2041,61.1161,61.1513,60719.0
2021-01-25 14:00:00,69.51,69.55,69.45,69.53,188178.0,61.1513,61.1865,61.0985,61.1689,188178.0
2021-01-25 14:30:00,69.52,69.56,69.5,69.52,48166.0,61.1601,61.1953,61.1425,61.1601,48166.0
2021-01-25 15:00:00,69.5,69.59,69.48,69.57,65195.0,61.1425,61.2217,61.1249,61.2041,65195.0
2021-01-25 15:30:00,69.57,69.84,69.54,69.82,209447.0,61.2041,61.4416,61.1777,61.424,209447.0
2021-01-26 09:30:00,70.05,70.1,69.93,69.99,80245.0,61.6264,61.6704,61.5208,61.5736,80245.0
2021-01-26 10:00:00,69.99,70.08,69.94,70.04,42123.0,61.5736,61.6528,61.5296,61.6176,42123.0
2021-01-26 10:30:00,70.05,70.06,69.94,69.98,53870.0,61.6264,61.6352,61.5296,61.5648,53870.0
2021-01-26 11:00:00,69.99,69.99,69.88,69.95,41690.0,61.5736,61.5736,61.4768,61.5384,41690.0
2021-01-26 11:30:00,69.95,69.95,69.75,69.78,26648.0,61.5384,61.5384,61.3625,61.3889,26648.0
2021-01-26 12:00:00,69.79,69.93,69.78,69.93,101311.0,61.3977,61.5208,61.3889,61.5208,101311.0
2021-01-26 12:30:00,69.93,69.94,69.86,69.92,97759.0,61.5208,61.5296,61.4592,61.512,97759.0
2021-01-26 13:00:00,69.92,70.0,69.9,70.0,22263.0,61.512,61.5824,61.4944,61.5824,22263.0
2021-01-26 13:30:00,69.98,70.02,69.97,70.0,23715.0,61.5648,61.6,61.556,61.5824,23715.0
2021-01-26 14:00:00,69.99,70.02,69.95,70.0,25124.0,61.5736,61.6,61.5384,61.5824,25124.0
2021-01-26 14:30:00,69.99,70.02,69.97,70.02,26084.0,61.5736,61.6,61.556,61.6,26084.0
2021-01-26 15:00:00,70.01,70.08,69.99,70.08,29164.0,61.5912,61.6528,61.5736,61.6528,29164.0
2021-01-26 15:30:00,70.08,70.09,69.94,70.0,71539.0,61.6528,61.6616,61.5296,61.5824,71539.0
2021-01-27 09:30:00,68.84,68.85,68.2,68.47,212461.0,60.5619,60.5707,59.9989,60.2364,212461.0
2021-01-27 10:00:00,68.46,68.81,68.45,68.77,117745.0,60.2276,60.5355,60.2188,60.5003,117745.0
2021-01-27 10:30:00,68.77,68.93,68.69,68.91,80281.0,60.5003,60.6411,60.4299,60.6235,80281.0
2021-01-27 11:00:00,68.89,68.95,68.8,68.88,109516.0,60.6059,60.6587,60.5267,60.5971,109516.0
2021-01-27 11:30:00,68.91,69.08,68.7,68.7,178100.0,60.6235,60.773,60.4387,60.4387,178100.0
2021-01-27 12:00:00,68.7,68.92,68.63,68.84,26599.0,60.4387,60.6323,60.3771,60.5619,26599.0
2021-01-27 12:30:00,68.84,69.03,68.77,69.01,24950.0,60.5619,60.729,60.5003,60.7114,24950.0
2021-01-27 13:00:00,69.01,69.02,68.9,68.97,28831.0,60.7114,60.7202,60.6147,60.6763,28831.0
2021-01-27 13:30:00,68.96,68.99,68.84,68.94,44283.0,60.6675,60.6939,60.5619,60.6499,44283.0
2021-01-27 14:00:00,68.97,68.98,68.71,68.71,58209.0,60.6763,60.6851,60.4475,60.4475,58209.0
2021-01-27 14:30:00,68.7,68.72,68.39,68.44,43848.0,60.4387,60.4563,60.166,60.21,43848.0
2021-01-27 15:00:00,68.45,68.6,68.36,68.39,41766.0,60.2188,60.3508,60.1396,60.166,41766.0
2021-01-27 15:30:00,68.39,68.42,68.21,68.32,392776.0,60.166,60.1924,60.0076,60.1044,392776.0
2021-01-28 09:30:00,68.92,69.17,68.84,68.95,141732.0,60.6323,60.8522,60.5619,60.6587,141732.0
2021-01-28 10:00:00,68.95,69.31,68.92,69.09,50747.0,60.6587,60.9754,60.6323,60.7818,50747.0
2021-01-28 10:30:00,69.11,69.23,69.08,69.13,81749.0,60.7994,60.905,60.773,60.817,81749.0
2021-01-28 11:00:00,69.16,69.32,69.15,69.2,203161.0,60.8434,60.9842,60.8346,60.8786,203161.0
2021-01-28 11:30:00,69.21,69.33,69.16,69.31,95334.0,60.8874,60.993,60.8434,60.9754,95334.0
2021-01-28 12:00:00,69.31,69.42,69.31,69.41,232592.0,60.9754,61.0721,60.9754,61.0633,232592.0
2021-01-28 12:30:00,69.42,69.47,69.38,69.39,45012.0,61.0721,61.1161,61.037,61.0458,45012.0
2021-01-28 13:00:00,69.4,69.49,69.36,69.46,39172.0,61.0545,61.1337,61.0194,61.1073,39172.0
2021-01-28 13:30:00,69.47,69.59,69.46,69.59,13791.0,61.1161,61.2217,61.1073,61.2217,13791.0
2021-01-28 14:00:00,69.58,69.6,69.49,69.53,28745.0,61.2129,61.2305,61.1337,61.1689,28745.0
2021-01-28 14:30:00,69.53,69.55,69.46,69.5,28150.0,61.1689,61.1865,61.1073,61.1425,28150.0
2021-01-28 15:00:00,69.46,69.52,69.32,69.32,120039.0,61.1073,61.1601,60.9842,60.9842,120039.0
2021-01-28 15:30:00,69.31,69.36,69.18,69.18,498466.0,60.9754,61.0194,60.861,60.861,498466.0
2021-01-29 09:30:00,68.82,68.84,68.4,68.61,175067.0,60.5443,60.5619,60.1748,60.3595,175067.0
2021-01-29 10:00:00,68.62,68.85,68.58,68.83,95167.0,60.3683,60.5707,60.3332,60.5531,95167.0
2021-01-29 10:30:00,68.85,68.9,68.61,68.76,84561.0,60.5707,60.6147,60.3595,60.4915,84561.0
2021-01-29 11:00:00,68.79,68.79,68.4,68.44,57198.0,60.5179,60.5179,60.1748,60.21,57198.0
2021-01-29 11:30:00,68.43,68.47,68.3,68.4,133400.0,60.2012,60.2364,60.0868,60.1748,133400.0
2021-01-29 12:00:00,68.4,68.45,68.09,68.15,260146.0,60.1748,60.2188,59.9021,59.9549,260146.0
2021-01-29 12:30:00,68.13,68.19,67.83,67.97,73237.0,59.9373,59.9901,59.6733,59.7965,73237.0
2021-01-29 13:00:00,67.9,68.13,67.81,68.13,81943.0,59.7349,59.9373,59.6557,59.9373,81943.0
2021-01-29 13:30:00,68.08,68.16,67.96,67.97,66371.0,59.8933,59.9637,59.7877,59.7965,66371.0
2021-01-29 14:00:00,67.98,68.18,67.98,68.09,453730.0,59.8053,59.9813,59.8053,59.9021,453730.0
2021-01-29 14:30:00,68.09,68.15,67.99,68.02,386749.0,59.9021,59.9549,59.8141,59.8405,386749.0
2021-01-29 15:00:00,68.03,68.31,68.03,68.19,306918.0,59.8493,60.0956,59.8493,59.9901,306918.0
2021-01-29 15:30:00,68.19,68.31,68.03,68.15,1341310.0,59.9901,60.0956,59.8493,59.9549,1341310.0
2021-02-01 09:30:00,68.97,68.97,68.63,68.71,83944.0,60.6763,60.6763,60.3771,60.4475,83944.0
2021-02-01 10:00:00,68.64,68.84,68.62,68.8,44628.0,60.3859,60.5619,60.3683,60.5267,44628.0
2021-02-01 10:30:00,68.82,68.87,68.64,68.67,52451.0,60.5443,60.5883,60.3859,60.4123,52451.0
2021-02-01 11:00:00,68.68,68.89,68.63,68.85,43550.0,60.4211,60.6059,60.3771,60.5707,43550.0
2021-02-01 11:30:00,68.84,68.93,68.77,68.77,183157.0,60.5619,60.6411,60.5003,60.5003,183157.0
2021-02-01 12:00:00,68.78,68.84,68.77,68.81,78174.0,60.5091,60.5619,60.5003,60.5355,78174.0
2021-02-01 12:30:00,68.82,68.88,68.76,68.88,172183.0,60.5443,60.5971,60.4915,60.5971,172183.0
2021-02-01 13:00:00,68.88,68.95,68.82,68.91,244358.0,60.5971,60.6587,60.5443,60.6235,244358.0
2021-02-01 13:30:00,68.92,68.94,68.83,68.88,120150.0,60.6323,60.6499,60.5531,60.5971,120150.0
2021-02-01 14:00:00,68.89,68.99,68.85,68.99,35896.0,60.6059,60.6939,60.5707,60.6939,35896.0
2021-02-01 14:30:00,68.99,69.04,68.93,68.95,67885.0,60.6939,60.7378,60.6411,60.6587,67885.0
2021-02-01 15:00:00,68.97,69.04,68.93,68.99,451563.0,60.6763,60.7378,60.6411,60.6939,451563.0
2021-02-01 15:30:00,68.98,69.11,68.97,68.99,807757.0,60.6851,60.7994,60.6763,60.6939,807757.0
2021-02-02 09:30:00,69.52,69.57,69.41,69.5,137258.0,61.1601,61.2041,61.0633,61.1425,137258.0
2021-02-02 10:00:00,69.49,69.59,69.46,69.54,41167.0,61.1337,61.2217,61.1073,61.1777,41167.0
2021-02-02 10:30:00,69.57,69.65,69.54,69.62,72769.0,61.2041,61.2745,61.1777,61.2481,72769.0
2021-02-02 11:00:00,69.63,69.77,69.61,69.7,63105.0,61.2569,61.3801,61.2393,61.3185,63105.0
2021-02-02 11:30:00,69.7,69.76,69.65,69.72,115308.0,61.3185,61.3713,61.2745,61.3361,115308.0
2021-02-02 12:00:00,69.73,69.8,69.68,69.7,44721.0,61.3449,61.4064,61.3009,61.3185,44721.0
2021-02-02 12:30:00,69.7,69.77,69.67,69.76,92902.0,61.3185,61.3801,61.2921,61.3713,92902.0
2021-02-02 13:00:00,69.77,69.8,69.7,69.71,26706.0,61.3801,61.4064,61.3185,61.3273,26706.0
2021-02-02 13:30:00,69.73,69.83,69.72,69.78,301519.0,61.3449,61.4328,61.3361,61.3889,301519.0
2021-02-02 14:00:00,69.78,69.84,69.77,69.84,304024.0,61.3889,61.4416,61.3801,61.4416,304024.0
2021-02-02 14:30:00,69.84,69.9,69.84,69.89,172302.0,61.4416,61.4944,61.4416,61.4856,172302.0
2021-02-02 15:00:00,69.86,69.89,69.81,69.87,75555.0,61.4592,61.4856,61.4152,61.468,75555.0
2021-02-02 15:30:00,69.86,70.06,69.85,69.98,554095.0,61.4592,61.6352,61.4504,61.5648,554095.0
2021-02-03 09:30:00,70.15,70.23,70.09,70.16,125647.0,61.7144,61.7847,61.6616,61.7232,125647.0
2021-02-03 10:00:00,70.14,70.17,69.95,69.97,331788.0,61.7056,61.732,61.5384,61.556,331788.0
2021-02-03 10:30:00,69.95,70.13,69.95,70.08,76726.0,61.5384,61.6968,61.5384,61.6528,76726.0
2021-02-03 11:00:00,70.08,70.14,70.06,70.07,29433.0,61.6528,61.7056,61.6352,61.644,29433.0
2021-02-03 11:30:00,70.08,70.16,70.01,70.16,99041.0,61.6528,61.7232,61.5912,61.7232,99041.0
2021-02-03 12:00:00,70.16,70.17,70.1,70.11,26392.0,61.7232,61.732,61.6704,61.6792,26392.0
2021-02-03 12:30:00,70.12,70.19,70.06,70.17,24979.0,61.688,61.7496,61.6352,61.732,24979.0
2021-02-03 13:00:00,70.17,70.17,70.1,70.12,81023.0,61.732,61.732,61.6704,61.688,81023.0
2021-02-03 13:30:00,70.12,70.19,70.1,70.19,57272.0,61.688,61.7496,61.6704,61.7496,57272.0
2021-02-03 14:00:00,70.18,70.22,70.17,70.2,61781.0,61.7408,61.7759,61.732,61.7583,61781.0
2021-02-03 14:30:00,70.2,70.22,70.17,70.2,70416.0,61.7583,61.7759,61.732,61.7583,70416.0
2021-02-03 15:00:00,70.18,70.21,70.12,70.15,52306.0,61.7408,61.7671,61.688,61.7144,52306.0
2021-02-03 15:30:00,70.14,70.22,70.14,70.18,359553.0,61.7056,61.7759,61.7056,61.7408,359553.0
2021-02-04 09:30:00,69.99,70.15,69.97,70.15,101842.0,61.5736,61.7144,61.556,61.7144,101842.0
2021-02-04 10:00:00,70.15,70.25,70.11,70.11,47150.0,61.7144,61.8023,61.6792,61.6792,47150.0
2021-02-04 10:30:00,70.11,70.22,70.1,70.2,45416.0,61.6792,61.7759,61.6704,61.7583,45416.0
2021-02-04 11:00:00,70.19,70.25,70.18,70.2,69978.0,61.7496,61.8023,61.7408,61.7583,69978.0
2021-02-04 11:30:00,70.2,70.27,70.17,70.23,37526.0,61.7583,61.8199,61.732,61.7847,37526.0
2021-02-04 12:00:00,70.23,70.26,70.15,70.17,16242.0,61.7847,61.8111,61.7144,61.732,16242.0
2021-02-04 12:30:00,70.17,70.22,70.16,70.17,17314.0,61.732,61.7759,61.7232,61.732,17314.0
2021-02-04 13:00:00,70.17,70.24,70.17,70.24,21916.0,61.732,61.7935,61.732,61.7935,21916.0
2021-02-04 13:30:00,70.24,70.26,70.22,70.23,55203.0,61.7935,61.8111,61.7759,61.7847,55203.0
2021-02-04 14:00:00,70.23,70.28,70.22,70.23,39970.0,61.7847,61.8287,61.7759,61.7847,39970.0
2021-02-04 14:30:00,70.23,70.27,70.21,70.25,143068.0,61.7847,61.8199,61.7671,61.8023,143068.0
2021-02-04 15:00:00,70.25,70.25,70.17,70.2,173637.0,61.8023,61.8023,61.732,61.7583,173637.0
2021-02-04 15:30:00,70.2,70.32,70.18,70.31,168165.0,61.7583,61.8639,61.7408,61.8551,168165.0
2021-02-05 09:30:00,70.74,70.78,70.62,70.7,47610.0,62.2334,62.2686,62.1278,62.1982,47610.0
2021-02-05 10:00:00,70.69,70.71,70.58,70.71,35346.0,62.1894,62.207,62.0927,62.207,35346.0
2021-02-05 10:30:00,70.72,70.85,70.72,70.84,51064.0,62.2158,62.3302,62.2158,62.3214,51064.0
2021-02-05 11:00:00,70.85,70.87,70.77,70.81,28187.0,62.3302,62.3478,62.2598,62.295,28187.0
2021-02-05 11:30:00,70.82,70.89,70.76,70.76,35527.0,62.3038,62.3654,62.251,62.251,35527.0
2021-02-05 12:00:00,70.75,70.9,70.74,70.88,21450.0,62.2422,62.3742,62.2334,62.3566,21450.0
2021-02-05 12:30:00,70.88,70.9,70.85,70.9,22237.0,62.3566,62.3742,62.3302,62.3742,22237.0
2021-02-05 13:00:00,70.89,70.92,70.84,70.88,29315.0,62.3654,62.3918,62.3214,62.3566,29315.0
2021-02-05 13:30:00,70.88,70.9,70.83,70.84,18314.0,62.3566,62.3742,62.3126,62.3214,18314.0
2021-02-05 14:00:00,70.83,70.88,70.81,70.88,21559.0,62.3126,62.3566,62.295,62.3566,21559.0
2021-02-05 14:30:00,70.89,70.9,70.82,70.86,37256.0,62.3654,62.3742,62.3038,62.339,37256.0
2021-02-05 15:00:00,70.85,70.87,70.81,70.83,37040.0,62.3302,62.3478,62.295,62.3126,37040.0
2021-02-05 15:30:00,70.84,71.02,70.83,70.99,408649.0,62.3214,62.4797,62.3126,62.4533,408649.0
2021-02-08 09:30:00,71.5,71.62,71.46,71.58,68189.0,62.902,63.0076,62.8668,62.9724,68189.0
2021-02-08 10:00:00,71.58,71.65,71.52,71.59,37797.0,62.9724,63.034,62.9196,62.9812,37797.0
2021-02-08 10:30:00,71.59,71.65,71.56,71.58,57263.0,62.9812,63.034,62.9548,62.9724,57263.0
2021-02-08 11:00:00,71.59,71.6,71.46,71.53,21233.0,62.9812,62.99,62.8668,62.9284,21233.0
2021-02-08 11:30:00,71.54,71.54,71.38,71.47,65174.0,62.9372,62.9372,62.7965,62.8756,65174.0
2021-02-08 12:00:00,71.47,71.54,71.44,71.53,40112.0,62.8756,62.9372,62.8492,62.9284,40112.0
2021-02-08 12:30:00,71.52,71.53,71.45,71.48,68569.0,62.9196,62.9284,62.858,62.8844,68569.0
2021-02-08 13:00:00,71.48,71.53,71.45,71.49,36011.0,62.8844,62.9284,62.858,62.8932,36011.0
2021-02-08 13:30:00,71.49,71.52,71.44,71.47,62479.0,62.8932,62.9196,62.8492,62.8756,62479.0
2021-02-08 14:00:00,71.48,71.5,71.47,71.5,45141.0,62.8844,62.902,62.8756,62.902,45141.0
2021-02-08 14:30:00,71.5,71.53,71.49,71.53,81381.0,62.902,62.9284,62.8932,62.9284,81381.0
2021-02-08 15:00:00,71.52,71.53,71.49,71.52,67436.0,62.9196,62.9284,62.8932,62.9196,67436.0
2021-02-08 15:30:00,71.52,71.56,71.47,71.55,306449.0,62.9196,62.9548,62.8756,62.946,306449.0
2021-02-09 09:30:00,71.66,71.71,71.54,71.65,58138.0,63.0428,63.0868,62.9372,63.034,58138.0
2021-02-09 10:00:00,71.65,71.75,71.59,71.71,54941.0,63.034,63.122,62.9812,63.0868,54941.0
2021-02-09 10:30:00,71.71,71.77,71.66,71.71,43289.0,63.0868,63.1396,63.0428,63.0868,43289.0
2021-02-09 11:00:00,71.71,71.71,71.54,71.61,38914.0,63.0868,63.0868,62.9372,62.9988,38914.0
2021-02-09 11:30:00,71.6,71.79,71.57,71.76,33507.0,62.99,63.1571,62.9636,63.1308,33507.0
2021-02-09 12:00:00,71.76,71.85,71.76,71.81,21962.0,63.1308,63.2099,63.1308,63.1747,21962.0
2021-02-09 12:30:00,71.81,71.87,71.81,71.85,23322.0,63.1747,63.2275,63.1747,63.2099,23322.0
2021-02-09 13:00:00,71.85,71.86,71.81,71.82,37989.0,63.2099,63.2187,63.1747,63.1835,37989.0
2021-02-09 13:30:00,71.83,71.83,71.8,71.81,85136.0,63.1923,63.1923,63.1659,63.1747,85136.0
2021-02-09 14:00:00,71.81,71.91,71.81,71.89,70827.0,63.1747,63.2627,63.1747,63.2451,70827.0
2021-02-09 14:30:00,71.9,71.97,71.88,71.95,37159.0,63.2539,63.3155,63.2363,63.2979,37159.0
2021-02-09 15:00:00,71.95,71.96,71.85,71.86,20261.0,63.2979,63.3067,63.2099,63.2187,20261.0
2021-02-09 15:30:00,71.86,71.95,71.84,71.86,70746.0,63.2187,63.2979,63.2011,63.2187,70746.0
2021-02-10 09:30:00,72.07,72.13,71.96,71.98,189209.0,63.4035,63.4563,63.3067,63.3243,189209.0
2021-02-10 10:00:00,71.98,72.05,71.68,71.77,484522.0,63.3243,63.3859,63.0604,63.1396,484522.0
2021-02-10 10:30:00,71.74,71.77,71.36,71.73,95766.0,63.1132,63.1396,62.7789,63.1044,95766.0
2021-02-10 11:00:00,71.71,71.8,71.61,71.66,53704.0,63.0868,63.1659,62.9988,63.0428,53704.0
2021-02-10 11:30:00,71.66,71.76,71.56,71.66,59878.0,63.0428,63.1308,62.9548,63.0428,59878.0
2021-02-10 12:00:00,71.66,71.66,71.5,71.6,95633.0,63.0428,63.0428,62.902,62.99,95633.0
2021-02-10 12:30:00,71.6,71.71,71.56,71.7,42616.0,62.99,63.0868,62.9548,63.078,42616.0
2021-02-10 13:00:00,71.69,71.73,71.67,71.73,42910.0,63.0692,63.1044,63.0516,63.1044,42910.0
2021-02-10 13:30:00,71.71,71.76,71.63,71.66,38900.0,63.0868,63.1308,63.0164,63.0428,38900.0
2021-02-10 14:00:00,71.68,71.71,71.62,71.63,729505.0,63.0604,63.0868,63.0076,63.0164,729505.0
2021-02-10 14:30:00,71.63,71.71,71.61,71.69,60002.0,63.0164,63.0868,62.9988,63.0692,60002.0
2021-02-10 15:00:00,71.7,71.71,71.63,71.64,228666.0,63.078,63.0868,63.0164,63.0252,228666.0
2021-02-10 15:30:00,71.65,71.66,71.45,71.5,184837.0,63.034,63.0428,62.858,62.902,184837.0
2021-02-11 09:30:00,71.92,71.96,71.8,71.83,70736.0,63.2715,63.3067,63.1659,63.1923,70736.0
2021-02-11 10:00:00,71.79,71.98,71.79,71.98,27802.0,63.1571,63.3243,63.1571,63.3243,27802.0
2021-02-11 10:30:00,71.93,72.03,71.92,71.96,42605.0,63.2803,63.3683,63.2715,63.3067,42605.0
2021-02-11 11:00:00,71.95,72.0,71.93,71.97,52296.0,63.2979,63.3419,63.2803,63.3155,52296.0
2021-02-11 11:30:00,71.98,72.02,71.93,71.98,39783.0,63.3243,63.3595,63.2803,63.3243,39783.0
2021-02-11 12:00:00,71.98,71.99,71.71,71.74,66655.0,63.3243,63.3331,63.0868,63.1132,66655.0
2021-02-11 12:30:00,71.74,71.85,71.69,71.83,35135.0,63.1132,63.2099,63.0692,63.1923,35135.0
2021-02-11 13:00:00,71.83,71.92,71.77,71.9,30683.0,63.1923,63.2715,63.1396,63.2539,30683.0
2021-02-11 13:30:00,71.89,71.96,71.88,71.94,35341.0,63.2451,63.3067,63.2363,63.2891,35341.0
2021-02-11 14:00:00,71.94,71.94,71.84,71.93,39955.0,63.2891,63.2891,63.2011,63.2803,39955.0
2021-02-11 14:30:00,71.91,71.95,71.86,71.95,43507.0,63.2627,63.2979,63.2187,63.2979,43507.0
2021-02-11 15:00:00,71.92,72.03,71.92,71.98,39404.0,63.2715,63.3683,63.2715,63.3243,39404.0
2021-02-11 15:30:00,71.99,72.08,71.98,72.02,295378.0,63.3331,63.4123,63.3243,63.3595,295378.0
2021-02-12 09:30:00,71.92,72.0,71.81,71.95,65521.0,63.2715,63.3419,63.1747,63.2979,65521.0
2021-02-12 10:00:00,71.94,72.05,71.94,72.03,81520.0,63.2891,63.3859,63.2891,63.3683,81520.0
2021-02-12 10:30:00,72.03,72.17,72.0,72.15,82039.0,63.3683,63.4915,63.3419,63.4739,82039.0
2021-02-12 11:00:00,72.15,72.22,72.12,72.19,33281.0,63.4739,63.5354,63.4475,63.509,33281.0
2021-02-12 11:30:00,72.19,72.29,72.19,72.28,81751.0,63.509,63.597,63.509,63.5882,81751.0
2021-02-12 12:00:00,72.28,72.31,72.24,72.26,16149.0,63.5882,63.6146,63.553,63.5706,16149.0
2021-02-12 12:30:00,72.24,72.27,72.21,72.23,27567.0,63.553,63.5794,63.5266,63.5442,27567.0
2021-02-12 13:00:00,72.22,72.24,72.13,72.2,27622.0,63.5354,63.553,63.4563,63.5178,27622.0
2021-02-12 13:30:00,72.21,72.23,72.16,72.2,17209.0,63.5266,63.5442,63.4827,63.5178,17209.0
2021-02-12 14:00:00,72.2,72.2,72.16,72.19,29826.0,63.5178,63.5178,63.4827,63.509,29826.0
2021-02-12 14:30:00,72.18,72.21,72.14,72.18,25777.0,63.5003,63.5266,63.4651,63.5003,25777.0
2021-02-12 15:00:00,72.18,72.23,72.17,72.23,43235.0,63.5003,63.5442,63.4915,63.5442,43235.0
2021-02-12 15:30:00,72.23,72.38,72.22,72.35,249788.0,63.5442,63.6762,63.5354,63.6498,249788.0
2021-02-16 09:30:00,72.88,72.89,72.79,72.86,122561.0,64.1161,64.1249,64.0369,64.0985,122561.0
2021-02-16 10:00:00,72.83,72.99,72.82,72.99,38674.0,64.0721,64.2128,64.0633,64.2128,38674.0
2021-02-16 10:30:00,73.0,73.0,72.81,72.94,19358.0,64.2216,64.2216,64.0545,64.1689,19358.0
2021-02-16 11:00:00,72.94,72.98,72.8,72.81,57720.0,64.1689,64.204,64.0457,64.0545,57720.0
2021-02-16 11:30:00,72.8,72.87,72.68,72.71,72674.0,64.0457,64.1073,63.9401,63.9665,72674.0
2021-02-16 12:00:00,72.71,72.78,72.62,72.76,51476.0,63.9665,64.0281,63.8873,64.0105,51476.0
2021-02-16 12:30:00,72.79,72.79,72.72,72.79,28598.0,64.0369,64.0369,63.9753,64.0369,28598.0
2021-02-16 13:00:00,72.79,72.83,72.77,72.79,15558.0,64.0369,64.0721,64.0193,64.0369,15558.0
2021-02-16 13:30:00,72.81,72.84,72.75,72.75,46829.0,64.0545,64.0809,64.0017,64.0017,46829.0
2021-02-16 14:00:00,72.75,72.82,72.75,72.81,33113.0,64.0017,64.0633,64.0017,64.0545,33113.0
2021-02-16 14:30:00,72.81,72.82,72.73,72.79,30965.0,64.0545,64.0633,63.9841,64.0369,30965.0
2021-02-16 15:00:00,72.79,72.8,72.73,72.78,37820.0,64.0369,64.0457,63.9841,64.0281,37820.0
2021-02-16 15:30:00,72.77,72.81,72.73,72.76,103382.0,64.0193,64.0545,63.9841,64.0105,103382.0
2021-02-17 09:30:00,72.16,72.2,71.97,72.14,198213.0,63.4827,63.5178,63.3155,63.4651,198213.0
2021-02-17 10:00:00,72.14,72.2,71.95,71.98,123052.0,63.4651,63.5178,63.2979,63.3243,123052.0
2021-02-17 10:30:00,71.98,72.06,71.9,72.02,91842.0,63.3243,63.3947,63.2539,63.3595,91842.0
2021-02-17 11:00:00,72.0,72.02,71.82,71.95,77963.0,63.3419,63.3595,63.1835,63.2979,77963.0
2021-02-17 11:30:00,71.95,71.97,71.81,71.95,89101.0,63.2979,63.3155,63.1747,63.2979,89101.0
2021-02-17 12:00:00,71.97,72.03,71.96,72.03,63016.0,63.3155,63.3683,63.3067,63.3683,63016.0
2021-02-17 12:30:00,72.04,72.08,72.0,72.05,55873.0,63.3771,63.4123,63.3419,63.3859,55873.0
2021-02-17 13:00:00,72.06,72.1,72.03,72.1,30864.0,63.3947,63.4299,63.3683,63.4299,30864.0
2021-02-17 13:30:00,72.09,72.1,72.05,72.07,74705.0,63.4211,63.4299,63.3859,63.4035,74705.0
2021-02-17 14:00:00,72.06,72.15,72.06,72.06,57506.0,63.3947,63.4739,63.3947,63.3947,57506.0
2021-02-17 14:30:00,72.06,72.17,72.06,72.15,69517.0,63.3947,63.4915,63.3947,63.4739,69517.0
2021-02-17 15:00:00,72.14,72.25,72.14,72.22,751197.0,63.4651,63.5618,63.4651,63.5354,751197.0
2021-02-17 15:30:00,72.22,72.24,72.1,72.13,143082.0,63.5354,63.553,63.4299,63.4563,143082.0
2021-02-18 09:30:00,71.43,71.44,71.21,71.29,117205.0,62.8404,62.8492,62.6469,62.7173,117205.0
2021-02-18 10:00:00,71.28,71.3,70.92,71.02,116963.0,62.7085,62.7261,62.3918,62.4797,116963.0
2021-02-18 10:30:00,70.99,71.14,70.95,71.05,55698.0,62.4533,62.5853,62.4182,62.5061,55698.0
2021-02-18 11:00:00,71.05,71.21,71.03,71.14,54966.0,62.5061,62.6469,62.4885,62.5853,54966.0
2021-02-18 11:30:00,71.13,71.18,71.1,71.14,39576.0,62.5765,62.6205,62.5501,62.5853,39576.0
2021-02-18 12:00:00,71.13,71.19,71.07,71.18,37230.0,62.5765,62.6293,62.5237,62.6205,37230.0
2021-02-18 12:30:00,71.18,71.23,71.15,71.2,17721.0,62.6205,62.6645,62.5941,62.6381,17721.0
2021-02-18 13:00:00,71.19,71.31,71.15,71.31,20631.0,62.6293,62.7349,62.5941,62.7349,20631.0
2021-02-18 13:30:00,71.3,71.33,71.28,71.29,19760.0,62.7261,62.7525,62.7085,62.7173,19760.0
2021-02-18 14:00:00,71.28,71.38,71.28,71.37,26032.0,62.7085,62.7965,62.7085,62.7877,26032.0
2021-02-18 14:30:00,71.38,71.43,71.37,71.42,24944.0,62.7965,62.8404,62.7877,62.8316,24944.0
2021-02-18 15:00:00,71.4,71.45,71.39,71.42,53456.0,62.814,62.858,62.8052,62.8316,53456.0
2021-02-18 15:30:00,71.42,71.45,71.36,71.39,231268.0,62.8316,62.858,62.7789,62.8052,231268.0
2021-02-19 09:30:00,71.8,71.9,71.75,71.9,65726.0,63.1659,63.2539,63.122,63.2539,65726.0
2021-02-19 10:00:00,71.91,71.91,71.81,71.9,77994.0,63.2627,63.2627,63.1747,63.2539,77994.0
2021-02-19 10:30:00,71.88,71.96,71.84,71.94,78356.0,63.2363,63.3067,63.2011,63.2891,78356.0
2021-02-19 11:00:00,71.95,72.05,71.93,72.05,76713.0,63.2979,63.3859,63.2803,63.3859,76713.0
2021-02-19 11:30:00,72.04,72.04,71.88,71.9,56856.0,63.3771,63.3771,63.2363,63.2539,56856.0
2021-02-19 12:00:00,71.9,71.94,71.79,71.81,107632.0,63.2539,63.2891,63.1571,63.1747,107632.0
2021-02-19 12:30:00,71.82,71.83,71.69,71.78,239716.0,63.1835,63.1923,63.0692,63.1484,239716.0
2021-02-19 13:00:00,71.78,71.8,71.62,71.69,104215.0,63.1484,63.1659,63.0076,63.0692,104215.0
2021-02-19 13:30:00,71.7,71.8,71.65,71.79,44782.0,63.078,63.1659,63.034,63.1571,44782.0
2021-02-19 14:00:00,71.8,71.82,71.67,71.67,29635.0,63.1659,63.1835,63.0516,63.0516,29635.0
2021-02-19 14:30:00,71.69,71.77,71.68,71.77,22495.0,63.0692,63.1396,63.0604,63.1396,22495.0
2021-02-19 15:00:00,71.78,71.84,71.77,71.82,41146.0,63.1484,63.2011,63.1396,63.1835,41146.0
2021-02-19 15:30:00,71.82,71.85,71.75,71.78,192068.0,63.1835,63.2099,63.122,63.1484,192068.0
2021-02-22 09:30:00,71.79,71.88,71.7,71.88,120844.0,63.1571,63.2363,63.078,63.2363,120844.0
2021-02-22 10:00:00,71.88,72.02,71.87,71.92,598440.0,63.2363,63.3595,63.2275,63.2715,598440.0
2021-02-22 10:30:00,71.92,72.02,71.87,71.94,114915.0,63.2715,63.3595,63.2275,63.2891,114915.0
2021-02-22 11:00:00,71.92,72.04,71.88,72.04,71720.0,63.2715,63.3771,63.2363,63.3771,71720.0
2021-02-22 11:30:00,72.03,72.07,71.97,72.05,83350.0,63.3683,63.4035,63.3155,63.3859,83350.0
2021-02-22 12:00:00,72.05,72.1,72.01,72.08,119498.0,63.3859,63.4299,63.3507,63.4123,119498.0
2021-02-22 12:30:00,72.08,72.16,72.07,72.15,308815.0,63.4123,63.4827,63.4035,63.4739,308815.0
2021-02-22 13:00:00,72.17,72.17,72.11,72.15,21698.0,63.4915,63.4915,63.4387,63.4739,21698.0
2021-02-22 13:30:00,72.17,72.23,72.16,72.2,35219.0,63.4915,63.5442,63.4827,63.5178,35219.0
2021-02-22 14:00:00,72.2,72.22,72.17,72.22,53387.0,63.5178,63.5354,63.4915,63.5354,53387.0
2021-02-22 14:30:00,72.21,72.22,72.14,72.16,51284.0,63.5266,63.5354,63.4651,63.4827,51284.0
2021-02-22 15:00:00,72.15,72.15,71.96,71.97,188063.0,63.4739,63.4739,63.3067,63.3155,188063.0
2021-02-22 15:30:00,71.97,71.97,71.77,71.79,341772.0,63.3155,63.3155,63.1396,63.1571,341772.0
2021-02-23 09:30:00,71.62,71.66,70.87,71.19,190381.0,63.0076,63.0428,62.3478,62.6293,190381.0
2021-02-23 10:00:00,71.19,71.62,71.11,71.62,41065.0,62.6293,63.0076,62.5589,63.0076,41065.0
2021-02-23 10:30:00,71.62,71.76,71.53,71.68,28688.0,63.0076,63.1308,62.9284,63.0604,28688.0
2021-02-23 11:00:00,71.68,71.81,71.64,71.7,35481.0,63.0604,63.1747,63.0252,63.078,35481.0
2021-02-23 11:30:00,71.72,71.78,71.52,71.53,67117.0,63.0956,63.1484,62.9196,62.9284,67117.0
2021-02-23 12:00:00,71.51,71.62,71.44,71.61,157452.0,62.9108,63.0076,62.8492,62.9988,157452.0
2021-02-23 12:30:00,71.61,71.65,71.44,71.46,42167.0,62.9988,63.034,62.8492,62.8668,42167.0
2021-02-23 13:00:00,71.43,71.71,71.43,71.69,310140.0,62.8404,63.0868,62.8404,63.0692,310140.0
2021-02-23 13:30:00,71.69,71.74,71.61,71.72,86157.0,63.0692,63.1132,62.9988,63.0956,86157.0
2021-02-23 14:00:00,71.72,71.82,71.72,71.81,87187.0,63.0956,63.1835,63.0956,63.1747,87187.0
2021-02-23 14:30:00,71.8,71.85,71.7,71.85,110829.0,63.1659,63.2099,63.078,63.2099,110829.0
2021-02-23 15:00:00,71.84,71.99,71.83,71.98,142009.0,63.2011,63.3331,63.1923,63.3243,142009.0
2021-02-23 15:30:00,71.99,71.99,71.78,71.78,360860.0,63.3331,63.3331,63.1484,63.1484,360860.0
2021-02-24 09:30:00,71.63,71.77,71.54,71.54,116114.0,63.0164,63.1396,62.9372,62.9372,116114.0
2021-02-24 10:00:00,71.66,71.74,71.44,71.69,312462.0,63.0428,63.1132,62.8492,63.0692,312462.0
2021-02-24 10:30:00,71.7,71.83,71.68,71.81,19388.0,63.078,63.1923,63.0604,63.1747,19388.0
2021-02-24 11:00:00,71.84,72.02,71.84,71.94,45517.0,63.2011,63.3595,63.2011,63.2891,45517.0
2021-02-24 11:30:00,71.95,72.05,71.93,72.03,97127.0,63.2979,63.3859,63.2803,63.3683,97127.0
2021-02-24 12:00:00,72.03,72.14,72.03,72.14,61871.0,63.3683,63.4651,63.3683,63.4651,61871.0
2021-02-24 12:30:00,72.14,72.18,72.1,72.1,31503.0,63.4651,63.5003,63.4299,63.4299,31503.0
2021-02-24 13:00:00,72.1,72.2,72.04,72.2,65726.0,63.4299,63.5178,63.3771,63.5178,65726.0
2021-02-24 13:30:00,72.21,72.29,72.21,72.25,196752.0,63.5266,63.597,63.5266,63.5618,196752.0
2021-02-24 14:00:00,72.25,72.26,72.14,72.23,549008.0,63.5618,63.5706,63.4651,63.5442,549008.0
2021-02-24 14:30:00,72.23,72.26,72.19,72.23,34324.0,63.5442,63.5706,63.509,63.5442,34324.0
2021-02-24 15:00:00,72.23,72.31,72.2,72.3,48177.0,63.5442,63.6146,63.5178,63.6058,48177.0
2021-02-24 15:30:00,72.3,72.34,72.27,72.28,275078.0,63.6058,63.641,63.5794,63.5882,275078.0
2021-02-25 09:30:00,72.38,72.5,72.34,72.4,116505.0,63.6762,63.7818,63.641,63.6938,116505.0
2021-02-25 10:00:00,72.41,72.44,72.2,72.28,975983.0,63.7026,63.729,63.5178,63.5882,975983.0
2021-02-25 10:30:00,72.27,72.28,72.01,72.16,43736.0,63.5794,63.5882,63.3507,63.4827,43736.0
2021-02-25 11:00:00,72.16,72.23,72.08,72.13,60791.0,63.4827,63.5442,63.4123,63.4563,60791.0
2021-02-25 11:30:00,72.13,72.13,71.72,71.8,86748.0,63.4563,63.4563,63.0956,63.1659,86748.0
2021-02-25 12:00:00,71.8,71.88,71.68,71.7,68860.0,63.1659,63.2363,63.0604,63.078,68860.0
2021-02-25 12:30:00,71.68,71.68,71.36,71.39,199990.0,63.0604,63.0604,62.7789,62.8052,199990.0
2021-02-25 13:00:00,71.37,71.56,71.19,71.53,171835.0,62.7877,62.9548,62.6293,62.9284,171835.0
2021-02-25 13:30:00,71.52,71.55,71.3,71.39,46104.0,62.9196,62.946,62.7261,62.8052,46104.0
2021-02-25 14:00:00,71.41,71.68,71.36,71.65,80576.0,62.8228,63.0604,62.7789,63.034,80576.0
2021-02-25 14:30:00,71.63,71.64,71.33,71.35,43540.0,63.0164,63.0252,62.7525,62.7701,43540.0
2021-02-25 15:00:00,71.35,71.4,70.99,71.0,160433.0,62.7701,62.814,62.4533,62.4621,160433.0
2021-02-25 15:30:00,71.0,71.15,70.81,70.96,473766.0,62.4621,62.5941,62.295,62.427,473766.0
2021-02-26 09:30:00,70.92,70.99,70.56,70.59,144431.0,62.3918,62.4533,62.0751,62.1014,144431.0
2021-02-26 10:00:00,70.58,70.63,70.24,70.27,1411732.0,62.0927,62.1366,61.7935,61.8199,1411732.0
2021-02-26 10:30:00,70.28,70.69,70.27,70.59,100527.0,61.8287,62.1894,61.8199,62.1014,100527.0
2021-02-26 11:00:00,70.64,70.74,70.34,70.35,165780.0,62.1454,62.2334,61.8815,61.8903,165780.0
2021-02-26 11:30:00,70.35,70.71,70.31,70.59,214176.0,61.8903,62.207,61.8551,62.1014,214176.0
2021-02-26 12:00:00,70.6,70.77,70.52,70.68,534889.0,62.1102,62.2598,62.0399,62.1806,534889.0
2021-02-26 12:30:00,70.7,70.75,70.58,70.6,166080.0,62.1982,62.2422,62.0927,62.1102,166080.0
2021-02-26 13:00:00,70.55,70.76,70.48,70.74,175546.0,62.0663,62.251,62.0047,62.2334,175546.0
2021-02-26 13:30:00,70.75,70.76,70.48,70.51,339051.0,62.2422,62.251,62.0047,62.0311,339051.0
2021-02-26 14:00:00,70.51,70.57,70.39,70.47,161470.0,62.0311,62.0839,61.9255,61.9959,161470.0
2021-02-26 14:30:00,70.45,70.56,70.44,70.51,243250.0,61.9783,62.0751,61.9695,62.0311,243250.0
2021-02-26 15:00:00,70.51,70.66,70.46,70.47,270478.0,62.0311,62.163,61.9871,61.9959,270478.0
2021-02-26 15:30:00,70.46,70.65,70.3,70.3,424094.0,61.9871,62.1542,61.8463,61.8463,424094.0
2021-03-01 09:30:00,71.23,71.32,71.17,71.25,200579.0,62.6645,62.7437,62.6117,62.6821,200579.0
2021-03-01 10:00:00,71.28,71.5,71.27,71.41,80923.0,62.7085,62.902,62.6997,62.8228,80923.0
2021-03-01 10:30:00,71.4,71.56,71.37,71.54,131349.0,62.814,62.9548,62.7877,62.9372,131349.0
2021-03-01 11:00:00,71.54,71.63,71.5,71.53,164391.0,62.9372,63.0164,62.902,62.9284,164391.0
2021-03-01 11:30:00,71.54,71.6,71.5,71.58,74595.0,62.9372,62.99,62.902,62.9724,74595.0
2021-03-01 12:00:00,71.57,71.63,71.54,71.55,77740.0,62.9636,63.0164,62.9372,62.946,77740.0
2021-03-01 12:30:00,71.56,71.6,71.42,71.42,39167.0,62.9548,62.99,62.8316,62.8316,39167.0
2021-03-01 13:00:00,71.42,71.45,71.34,71.44,56935.0,62.8316,62.858,62.7613,62.8492,56935.0
2021-03-01 13:30:00,71.45,71.59,71.45,71.56,73632.0,62.858,62.9812,62.858,62.9548,73632.0
2021-03-01 14:00:00,71.56,71.61,71.54,71.61,55845.0,62.9548,62.9988,62.9372,62.9988,55845.0
2021-03-01 14:30:00,71.61,71.71,71.57,71.67,58427.0,62.9988,63.0868,62.9636,63.0516,58427.0
2021-03-01 15:00:00,71.66,71.69,71.59,71.6,45768.0,63.0428,63.0692,62.9812,62.99,45768.0
2021-03-01 15:30:00,71.6,71.6,71.48,71.59,616341.0,62.99,62.99,62.8844,62.9812,616341.0
2021-03-02 09:30:00,71.37,71.5,71.16,71.37,204613.0,62.7877,62.902,62.6029,62.7877,204613.0
2021-03-02 10:00:00,71.33,71.43,71.2,71.2,50160.0,62.7525,62.8404,62.6381,62.6381,50160.0
2021-03-02 10:30:00,71.2,71.35,71.12,71.34,83252.0,62.6381,62.7701,62.5677,62.7613,83252.0
2021-03-02 11:00:00,71.31,71.38,71.23,71.33,89983.0,62.7349,62.7965,62.6645,62.7525,89983.0
2021-03-02 11:30:00,71.33,71.34,71.16,71.33,203779.0,62.7525,62.7613,62.6029,62.7525,203779.0
2021-03-02 12:00:00,71.32,71.44,71.31,71.39,48795.0,62.7437,62.8492,62.7349,62.8052,48795.0
2021-03-02 12:30:00,71.38,71.5,71.38,71.44,37691.0,62.7965,62.902,62.7965,62.8492,37691.0
2021-03-02 13:00:00,71.46,71.55,71.46,71.51,22884.0,62.8668,62.946,62.8668,62.9108,22884.0
2021-03-02 13:30:00,71.54,71.59,71.53,71.55,62002.0,62.9372,62.9812,62.9284,62.946,62002.0
2021-03-02 14:00:00,71.55,71.58,71.39,71.4,161286.0,62.946,62.9724,62.8052,62.814,161286.0
2021-03-02 14:30:00,71.4,71.52,71.37,71.48,126295.0,62.814,62.9196,62.7877,62.8844,126295.0
2021-03-02 15:00:00,71.48,71.55,71.4,71.42,183192.0,62.8844,62.946,62.814,62.8316,183192.0
2021-03-02 15:30:00,71.42,71.45,71.25,71.3,714237.0,62.8316,62.858,62.6821,62.7261,714237.0
2021-03-03 09:30:00,71.34,71.48,71.13,71.13,157164.0,62.7613,62.8844,62.5765,62.5765,157164.0
2021-03-03 10:00:00,71.23,71.23,70.89,71.03,163969.0,62.6645,62.6645,62.3654,62.4885,163969.0
2021-03-03 10:30:00,71.01,71.34,70.96,71.3,122085.0,62.4709,62.7613,62.427,62.7261,122085.0
2021-03-03 11:00:00,71.3,71.55,71.29,71.54,114895.0,62.7261,62.946,62.7173,62.9372,114895.0
2021-03-03 11:30:00,71.54,71.54,71.4,71.44,159912.0,62.9372,62.9372,62.814,62.8492,159912.0
2021-03-03 12:00:00,71.43,71.44,71.31,71.33,195468.0,62.8404,62.8492,62.7349,62.7525,195468.0
2021-03-03 12:30:00,71.32,71.42,71.29,71.32,51330.0,62.7437,62.8316,62.7173,62.7437,51330.0
2021-03-03 13:00:00,71.31,71.46,71.27,71.44,73325.0,62.7349,62.8668,62.6997,62.8492,73325.0
2021-03-03 13:30:00,71.43,71.44,71.25,71.27,212068.0,62.8404,62.8492,62.6821,62.6997,212068.0
2021-03-03 14:00:00,71.28,71.28,71.11,71.13,197718.0,62.7085,62.7085,62.5589,62.5765,197718.0
2021-03-03 14:30:00,71.12,71.3,71.05,71.27,133377.0,62.5677,62.7261,62.5061,62.6997,133377.0
2021-03-03 15:00:00,71.26,71.3,71.1,71.16,76547.0,62.6909,62.7261,62.5501,62.6029,76547.0
2021-03-03 15:30:00,71.14,71.22,70.89,70.89,598795.0,62.5853,62.6557,62.3654,62.3654,598795.0
2021-03-04 09:30:00,70.92,71.08,70.7,70.74,1196085.0,62.3918,62.5325,62.1982,62.2334,1196085.0
2021-03-04 10:00:00,70.76,70.77,70.5,70.67,216232.0,62.251,62.2598,62.0223,62.1718,216232.0
2021-03-04 10:30:00,70.66,70.95,70.63,70.88,101318.0,62.163,62.4182,62.1366,62.3566,101318.0
2021-03-04 11:00:00,70.89,70.98,70.83,70.98,135099.0,62.3654,62.4446,62.3126,62.4446,135099.0
2021-03-04 11:30:00,70.99,71.19,70.98,71.09,104569.0,62.4533,62.6293,62.4446,62.5413,104569.0
2021-03-04 12:00:00,71.11,71.21,70.58,70.71,187580.0,62.5589,62.6469,62.0927,62.207,187580.0
2021-03-04 12:30:00,70.69,70.75,70.25,70.32,414858.0,62.1894,62.2422,61.8023,61.8639,414858.0
2021-03-04 13:00:00,70.32,70.45,70.07,70.25,161945.0,61.8639,61.9783,61.644,61.8023,161945.0
2021-03-04 13:30:00,70.23,70.26,69.71,69.73,138107.0,61.7847,61.8111,61.3273,61.3449,138107.0
2021-03-04 14:00:00,69.74,70.22,69.74,70.17,174417.0,61.3537,61.7759,61.3537,61.732,174417.0
2021-03-04 14:30:00,70.17,70.32,69.99,70.23,102674.0,61.732,61.8639,61.5736,61.7847,102674.0
2021-03-04 15:00:00,70.23,70.26,69.96,70.15,208475.0,61.7847,61.8111,61.5472,61.7144,208475.0
2021-03-04 15:30:00,70.14,70.23,69.97,70.1,639767.0,61.7056,61.7847,61.556,61.6704,639767.0
2021-03-05 09:30:00,70.43,70.45,69.81,69.92,227661.0,61.9607,61.9783,61.4152,61.512,227661.0
2021-03-05 10:00:00,69.93,70.12,69.83,69.83,92643.0,61.5208,61.688,61.4328,61.4328,92643.0
2021-03-05 10:30:00,69.82,69.87,69.59,69.59,183874.0,61.424,61.468,61.2217,61.2217,183874.0
2021-03-05 11:00:00,69.63,69.63,69.26,69.3,522054.0,61.2569,61.2569,60.9314,60.9666,522054.0
2021-03-05 11:30:00,69.34,69.67,69.34,69.67,134655.0,61.0018,61.2921,61.0018,61.2921,134655.0
2021-03-05 12:00:00,69.66,69.87,69.58,69.85,81096.0,61.2833,61.468,61.2129,61.4504,81096.0
2021-03-05 12:30:00,69.84,69.98,69.79,69.91,54695.0,61.4416,61.5648,61.3977,61.5032,54695.0
2021-03-05 13:00:00,69.9,70.09,69.78,70.06,120930.0,61.4944,61.6616,61.3889,61.6352,120930.0
2021-03-05 13:30:00,70.07,70.18,70.01,70.07,65241.0,61.644,61.7408,61.5912,61.644,65241.0
2021-03-05 14:00:00,70.07,70.1,69.92,70.06,68262.0,61.644,61.6704,61.512,61.6352,68262.0
2021-03-05 14:30:00,70.07,70.24,70.05,70.23,54464.0,61.644,61.7935,61.6264,61.7847,54464.0
2021-03-05 15:00:00,70.23,70.32,70.2,70.29,55861.0,61.7847,61.8639,61.7583,61.8375,55861.0
2021-03-05 15:30:00,70.29,70.39,70.25,70.29,441511.0,61.8375,61.9255,61.8023,61.8375,441511.0
2021-03-08 09:30:00,70.07,70.34,69.85,70.05,713191.0,61.644,61.8815,61.4504,61.6264,713191.0
2021-03-08 10:00:00,70.06,70.37,70.01,70.31,87145.0,61.6352,61.9079,61.5912,61.8551,87145.0
2021-03-08 10:30:00,70.34,70.4,70.25,70.28,89788.0,61.8815,61.9343,61.8023,61.8287,89788.0
2021-03-08 11:00:00,70.29,70.38,70.26,70.37,142347.0,61.8375,61.9167,61.8111,61.9079,142347.0
2021-03-08 11:30:00,70.36,70.36,70.11,70.11,58006.0,61.8991,61.8991,61.6792,61.6792,58006.0
2021-03-08 12:00:00,70.11,70.36,70.11,70.35,41566.0,61.6792,61.8991,61.6792,61.8903,41566.0
2021-03-08 12:30:00,70.35,70.43,70.33,70.33,34576.0,61.8903,61.9607,61.8727,61.8727,34576.0
2021-03-08 13:00:00,70.34,70.48,70.33,70.45,36897.0,61.8815,62.0047,61.8727,61.9783,36897.0
2021-03-08 13:30:00,70.45,70.45,70.11,70.12,50897.0,61.9783,61.9783,61.6792,61.688,50897.0
2021-03-08 14:00:00,70.1,70.34,70.1,70.31,698023.0,61.6704,61.8815,61.6704,61.8551,698023.0
2021-03-08 14:30:00,70.32,70.35,70.15,70.25,783182.0,61.8639,61.8903,61.7144,61.8023,783182.0
2021-03-08 15:00:00,70.24,70.25,70.03,70.11,912368.0,61.7935,61.8023,61.6088,61.6792,912368.0
2021-03-08 15:30:00,70.11,70.24,70.01,70.01,2363226.0,61.6792,61.7935,61.5912,61.5912,2363226.0
2021-03-09 09:30:00,70.95,71.11,70.88,71.08,274165.0,62.4182,62.5589,62.3566,62.5325,274165.0
2021-03-09 10:00:00,71.09,71.2,71.04,71.14,77553.0,62.5413,62.6381,62.4973,62.5853,77553.0
2021-03-09 10:30:00,71.14,71.2,71.05,71.11,40687.0,62.5853,62.6381,62.5061,62.5589,40687.0
2021-03-09 11:00:00,71.12,71.23,71.07,71.17,59556.0,62.5677,62.6645,62.5237,62.6117,59556.0
2021-03-09 11:30:00,71.18,71.22,71.1,71.19,83401.0,62.6205,62.6557,62.5501,62.6293,83401.0
2021-03-09 12:00:00,71.19,71.28,71.18,71.27,71986.0,62.6293,62.7085,62.6205,62.6997,71986.0
2021-03-09 12:30:00,71.26,71.31,71.22,71.24,300830.0,62.6909,62.7349,62.6557,62.6733,300830.0
2021-03-09 13:00:00,71.24,71.36,71.24,71.3,52732.0,62.6733,62.7789,62.6733,62.7261,52732.0
2021-03-09 13:30:00,71.3,71.36,71.28,71.35,39055.0,62.7261,62.7789,62.7085,62.7701,39055.0
2021-03-09 14:00:00,71.35,71.38,71.27,71.28,42098.0,62.7701,62.7965,62.6997,62.7085,42098.0
2021-03-09 14:30:00,71.28,71.38,71.28,71.31,59250.0,62.7085,62.7965,62.7085,62.7349,59250.0
2021-03-09 15:00:00,71.32,71.41,71.31,71.35,80842.0,62.7437,62.8228,62.7349,62.7701,80842.0
2021-03-09 15:30:00,71.35,71.36,71.19,71.2,449865.0,62.7701,62.7789,62.6293,62.6381,449865.0
2021-03-10 09:30:00,71.39,71.47,71.28,71.35,1608097.0,62.8052,62.8756,62.7085,62.7701,1608097.0
2021-03-10 10:00:00,71.36,71.45,71.12,71.12,136611.0,62.7789,62.858,62.5677,62.5677,136611.0
2021-03-10 10:30:00,71.1,71.32,71.1,71.27,91331.0,62.5501,62.7437,62.5501,62.6997,91331.0
2021-03-10 11:00:00,71.27,71.35,71.24,71.34,115139.0,62.6997,62.7701,62.6733,62.7613,115139.0
2021-03-10 11:30:00,71.31,71.39,71.18,71.34,56241.0,62.7349,62.8052,62.6205,62.7613,56241.0
2021-03-10 12:00:00,71.32,71.38,71.3,71.32,27253.0,62.7437,62.7965,62.7261,62.7437,27253.0
2021-03-10 12:30:00,71.33,71.44,71.28,71.4,39935.0,62.7525,62.8492,62.7085,62.814,39935.0
2021-03-10 13:00:00,71.4,71.54,71.26,71.46,122979.0,62.814,62.9372,62.6909,62.8668,122979.0
2021-03-10 13:30:00,71.46,71.48,71.32,71.44,48404.0,62.8668,62.8844,62.7437,62.8492,48404.0
2021-03-10 14:00:00,71.38,71.55,71.37,71.52,36644.0,62.7965,62.946,62.7877,62.9196,36644.0
2021-03-10 14:30:00,71.53,71.59,71.49,71.56,51064.0,62.9284,62.9812,62.8932,62.9548,51064.0
2021-03-10 15:00:00,71.54,71.57,71.48,71.53,52169.0,62.9372,62.9636,62.8844,62.9284,52169.0
2021-03-10 15:30:00,71.53,71.58,71.48,71.48,94971.0,62.9284,62.9724,62.8844,62.8844,94971.0
2021-03-11 09:30:00,71.97,72.02,71.83,71.95,73825.0,63.3155,63.3595,63.1923,63.2979,73825.0
2021-03-11 10:00:00,71.97,72.06,71.82,71.9,61010.0,63.3155,63.3947,63.1835,63.2539,61010.0
2021-03-11 10:30:00,71.92,72.13,71.92,72.09,71362.0,63.2715,63.4563,63.2715,63.4211,71362.0
2021-03-11 11:00:00,72.1,72.17,72.06,72.14,119346.0,63.4299,63.4915,63.3947,63.4651,119346.0
2021-03-11 11:30:00,72.16,72.23,72.12,72.14,208411.0,63.4827,63.5442,63.4475,63.4651,208411.0
2021-03-11 12:00:00,72.15,72.18,72.12,72.14,55260.0,63.4739,63.5003,63.4475,63.4651,55260.0
2021-03-11 12:30:00,72.15,72.16,72.05,72.13,105453.0,63.4739,63.4827,63.3859,63.4563,105453.0
2021-03-11 13:00:00,72.1,72.26,72.09,72.15,145056.0,63.4299,63.5706,63.4211,63.4739,145056.0
2021-03-11 13:30:00,72.17,72.17,72.1,72.12,78117.0,63.4915,63.4915,63.4299,63.4475,78117.0
2021-03-11 14:00:00,72.13,72.19,72.13,72.17,197858.0,63.4563,63.509,63.4563,63.4915,197858.0
2021-03-11 14:30:00,72.17,72.17,72.08,72.08,61994.0,63.4915,63.4915,63.4123,63.4123,61994.0
2021-03-11 15:00:00,72.08,72.17,72.07,72.16,249199.0,63.4123,63.4915,63.4035,63.4827,249199.0
2021-03-11 15:30:00,72.16,72.19,72.11,72.18,777822.0,63.4827,63.509,63.4387,63.5003,777822.0
2021-03-12 09:30:00,71.78,71.92,71.69,71.91,217633.0,63.1484,63.2715,63.0692,63.2627,217633.0
2021-03-12 10:00:00,71.92,71.96,71.72,71.77,114979.0,63.2715,63.3067,63.0956,63.1396,114979.0
2021-03-12 10:30:00,71.77,71.97,71.73,71.94,110504.0,63.1396,63.3155,63.1044,63.2891,110504.0
2021-03-12 11:00:00,71.93,72.0,71.87,71.99,106215.0,63.2803,63.3419,63.2275,63.3331,106215.0
2021-03-12 11:30:00,71.99,72.15,71.98,72.12,37081.0,63.3331,63.4739,63.3243,63.4475,37081.0
2021-03-12 12:00:00,72.12,72.14,72.07,72.11,54978.0,63.4475,63.4651,63.4035,63.4387,54978.0
2021-03-12 12:30:00,72.11,72.14,72.05,72.05,90661.0,63.4387,63.4651,63.3859,63.3859,90661.0
2021-03-12 13:00:00,72.05,72.13,72.01,72.13,50144.0,63.3859,63.4563,63.3507,63.4563,50144.0
2021-03-12 13:30:00,72.13,72.16,72.09,72.11,80470.0,63.4563,63.4827,63.4211,63.4387,80470.0
2021-03-12 14:00:00,72.11,72.18,72.1,72.17,44043.0,63.4387,63.5003,63.4299,63.4915,44043.0
2021-03-12 14:30:00,72.17,72.26,72.17,72.23,78132.0,63.4915,63.5706,63.4915,63.5442,78132.0
2021-03-12 15:00:00,72.24,72.29,72.22,72.27,73189.0,63.553,63.597,63.5354,63.5794,73189.0
2021-03-12 15:30:00,72.28,72.38,72.25,72.37,99900.0,63.5882,63.6762,63.5618,63.6674,99900.0
2021-03-15 09:30:00,72.37,72.46,72.36,72.4,104622.0,63.6674,63.7466,63.6586,63.6938,104622.0
2021-03-15 10:00:00,72.4,72.47,72.33,72.4,93375.0,63.6938,63.7554,63.6322,63.6938,93375.0
2021-03-15 10:30:00,72.42,72.44,72.35,72.41,154321.0,63.7114,63.729,63.6498,63.7026,154321.0
2021-03-15 11:00:00,72.41,72.48,72.29,72.3,60544.0,63.7026,63.7642,63.597,63.6058,60544.0
2021-03-15 11:30:00,72.28,72.3,72.06,72.18,83321.0,63.5882,63.6058,63.3947,63.5003,83321.0
2021-03-15 12:00:00,72.17,72.39,72.17,72.38,28864.0,63.4915,63.685,63.4915,63.6762,28864.0
2021-03-15 12:30:00,72.36,72.4,72.33,72.36,69543.0,63.6586,63.6938,63.6322,63.6586,69543.0
2021-03-15 13:00:00,72.36,72.4,72.32,72.39,58648.0,63.6586,63.6938,63.6234,63.685,58648.0
2021-03-15 13:30:00,72.38,72.45,72.37,72.43,214358.0,63.6762,63.7378,63.6674,63.7202,214358.0
2021-03-15 14:00:00,72.42,72.46,72.41,72.46,120407.0,63.7114,63.7466,63.7026,63.7466,120407.0
2021-03-15 14:30:00,72.46,72.47,72.43,72.44,51138.0,63.7466,63.7554,63.7202,63.729,51138.0
2021-03-15 15:00:00,72.44,72.46,72.4,72.42,125528.0,63.729,63.7466,63.6938,63.7114,125528.0
2021-03-15 15:30:00,72.42,72.6,72.4,72.59,540622.0,63.7114,63.8697,63.6938,63.8609,540622.0
2021-03-16 09:30:00,73.09,73.12,72.96,73.01,120308.0,64.3008,64.3272,64.1865,64.2304,120308.0
2021-03-16 10:00:00,72.98,73.06,72.95,73.06,49440.0,64.204,64.2744,64.1777,64.2744,49440.0
2021-03-16 10:30:00,73.06,73.07,72.95,72.96,37399.0,64.2744,64.2832,64.1777,64.1865,37399.0
2021-03-16 11:00:00,72.96,72.96,72.89,72.95,103006.0,64.1865,64.1865,64.1249,64.1777,103006.0
2021-03-16 11:30:00,72.96,72.96,72.89,72.95,33999.0,64.1865,64.1865,64.1249,64.1777,33999.0
2021-03-16 12:00:00,72.96,73.0,72.91,72.95,34545.0,64.1865,64.2216,64.1425,64.1777,34545.0
2021-03-16 12:30:00,72.95,73.05,72.95,72.99,68424.0,64.1777,64.2656,64.1777,64.2128,68424.0
2021-03-16 13:00:00,72.99,73.08,72.98,73.04,54167.0,64.2128,64.292,64.204,64.2568,54167.0
2021-03-16 13:30:00,73.05,73.05,72.93,72.95,25343.0,64.2656,64.2656,64.1601,64.1777,25343.0
2021-03-16 14:00:00,72.94,72.99,72.85,72.85,39641.0,64.1689,64.2128,64.0897,64.0897,39641.0
2021-03-16 14:30:00,72.85,72.93,72.81,72.9,57973.0,64.0897,64.1601,64.0545,64.1337,57973.0
2021-03-16 15:00:00,72.9,72.98,72.86,72.94,40016.0,64.1337,64.204,64.0985,64.1689,40016.0
2021-03-16 15:30:00,72.94,73.02,72.86,72.9,298255.0,64.1689,64.2392,64.0985,64.1337,298255.0
2021-03-17 09:30:00,72.63,72.66,72.53,72.58,64202.0,63.8961,63.9225,63.8082,63.8521,64202.0
2021-03-17 10:00:00,72.59,72.63,72.52,72.61,141004.0,63.8609,63.8961,63.7994,63.8785,141004.0
2021-03-17 10:30:00,72.59,72.59,72.42,72.47,95420.0,63.8609,63.8609,63.7114,63.7554,95420.0
2021-03-17 11:00:00,72.45,72.53,72.41,72.5,52894.0,63.7378,63.8082,63.7026,63.7818,52894.0
2021-03-17 11:30:00,72.51,72.57,72.47,72.53,34771.0,63.7906,63.8434,63.7554,63.8082,34771.0
2021-03-17 12:00:00,72.52,72.54,72.5,72.53,37717.0,63.7994,63.817,63.7818,63.8082,37717.0
2021-03-17 12:30:00,72.51,72.51,72.44,72.44,39496.0,63.7906,63.7906,63.729,63.729,39496.0
2021-03-17 13:00:00,72.45,72.53,72.44,72.53,32244.0,63.7378,63.8082,63.729,63.8082,32244.0
2021-03-17 13:30:00,72.52,72.54,72.48,72.48,21262.0,63.7994,63.817,63.7642,63.7642,21262.0
2021-03-17 14:00:00,72.69,73.07,72.66,72.9,89534.0,63.9489,64.2832,63.9225,64.1337,89534.0
2021-03-17 14:30:00,72.84,73.27,72.83,73.23,104324.0,64.0809,64.4592,64.0721,64.424,104324.0
2021-03-17 15:00:00,73.22,73.29,73.12,73.14,321137.0,64.4152,64.4768,64.3272,64.3448,321137.0
2021-03-17 15:30:00,73.14,73.27,73.11,73.11,222157.0,64.3448,64.4592,64.3184,64.3184,222157.0
2021-03-18 09:30:00,72.84,72.94,72.75,72.94,289692.0,64.0809,64.1689,64.0017,64.1689,289692.0
2021-03-18 10:00:00,72.93,72.98,72.86,72.93,85599.0,64.1601,64.204,64.0985,64.1601,85599.0
2021-03-18 10:30:00,72.91,73.06,72.88,72.97,31529.0,64.1425,64.2744,64.1161,64.1953,31529.0
2021-03-18 11:00:00,72.96,73.11,72.95,73.11,30831.0,64.1865,64.3184,64.1777,64.3184,30831.0
2021-03-18 11:30:00,73.12,73.2,73.09,73.16,38527.0,64.3272,64.3976,64.3008,64.3624,38527.0
2021-03-18 12:00:00,73.15,73.2,73.14,73.16,49228.0,64.3536,64.3976,64.3448,64.3624,49228.0
2021-03-18 12:30:00,73.17,73.17,72.9,72.93,29966.0,64.3712,64.3712,64.1337,64.1601,29966.0
2021-03-18 13:00:00,72.94,73.09,72.92,73.06,38178.0,64.1689,64.3008,64.1513,64.2744,38178.0
2021-03-18 13:30:00,73.06,73.16,73.03,73.16,25270.0,64.2744,64.3624,64.248,64.3624,25270.0
2021-03-18 14:00:00,73.16,73.16,72.84,72.85,55102.0,64.3624,64.3624,64.0809,64.0897,55102.0
2021-03-18 14:30:00,72.86,72.9,72.66,72.78,101650.0,64.0985,64.1337,63.9225,64.0281,101650.0
2021-03-18 15:00:00,72.79,72.81,72.67,72.77,135790.0,64.0369,64.0545,63.9313,64.0193,135790.0
2021-03-18 15:30:00,72.77,72.78,72.48,72.48,432542.0,64.0193,64.0281,63.7642,63.7642,432542.0
2021-03-19 09:30:00,72.8,72.85,72.29,72.54,946388.0,64.0457,64.0897,63.597,63.817,946388.0
2021-03-19 10:00:00,72.52,72.7,72.4,72.67,303406.0,63.7994,63.9577,63.6938,63.9313,303406.0
2021-03-19 10:30:00,72.68,72.82,72.53,72.81,72715.0,63.9401,64.0633,63.8082,64.0545,72715.0
2021-03-19 11:00:00,72.83,72.85,72.65,72.68,96646.0,64.0721,64.0897,63.9137,63.9401,96646.0
2021-03-19 11:30:00,72.7,72.97,72.69,72.96,67797.0,63.9577,64.1953,63.9489,64.1865,67797.0
2021-03-19 12:00:00,72.96,73.01,72.88,72.91,59026.0,64.1865,64.2304,64.1161,64.1425,59026.0
2021-03-19 12:30:00,72.91,72.95,72.8,72.94,92977.0,64.1425,64.1777,64.0457,64.1689,92977.0
2021-03-19 13:00:00,72.94,72.96,72.84,72.95,69943.0,64.1689,64.1865,64.0809,64.1777,69943.0
2021-03-19 13:30:00,72.95,72.98,72.88,72.94,61326.0,64.1777,64.204,64.1161,64.1689,61326.0
2021-03-19 14:00:00,72.96,72.99,72.9,72.97,29343.0,64.1865,64.2128,64.1337,64.1953,29343.0
2021-03-19 14:30:00,72.98,73.01,72.95,73.01,21630.0,64.204,64.2304,64.1777,64.2304,21630.0
2021-03-19 15:00:00,73.02,73.04,72.93,72.98,28922.0,64.2392,64.2568,64.1601,64.204,28922.0
2021-03-19 15:30:00,72.99,73.08,72.95,72.97,129514.0,64.2128,64.292,64.1777,64.1953,129514.0
2021-03-22 09:30:00,72.93,72.99,72.85,72.9,144703.0,64.1601,64.2128,64.0897,64.1337,144703.0
2021-03-22 10:00:00,72.9,72.95,72.82,72.92,627027.0,64.1337,64.1777,64.0633,64.1513,627027.0
2021-03-22 10:30:00,72.93,73.01,72.85,72.93,80158.0,64.1601,64.2304,64.0897,64.1601,80158.0
2021-03-22 11:00:00,72.94,72.99,72.87,72.95,149437.0,64.1689,64.2128,64.1073,64.1777,149437.0
2021-03-22 11:30:00,72.97,73.09,72.96,73.05,47594.0,64.1953,64.3008,64.1865,64.2656,47594.0
2021-03-22 12:00:00,73.05,73.09,73.0,73.08,43526.0,64.2656,64.3008,64.2216,64.292,43526.0
2021-03-22 12:30:00,73.08,73.11,73.03,73.1,73903.0,64.292,64.3184,64.248,64.3096,73903.0
2021-03-22 13:00:00,73.11,73.15,73.05,73.14,30342.0,64.3184,64.3536,64.2656,64.3448,30342.0
2021-03-22 13:30:00,73.14,73.2,73.14,73.16,32969.0,64.3448,64.3976,64.3448,64.3624,32969.0
2021-03-22 14:00:00,73.16,73.16,73.07,73.08,56211.0,64.3624,64.3624,64.2832,64.292,56211.0
2021-03-22 14:30:00,73.08,73.15,73.08,73.1,57392.0,64.292,64.3536,64.292,64.3096,57392.0
2021-03-22 15:00:00,73.1,73.11,72.96,72.97,106482.0,64.3096,64.3184,64.1865,64.1953,106482.0
2021-03-22 15:30:00,72.97,72.99,72.84,72.91,434585.0,64.1953,64.2128,64.0809,64.1425,434585.0
2021-03-23 09:30:00,72.26,72.32,72.15,72.26,135556.0,63.5706,63.6234,63.4739,63.5706,135556.0
2021-03-23 10:00:00,72.26,72.3,72.18,72.23,204585.0,63.5706,63.6058,63.5003,63.5442,204585.0
2021-03-23 10:30:00,72.23,72.24,72.01,72.16,199594.0,63.5442,63.553,63.3507,63.4827,199594.0
2021-03-23 11:00:00,72.17,72.27,72.12,72.24,67163.0,63.4915,63.5794,63.4475,63.553,67163.0
2021-03-23 11:30:00,72.25,72.26,72.09,72.19,78651.0,63.5618,63.5706,63.4211,63.509,78651.0
2021-03-23 12:00:00,72.21,72.22,72.08,72.13,55894.0,63.5266,63.5354,63.4123,63.4563,55894.0
2021-03-23 12:30:00,72.12,72.19,72.06,72.17,49027.0,63.4475,63.509,63.3947,63.4915,49027.0
2021-03-23 13:00:00,72.17,72.23,72.16,72.19,49152.0,63.4915,63.5442,63.4827,63.509,49152.0
2021-03-23 13:30:00,72.17,72.17,71.94,71.98,45763.0,63.4915,63.4915,63.2891,63.3243,45763.0
2021-03-23 14:00:00,71.96,72.03,71.94,71.97,305885.0,63.3067,63.3683,63.2891,63.3155,305885.0
2021-03-23 14:30:00,71.97,71.98,71.74,71.75,54792.0,63.3155,63.3243,63.1132,63.122,54792.0
2021-03-23 15:00:00,71.76,71.82,71.6,71.65,109891.0,63.1308,63.1835,62.99,63.034,109891.0
2021-03-23 15:30:00,71.65,71.67,71.53,71.63,278476.0,63.034,63.0516,62.9284,63.0164,278476.0
2021-03-24 09:30:00,71.4,71.54,71.32,71.34,84395.0,62.814,62.9372,62.7437,62.7613,84395.0
2021-03-24 10:00:00,71.35,71.48,71.32,71.39,219113.0,62.7701,62.8844,62.7437,62.8052,219113.0
2021-03-24 10:30:00,71.4,71.58,71.35,71.55,80293.0,62.814,62.9724,62.7701,62.946,80293.0
2021-03-24 11:00:00,71.55,71.63,71.54,71.59,35052.0,62.946,63.0164,62.9372,62.9812,35052.0
2021-03-24 11:30:00,71.59,71.63,71.52,71.59,37244.0,62.9812,63.0164,62.9196,62.9812,37244.0
2021-03-24 12:00:00,71.6,71.69,71.58,71.67,108228.0,62.99,63.0692,62.9724,63.0516,108228.0
2021-03-24 12:30:00,71.68,71.7,71.57,71.58,101352.0,63.0604,63.078,62.9636,62.9724,101352.0
2021-03-24 13:00:00,71.57,71.57,71.39,71.48,59042.0,62.9636,62.9636,62.8052,62.8844,59042.0
2021-03-24 13:30:00,71.48,71.56,71.4,71.56,47335.0,62.8844,62.9548,62.814,62.9548,47335.0
2021-03-24 14:00:00,71.53,71.58,71.46,71.46,40552.0,62.9284,62.9724,62.8668,62.8668,40552.0
2021-03-24 14:30:00,71.46,71.46,71.31,71.31,67431.0,62.8668,62.8668,62.7349,62.7349,67431.0
2021-03-24 15:00:00,71.31,71.37,71.24,71.27,45610.0,62.7349,62.7877,62.6733,62.6997,45610.0
2021-03-24 15:30:00,71.27,71.36,71.19,71.19,1344903.0,62.6997,62.7789,62.6293,62.6293,1344903.0
2021-03-25 09:30:00,71.06,71.15,70.94,71.05,202771.0,62.5149,62.5941,62.4094,62.5061,202771.0
2021-03-25 10:00:00,71.05,71.19,71.02,71.1,119870.0,62.5061,62.6293,62.4797,62.5501,119870.0
2021-03-25 10:30:00,71.1,71.13,70.89,71.0,192806.0,62.5501,62.5765,62.3654,62.4621,192806.0
2021-03-25 11:00:00,70.99,71.05,70.88,71.04,101080.0,62.4533,62.5061,62.3566,62.4973,101080.0
2021-03-25 11:30:00,71.08,71.27,71.05,71.24,62992.0,62.5325,62.6997,62.5061,62.6733,62992.0
2021-03-25 12:00:00,71.25,71.42,71.24,71.41,138232.0,62.6821,62.8316,62.6733,62.8228,138232.0
2021-03-25 12:30:00,71.42,71.51,71.39,71.45,181171.0,62.8316,62.9108,62.8052,62.858,181171.0
2021-03-25 13:00:00,71.45,71.56,71.36,71.44,92832.0,62.858,62.9548,62.7789,62.8492,92832.0
2021-03-25 13:30:00,71.44,71.53,71.37,71.44,124880.0,62.8492,62.9284,62.7877,62.8492,124880.0
2021-03-25 14:00:00,71.44,71.51,71.39,71.41,124210.0,62.8492,62.9108,62.8052,62.8228,124210.0
2021-03-25 14:30:00,71.41,71.67,71.41,71.64,90720.0,62.8228,63.0516,62.8228,63.0252,90720.0
2021-03-25 15:00:00,71.65,71.72,71.63,71.67,81686.0,63.034,63.0956,63.0164,63.0516,81686.0
2021-03-25 15:30:00,71.67,71.76,71.61,71.62,285079.0,63.0516,63.1308,62.9988,63.0076,285079.0
2021-03-26 09:30:00,72.09,72.17,72.02,72.15,110921.0,63.4211,63.4915,63.3595,63.4739,110921.0
2021-03-26 10:00:00,72.16,72.26,72.15,72.25,48536.0,63.4827,63.5706,63.4739,63.5618,48536.0
2021-03-26 10:30:00,72.26,72.28,72.11,72.15,43031.0,63.5706,63.5882,63.4387,63.4739,43031.0
2021-03-26 11:00:00,72.15,72.23,72.11,72.13,193756.0,63.4739,63.5442,63.4387,63.4563,193756.0
2021-03-26 11:30:00,72.11,72.24,72.11,72.21,33438.0,63.4387,63.553,63.4387,63.5266,33438.0
2021-03-26 12:00:00,72.22,72.27,72.17,72.26,35761.0,63.5354,63.5794,63.4915,63.5706,35761.0
2021-03-26 12:30:00,72.26,72.31,72.25,72.25,43057.0,63.5706,63.6146,63.5618,63.5618,43057.0
2021-03-26 13:00:00,72.26,72.3,72.24,72.28,23356.0,63.5706,63.6058,63.553,63.5882,23356.0
2021-03-26 13:30:00,72.28,72.29,72.13,72.2,38749.0,63.5882,63.597,63.4563,63.5178,38749.0
2021-03-26 14:00:00,72.2,72.22,72.02,72.17,39217.0,63.5178,63.5354,63.3595,63.4915,39217.0
2021-03-26 14:30:00,72.2,72.27,72.08,72.26,40482.0,63.5178,63.5794,63.4123,63.5706,40482.0
2021-03-26 15:00:00,72.26,72.41,72.26,72.4,167746.0,63.5706,63.7026,63.5706,63.6938,167746.0
2021-03-26 15:30:00,72.43,72.75,72.43,72.75,65971.0,63.7202,64.0017,63.7202,64.0017,65971.0
2021-03-29 09:30:00,72.18,72.29,72.11,72.12,71109.0,63.5003,63.597,63.4387,63.4475,71109.0
2021-03-29 10:00:00,72.12,72.13,71.93,71.93,340998.0,63.4475,63.4563,63.2803,63.2803,340998.0
2021-03-29 10:30:00,71.93,72.01,71.82,71.83,51245.0,63.2803,63.3507,63.1835,63.1923,51245.0
2021-03-29 11:00:00,71.83,71.91,71.75,71.91,291594.0,63.1923,63.2627,63.122,63.2627,291594.0
2021-03-29 11:30:00,71.92,71.99,71.89,71.97,101498.0,63.2715,63.3331,63.2451,63.3155,101498.0
2021-03-29 12:00:00,71.96,72.0,71.87,71.94,148681.0,63.3067,63.3419,63.2275,63.2891,148681.0
2021-03-29 12:30:00,71.95,72.15,71.92,72.12,207938.0,63.2979,63.4739,63.2715,63.4475,207938.0
2021-03-29 13:00:00,72.13,72.19,72.07,72.08,114345.0,63.4563,63.509,63.4035,63.4123,114345.0
2021-03-29 13:30:00,72.07,72.21,72.04,72.05,121199.0,63.4035,63.5266,63.3771,63.3859,121199.0
2021-03-29 14:00:00,72.05,72.12,72.02,72.05,171198.0,63.3859,63.4475,63.3595,63.3859,171198.0
2021-03-29 14:30:00,72.04,72.04,71.92,71.95,118406.0,63.3771,63.3771,63.2715,63.2979,118406.0
2021-03-29 15:00:00,71.95,72.16,71.95,72.12,234187.0,63.2979,63.4827,63.2979,63.4475,234187.0
2021-03-29 15:30:00,72.12,72.17,72.03,72.04,253692.0,63.4475,63.4915,63.3683,63.3771,253692.0
2021-03-30 09:30:00,71.71,71.75,71.6,71.75,193461.0,63.0868,63.122,62.99,63.122,193461.0
2021-03-30 10:00:00,71.74,71.86,71.72,71.86,47666.0,63.1132,63.2187,63.0956,63.2187,47666.0
2021-03-30 10:30:00,71.86,71.99,71.86,71.95,175173.0,63.2187,63.3331,63.2187,63.2979,175173.0
2021-03-30 11:00:00,71.95,72.05,71.95,71.95,140988.0,63.2979,63.3859,63.2979,63.2979,140988.0
2021-03-30 11:30:00,71.94,72.0,71.9,71.93,139576.0,63.2891,63.3419,63.2539,63.2803,139576.0
2021-03-30 12:00:00,71.93,71.96,71.85,71.89,71810.0,63.2803,63.3067,63.2099,63.2451,71810.0
2021-03-30 12:30:00,71.88,71.91,71.85,71.89,61929.0,63.2363,63.2627,63.2099,63.2451,61929.0
2021-03-30 13:00:00,71.89,71.97,71.85,71.96,154071.0,63.2451,63.3155,63.2099,63.3067,154071.0
2021-03-30 13:30:00,71.95,71.96,71.91,71.92,69927.0,63.2979,63.3067,63.2627,63.2715,69927.0
2021-03-30 14:00:00,71.92,71.97,71.89,71.94,73988.0,63.2715,63.3155,63.2451,63.2891,73988.0
2021-03-30 14:30:00,71.94,72.01,71.93,72.0,59242.0,63.2891,63.3507,63.2803,63.3419,59242.0
2021-03-30 15:00:00,71.99,72.04,71.98,72.03,85307.0,63.3331,63.3771,63.3243,63.3683,85307.0
2021-03-30 15:30:00,72.02,72.05,71.85,71.95,209314.0,63.3595,63.3859,63.2099,63.2979,209314.0
2021-03-31 09:30:00,71.82,71.92,71.81,71.9,163366.0,63.1835,63.2715,63.1747,63.2539,163366.0
2021-03-31 10:00:00,71.9,71.99,71.86,71.91,618423.0,63.2539,63.3331,63.2187,63.2627,618423.0
2021-03-31 10:30:00,71.92,71.94,71.85,71.9,182967.0,63.2715,63.2891,63.2099,63.2539,182967.0
2021-03-31 11:00:00,71.9,71.94,71.88,71.89,304264.0,63.2539,63.2891,63.2363,63.2451,304264.0
2021-03-31 11:30:00,71.88,72.03,71.83,72.02,290059.0,63.2363,63.3683,63.1923,63.3595,290059.0
2021-03-31 12:00:00,72.02,72.12,72.01,72.1,137464.0,63.3595,63.4475,63.3507,63.4299,137464.0
2021-03-31 12:30:00,72.1,72.16,72.09,72.14,161556.0,63.4299,63.4827,63.4211,63.4651,161556.0
2021-03-31 13:00:00,72.14,72.21,72.14,72.17,160503.0,63.4651,63.5266,63.4651,63.4915,160503.0
2021-03-31 13:30:00,72.17,72.19,72.11,72.14,141585.0,63.4915,63.509,63.4387,63.4651,141585.0
2021-03-31 14:00:00,72.14,72.15,72.09,72.1,168142.0,63.4651,63.4739,63.4211,63.4299,168142.0
2021-03-31 14:30:00,72.1,72.13,72.05,72.07,206905.0,63.4299,63.4563,63.3859,63.4035,206905.0
2021-03-31 15:00:00,72.08,72.12,72.03,72.03,274413.0,63.4123,63.4475,63.3683,63.3683,274413.0
2021-03-31 15:30:00,72.03,72.07,71.88,71.88,681160.0,63.3683,63.4035,63.2363,63.2363,681160.0
2021-04-01 09:30:00,72.4,72.47,72.34,72.44,176968.0,63.6938,63.7554,63.641,63.729,176968.0
2021-04-01 10:00:00,72.42,72.58,72.42,72.58,86282.0,63.7114,63.8521,63.7114,63.8521,86282.0
2021-04-01 10:30:00,72.59,72.62,72.52,72.61,142372.0,63.8609,63.8873,63.7994,63.8785,142372.0
2021-04-01 11:00:00,72.61,72.66,72.59,72.63,113975.0,63.8785,63.9225,63.8609,63.8961,113975.0
2021-04-01 11:30:00,72.63,72.69,72.62,72.66,81278.0,63.8961,63.9489,63.8873,63.9225,81278.0
2021-04-01 12:00:00,72.66,72.8,72.66,72.77,43480.0,63.9225,64.0457,63.9225,64.0193,43480.0
2021-04-01 12:30:00,72.77,72.8,72.73,72.76,43062.0,64.0193,64.0457,63.9841,64.0105,43062.0
2021-04-01 13:00:00,72.76,72.79,72.71,72.75,38262.0,64.0105,64.0369,63.9665,64.0017,38262.0
2021-04-01 13:30:00,72.75,72.8,72.75,72.78,49934.0,64.0017,64.0457,64.0017,64.0281,49934.0
2021-04-01 14:00:00,72.77,72.79,72.75,72.78,50710.0,64.0193,64.0369,64.0017,64.0281,50710.0
2021-04-01 14:30:00,72.78,72.82,72.77,72.8,112882.0,64.0281,64.0633,64.0193,64.0457,112882.0
2021-04-01 15:00:00,72.79,72.85,72.76,72.84,178132.0,64.0369,64.0897,64.0105,64.0809,178132.0
2021-04-01 15:30:00,72.85,73.07,72.83,72.99,328499.0,64.0897,64.2832,64.0721,64.2128,328499.0
2021-04-05 09:30:00,73.55,73.65,73.38,73.54,151026.0,64.7055,64.7935,64.5559,64.6967,151026.0
2021-04-05 10:00:00,73.51,73.81,73.51,73.8,106365.0,64.6703,64.9342,64.6703,64.9254,106365.0
2021-04-05 10:30:00,73.81,73.87,73.8,73.81,217090.0,64.9342,64.987,64.9254,64.9342,217090.0
2021-04-05 11:00:00,73.81,73.93,73.77,73.91,146649.0,64.9342,65.0398,64.8991,65.0222,146649.0
2021-04-05 11:30:00,73.91,74.03,73.9,73.97,406427.0,65.0222,65.1278,65.0134,65.075,406427.0
2021-04-05 12:00:00,73.97,73.97,73.91,73.95,91367.0,65.075,65.075,65.0222,65.0574,91367.0
2021-04-05 12:30:00,73.95,74.01,73.91,73.94,34045.0,65.0574,65.1102,65.0222,65.0486,34045.0
2021-04-05 13:00:00,73.94,73.97,73.9,73.96,42531.0,65.0486,65.075,65.0134,65.0662,42531.0
2021-04-05 13:30:00,73.97,74.04,73.95,74.04,39623.0,65.075,65.1366,65.0574,65.1366,39623.0
2021-04-05 14:00:00,74.03,74.03,73.99,74.01,27442.0,65.1278,65.1278,65.0926,65.1102,27442.0
2021-04-05 14:30:00,74.01,74.04,73.99,74.02,80105.0,65.1102,65.1366,65.0926,65.119,80105.0
2021-04-05 15:00:00,74.01,74.07,73.98,74.04,103451.0,65.1102,65.163,65.0838,65.1366,103451.0
2021-04-05 15:30:00,74.03,74.15,74.0,74.07,134200.0,65.1278,65.2334,65.1014,65.163,134200.0
2021-04-06 09:30:00,73.41,73.53,73.4,73.51,155046.0,64.5823,64.6879,64.5735,64.6703,155046.0
2021-04-06 10:00:00,73.53,73.56,73.46,73.47,144968.0,64.6879,64.7143,64.6263,64.6351,144968.0
2021-04-06 10:30:00,73.48,73.6,73.46,73.59,59016.0,64.6439,64.7495,64.6263,64.7407,59016.0
2021-04-06 11:00:00,73.58,73.58,73.51,73.53,66083.0,64.7319,64.7319,64.6703,64.6879,66083.0
2021-04-06 11:30:00,73.53,73.63,73.48,73.62,37585.0,64.6879,64.7759,64.6439,64.7671,37585.0
2021-04-06 12:00:00,73.62,73.62,73.58,73.58,55504.0,64.7671,64.7671,64.7319,64.7319,55504.0
2021-04-06 12:30:00,73.59,73.6,73.51,73.55,70767.0,64.7407,64.7495,64.6703,64.7055,70767.0
2021-04-06 13:00:00,73.54,73.55,73.37,73.4,83165.0,64.6967,64.7055,64.5472,64.5735,83165.0
2021-04-06 13:30:00,73.4,73.47,73.36,73.4,113072.0,64.5735,64.6351,64.5384,64.5735,113072.0
2021-04-06 14:00:00,73.4,73.45,73.39,73.42,229648.0,64.5735,64.6175,64.5647,64.5911,229648.0
2021-04-06 14:30:00,73.42,73.45,73.38,73.4,55508.0,64.5911,64.6175,64.5559,64.5735,55508.0
2021-04-06 15:00:00,73.41,73.42,73.31,73.39,57476.0,64.5823,64.5911,64.4944,64.5647,57476.0
2021-04-06 15:30:00,73.39,73.5,73.37,73.5,146064.0,64.5647,64.6615,64.5472,64.6615,146064.0
2021-04-07 09:30:00,73.71,73.73,73.65,73.69,153848.0,64.8463,64.8639,64.7935,64.8287,153848.0
2021-04-07 10:00:00,73.69,73.87,73.65,73.86,79767.0,64.8287,64.987,64.7935,64.9782,79767.0
2021-04-07 10:30:00,73.87,73.91,73.82,73.86,47871.0,64.987,65.0222,64.943,64.9782,47871.0
2021-04-07 11:00:00,73.86,73.89,73.75,73.77,83357.0,64.9782,65.0046,64.8815,64.8991,83357.0
2021-04-07 11:30:00,73.77,73.78,73.64,73.73,238084.0,64.8991,64.9078,64.7847,64.8639,238084.0
2021-04-07 12:00:00,73.74,73.77,73.64,73.64,61982.0,64.8727,64.8991,64.7847,64.7847,61982.0
2021-04-07 12:30:00,73.63,73.76,73.63,73.7,45851.0,64.7759,64.8903,64.7759,64.8375,45851.0
2021-04-07 13:00:00,73.71,73.76,73.7,73.72,45707.0,64.8463,64.8903,64.8375,64.8551,45707.0
2021-04-07 13:30:00,73.71,73.78,73.7,73.76,76375.0,64.8463,64.9078,64.8375,64.8903,76375.0
2021-04-07 14:00:00,73.76,73.83,73.73,73.75,49604.0,64.8903,64.9518,64.8639,64.8815,49604.0
2021-04-07 14:30:00,73.76,73.77,73.7,73.7,109555.0,64.8903,64.8991,64.8375,64.8375,109555.0
2021-04-07 15:00:00,73.7,73.73,73.65,73.69,346558.0,64.8375,64.8639,64.7935,64.8287,346558.0
2021-04-07 15:30:00,73.69,73.82,73.64,73.81,481316.0,64.8287,64.943,64.7847,64.9342,481316.0
2021-04-08 09:30:00,73.96,73.97,73.8,73.92,101565.0,65.0662,65.075,64.9254,65.031,101565.0
2021-04-08 10:00:00,73.93,73.93,73.83,73.87,97192.0,65.0398,65.0398,64.9518,64.987,97192.0
2021-04-08 10:30:00,73.88,73.94,73.86,73.88,60840.0,64.9958,65.0486,64.9782,64.9958,60840.0
2021-04-08 11:00:00,73.89,73.96,73.88,73.95,81896.0,65.0046,65.0662,64.9958,65.0574,81896.0
2021-04-08 11:30:00,73.95,74.06,73.94,74.02,308757.0,65.0574,65.1542,65.0486,65.119,308757.0
2021-04-08 12:00:00,74.01,74.13,74.01,74.13,87648.0,65.1102,65.2158,65.1102,65.2158,87648.0
2021-04-08 12:30:00,74.13,74.17,74.12,74.13,110049.0,65.2158,65.2509,65.207,65.2158,110049.0
2021-04-08 13:00:00,74.13,74.14,74.1,74.11,125795.0,65.2158,65.2246,65.1894,65.1982,125795.0
2021-04-08 13:30:00,74.11,74.15,74.09,74.1,63153.0,65.1982,65.2334,65.1806,65.1894,63153.0
2021-04-08 14:00:00,74.09,74.15,74.08,74.14,36896.0,65.1806,65.2334,65.1718,65.2246,36896.0
2021-04-08 14:30:00,74.14,74.16,74.12,74.14,36913.0,65.2246,65.2422,65.207,65.2246,36913.0
2021-04-08 15:00:00,74.15,74.16,74.11,74.14,81332.0,65.2334,65.2422,65.1982,65.2246,81332.0
2021-04-08 15:30:00,74.14,74.14,74.08,74.12,221521.0,65.2246,65.2246,65.1718,65.207,221521.0
2021-04-09 09:30:00,73.99,74.04,73.9,74.01,81652.0,65.0926,65.1366,65.0134,65.1102,81652.0
2021-04-09 10:00:00,74.01,74.06,73.99,74.02,36484.0,65.1102,65.1542,65.0926,65.119,36484.0
2021-04-09 10:30:00,74.01,74.13,74.0,74.04,103903.0,65.1102,65.2158,65.1014,65.1366,103903.0
2021-04-09 11:00:00,74.05,74.08,74.02,74.03,87284.0,65.1454,65.1718,65.119,65.1278,87284.0
2021-04-09 11:30:00,74.03,74.1,74.02,74.09,62016.0,65.1278,65.1894,65.119,65.1806,62016.0
2021-04-09 12:00:00,74.08,74.11,74.05,74.09,100830.0,65.1718,65.1982,65.1454,65.1806,100830.0
2021-04-09 12:30:00,74.1,74.12,74.09,74.11,73907.0,65.1894,65.207,65.1806,65.1982,73907.0
2021-04-09 13:00:00,74.11,74.13,74.08,74.12,52587.0,65.1982,65.2158,65.1718,65.207,52587.0
2021-04-09 13:30:00,74.12,74.18,74.12,74.13,132878.0,65.207,65.2597,65.207,65.2158,132878.0
2021-04-09 14:00:00,74.14,74.14,74.1,74.11,85744.0,65.2246,65.2246,65.1894,65.1982,85744.0
2021-04-09 14:30:00,74.1,74.13,74.08,74.11,50949.0,65.1894,65.2158,65.1718,65.1982,50949.0
2021-04-09 15:00:00,74.1,74.19,74.09,74.18,54623.0,65.1894,65.2685,65.1806,65.2597,54623.0
2021-04-09 15:30:00,74.19,74.29,74.17,74.28,83234.0,65.2685,65.3565,65.2509,65.3477,83234.0
2021-04-12 09:30:00,73.99,73.99,73.76,73.78,150786.0,65.0926,65.0926,64.8903,64.9078,150786.0
2021-04-12 10:00:00,73.79,73.84,73.74,73.77,73787.0,64.9166,64.9606,64.8727,64.8991,73787.0
2021-04-12 10:30:00,73.77,73.77,73.66,73.74,99370.0,64.8991,64.8991,64.8023,64.8727,99370.0
2021-04-12 11:00:00,73.74,73.78,73.72,73.78,112386.0,64.8727,64.9078,64.8551,64.9078,112386.0
2021-04-12 11:30:00,73.78,73.8,73.74,73.77,165265.0,64.9078,64.9254,64.8727,64.8991,165265.0
2021-04-12 12:00:00,73.77,73.79,73.74,73.78,25327.0,64.8991,64.9166,64.8727,64.9078,25327.0
2021-04-12 12:30:00,73.78,73.86,73.77,73.82,80685.0,64.9078,64.9782,64.8991,64.943,80685.0
2021-04-12 13:00:00,73.82,73.84,73.76,73.78,18295.0,64.943,64.9606,64.8903,64.9078,18295.0
2021-04-12 13:30:00,73.77,73.78,73.7,73.7,37771.0,64.8991,64.9078,64.8375,64.8375,37771.0
2021-04-12 14:00:00,73.71,73.73,73.67,73.69,38456.0,64.8463,64.8639,64.8111,64.8287,38456.0
2021-04-12 14:30:00,73.7,73.71,73.67,73.7,103278.0,64.8375,64.8463,64.8111,64.8375,103278.0
2021-04-12 15:00:00,73.7,73.74,73.65,73.73,118393.0,64.8375,64.8727,64.7935,64.8639,118393.0
2021-04-12 15:30:00,73.73,73.81,73.71,73.79,104810.0,64.8639,64.9342,64.8463,64.9166,104810.0
2021-04-13 09:30:00,74.15,74.26,74.11,74.26,84745.0,65.2334,65.3301,65.1982,65.3301,84745.0
2021-04-13 10:00:00,74.26,74.3,74.22,74.3,38804.0,65.3301,65.3653,65.2949,65.3653,38804.0
2021-04-13 10:30:00,74.3,74.3,74.23,74.25,59193.0,65.3653,65.3653,65.3037,65.3213,59193.0
2021-04-13 11:00:00,74.27,74.31,74.23,74.26,112717.0,65.3389,65.3741,65.3037,65.3301,112717.0
2021-04-13 11:30:00,74.26,74.34,74.21,74.32,225062.0,65.3301,65.4005,65.2861,65.3829,225062.0
2021-04-13 12:00:00,74.32,74.35,74.29,74.3,49456.0,65.3829,65.4093,65.3565,65.3653,49456.0
2021-04-13 12:30:00,74.31,74.32,74.23,74.25,14634.0,65.3741,65.3829,65.3037,65.3213,14634.0
2021-04-13 13:00:00,74.25,74.37,74.25,74.36,46151.0,65.3213,65.4269,65.3213,65.4181,46151.0
2021-04-13 13:30:00,74.36,74.39,74.35,74.39,80706.0,65.4181,65.4445,65.4093,65.4445,80706.0
2021-04-13 14:00:00,74.38,74.45,74.37,74.44,108300.0,65.4357,65.4973,65.4269,65.4885,108300.0
2021-04-13 14:30:00,74.44,74.47,74.4,74.44,62766.0,65.4885,65.5149,65.4533,65.4885,62766.0
2021-04-13 15:00:00,74.44,74.49,74.43,74.47,111257.0,65.4885,65.5325,65.4797,65.5149,111257.0
2021-04-13 15:30:00,74.47,74.51,74.44,74.49,42859.0,65.5149,65.5501,65.4885,65.5325,42859.0
2021-04-14 09:30:00,74.6,74.67,74.56,74.64,81341.0,65.6292,65.6908,65.5941,65.6644,81341.0
2021-04-14 10:00:00,74.64,74.66,74.57,74.59,46009.0,65.6644,65.682,65.6028,65.6204,46009.0
2021-04-14 10:30:00,74.61,74.75,74.61,74.67,56655.0,65.638,65.7612,65.638,65.6908,56655.0
2021-04-14 11:00:00,74.68,74.79,74.67,74.79,144310.0,65.6996,65.7964,65.6908,65.7964,144310.0
2021-04-14 11:30:00,74.79,74.81,74.74,74.76,68173.0,65.7964,65.814,65.7524,65.77,68173.0
2021-04-14 12:00:00,74.76,74.8,74.69,74.75,65524.0,65.77,65.8052,65.7084,65.7612,65524.0
2021-04-14 12:30:00,74.75,74.86,74.74,74.83,52220.0,65.7612,65.858,65.7524,65.8316,52220.0
2021-04-14 13:00:00,74.83,74.83,74.78,74.81,38723.0,65.8316,65.8316,65.7876,65.814,38723.0
2021-04-14 13:30:00,74.8,74.8,74.65,74.65,35631.0,65.8052,65.8052,65.6732,65.6732,35631.0
2021-04-14 14:00:00,74.66,74.71,74.55,74.68,89227.0,65.682,65.726,65.5853,65.6996,89227.0
2021-04-14 14:30:00,74.69,74.7,74.56,74.56,431220.0,65.7084,65.7172,65.5941,65.5941,431220.0
2021-04-14 15:00:00,74.56,74.65,74.52,74.64,103561.0,65.5941,65.6732,65.5589,65.6644,103561.0
2021-04-14 15:30:00,74.65,74.66,74.56,74.63,241476.0,65.6732,65.682,65.5941,65.6556,241476.0
2021-04-15 09:30:00,74.98,75.02,74.95,75.0,73306.0,65.9635,65.9987,65.9372,65.9811,73306.0
2021-04-15 10:00:00,74.99,75.08,74.96,75.07,37789.0,65.9723,66.0515,65.946,66.0427,37789.0
2021-04-15 10:30:00,75.09,75.1,75.03,75.07,38585.0,66.0603,66.0691,66.0075,66.0427,38585.0
2021-04-15 11:00:00,75.06,75.1,74.98,74.99,45671.0,66.0339,66.0691,65.9635,65.9723,45671.0
2021-04-15 11:30:00,74.99,75.06,74.96,75.03,45641.0,65.9723,66.0339,65.946,66.0075,45641.0
2021-04-15 12:00:00,75.04,75.09,75.03,75.09,55078.0,66.0163,66.0603,66.0075,66.0603,55078.0
2021-04-15 12:30:00,75.09,75.12,75.08,75.11,44221.0,66.0603,66.0867,66.0515,66.0779,44221.0
2021-04-15 13:00:00,75.12,75.12,74.97,75.03,44038.0,66.0867,66.0867,65.9547,66.0075,44038.0
2021-04-15 13:30:00,75.03,75.1,75.02,75.08,37273.0,66.0075,66.0691,65.9987,66.0515,37273.0
2021-04-15 14:00:00,75.09,75.15,75.07,75.15,98839.0,66.0603,66.1131,66.0427,66.1131,98839.0
2021-04-15 14:30:00,75.14,75.15,75.1,75.11,45149.0,66.1043,66.1131,66.0691,66.0779,45149.0
2021-04-15 15:00:00,75.11,75.14,75.06,75.06,111313.0,66.0779,66.1043,66.0339,66.0339,111313.0
2021-04-15 15:30:00,75.07,75.17,75.06,75.11,111500.0,66.0427,66.1307,66.0339,66.0779,111500.0
2021-04-16 09:30:00,75.43,75.45,75.33,75.33,70155.0,66.3594,66.377,66.2715,66.2715,70155.0
2021-04-16 10:00:00,75.33,75.5,75.31,75.45,32564.0,66.2715,66.421,66.2539,66.377,32564.0
2021-04-16 10:30:00,75.45,75.48,75.42,75.43,102501.0,66.377,66.4034,66.3506,66.3594,102501.0
2021-04-16 11:00:00,75.43,75.47,75.42,75.43,96089.0,66.3594,66.3946,66.3506,66.3594,96089.0
2021-04-16 11:30:00,75.44,75.5,75.43,75.5,164524.0,66.3682,66.421,66.3594,66.421,164524.0
2021-04-16 12:00:00,75.49,75.53,75.48,75.52,31058.0,66.4122,66.4474,66.4034,66.4386,31058.0
2021-04-16 12:30:00,75.52,75.52,75.46,75.5,22667.0,66.4386,66.4386,66.3858,66.421,22667.0
2021-04-16 13:00:00,75.49,75.51,75.47,75.49,36894.0,66.4122,66.4298,66.3946,66.4122,36894.0
2021-04-16 13:30:00,75.5,75.53,75.49,75.49,19592.0,66.421,66.4474,66.4122,66.4122,19592.0
2021-04-16 14:00:00,75.48,75.55,75.47,75.54,44116.0,66.4034,66.465,66.3946,66.4562,44116.0
2021-04-16 14:30:00,75.55,75.61,75.54,75.59,72966.0,66.465,66.5178,66.4562,66.5002,72966.0
2021-04-16 15:00:00,75.59,75.6,75.57,75.59,51334.0,66.5002,66.509,66.4826,66.5002,51334.0
2021-04-16 15:30:00,75.6,75.65,75.59,75.63,178688.0,66.509,66.553,66.5002,66.5354,178688.0
2021-04-19 09:30:00,75.74,75.79,75.71,75.76,420237.0,66.6322,66.6761,66.6058,66.6497,420237.0
2021-04-19 10:00:00,75.76,75.76,75.53,75.65,62783.0,66.6497,66.6497,66.4474,66.553,62783.0
2021-04-19 10:30:00,75.64,75.7,75.48,75.59,40449.0,66.5442,66.597,66.4034,66.5002,40449.0
2021-04-19 11:00:00,75.57,75.65,75.53,75.64,91122.0,66.4826,66.553,66.4474,66.5442,91122.0
2021-04-19 11:30:00,75.64,75.64,75.4,75.48,35343.0,66.5442,66.5442,66.333,66.4034,35343.0
2021-04-19 12:00:00,75.47,75.57,75.38,75.49,83485.0,66.3946,66.4826,66.3154,66.4122,83485.0
2021-04-19 12:30:00,75.5,75.5,75.34,75.43,49935.0,66.421,66.421,66.2803,66.3594,49935.0
2021-04-19 13:00:00,75.42,75.52,75.4,75.47,44994.0,66.3506,66.4386,66.333,66.3946,44994.0
2021-04-19 13:30:00,75.47,75.53,75.45,75.48,36043.0,66.3946,66.4474,66.377,66.4034,36043.0
2021-04-19 14:00:00,75.47,75.54,75.46,75.53,31919.0,66.3946,66.4562,66.3858,66.4474,31919.0
2021-04-19 14:30:00,75.53,75.56,75.45,75.55,59132.0,66.4474,66.4738,66.377,66.465,59132.0
2021-04-19 15:00:00,75.55,75.56,75.47,75.48,101775.0,66.465,66.4738,66.3946,66.4034,101775.0
2021-04-19 15:30:00,75.47,75.56,75.45,75.56,118833.0,66.3946,66.4738,66.377,66.4738,118833.0
2021-04-20 09:30:00,74.71,74.74,74.62,74.63,85312.0,65.726,65.7524,65.6468,65.6556,85312.0
2021-04-20 10:00:00,74.63,74.65,74.51,74.63,59706.0,65.6556,65.6732,65.5501,65.6556,59706.0
2021-04-20 10:30:00,74.62,74.62,74.12,74.22,71112.0,65.6468,65.6468,65.207,65.2949,71112.0
2021-04-20 11:00:00,74.21,74.28,74.06,74.13,95096.0,65.2861,65.3477,65.1542,65.2158,95096.0
2021-04-20 11:30:00,74.12,74.21,74.04,74.19,121259.0,65.207,65.2861,65.1366,65.2685,121259.0
2021-04-20 12:00:00,74.19,74.32,74.17,74.27,30083.0,65.2685,65.3829,65.2509,65.3389,30083.0
2021-04-20 12:30:00,74.27,74.28,74.14,74.2,30315.0,65.3389,65.3477,65.2246,65.2773,30315.0
2021-04-20 13:00:00,74.2,74.21,74.06,74.07,44280.0,65.2773,65.2861,65.1542,65.163,44280.0
2021-04-20 13:30:00,74.07,74.13,74.05,74.13,66707.0,65.163,65.2158,65.1454,65.2158,66707.0
2021-04-20 14:00:00,74.13,74.17,74.08,74.09,51472.0,65.2158,65.2509,65.1718,65.1806,51472.0
2021-04-20 14:30:00,74.1,74.1,74.01,74.03,95384.0,65.1894,65.1894,65.1102,65.1278,95384.0
2021-04-20 15:00:00,74.03,74.22,74.03,74.21,194098.0,65.1278,65.2949,65.1278,65.2861,194098.0
2021-04-20 15:30:00,74.21,74.35,74.19,74.2,429976.0,65.2861,65.4093,65.2685,65.2773,429976.0
2021-04-21 09:30:00,73.78,74.03,73.72,74.03,102533.0,64.9078,65.1278,64.8551,65.1278,102533.0
2021-04-21 10:00:00,74.04,74.21,74.03,74.17,76743.0,65.1366,65.2861,65.1278,65.2509,76743.0
2021-04-21 10:30:00,74.18,74.28,74.11,74.26,64906.0,65.2597,65.3477,65.1982,65.3301,64906.0
2021-04-21 11:00:00,74.26,74.35,74.24,74.32,40691.0,65.3301,65.4093,65.3125,65.3829,40691.0
2021-04-21 11:30:00,74.31,74.45,74.3,74.42,46269.0,65.3741,65.4973,65.3653,65.4709,46269.0
2021-04-21 12:00:00,74.43,74.45,74.38,74.38,41522.0,65.4797,65.4973,65.4357,65.4357,41522.0
2021-04-21 12:30:00,74.39,74.43,74.37,74.39,36909.0,65.4445,65.4797,65.4269,65.4445,36909.0
2021-04-21 13:00:00,74.39,74.46,74.39,74.4,109914.0,65.4445,65.5061,65.4445,65.4533,109914.0
2021-04-21 13:30:00,74.39,74.46,74.38,74.46,121455.0,65.4445,65.5061,65.4357,65.5061,121455.0
2021-04-21 14:00:00,74.46,74.48,74.41,74.41,67030.0,65.5061,65.5237,65.4621,65.4621,67030.0
2021-04-21 14:30:00,74.42,74.47,74.41,74.45,36310.0,65.4709,65.5149,65.4621,65.4973,36310.0
2021-04-21 15:00:00,74.45,74.53,74.44,74.52,104020.0,65.4973,65.5677,65.4885,65.5589,104020.0
2021-04-21 15:30:00,74.53,74.62,74.52,74.59,130251.0,65.5677,65.6468,65.5589,65.6204,130251.0
2021-04-22 09:30:00,74.87,74.9,74.68,74.76,350572.0,65.8668,65.8932,65.6996,65.77,350572.0
2021-04-22 10:00:00,74.75,74.77,74.65,74.75,79163.0,65.7612,65.7788,65.6732,65.7612,79163.0
2021-04-22 10:30:00,74.75,74.89,74.74,74.88,43673.0,65.7612,65.8844,65.7524,65.8756,43673.0
2021-04-22 11:00:00,74.88,74.93,74.84,74.84,39055.0,65.8756,65.9196,65.8404,65.8404,39055.0
2021-04-22 11:30:00,74.84,74.94,74.81,74.89,60973.0,65.8404,65.9284,65.814,65.8844,60973.0
2021-04-22 12:00:00,74.89,74.94,74.81,74.92,43730.0,65.8844,65.9284,65.814,65.9108,43730.0
2021-04-22 12:30:00,74.93,74.96,74.91,74.93,75995.0,65.9196,65.946,65.902,65.9196,75995.0
2021-04-22 13:00:00,74.93,74.93,74.54,74.7,209258.0,65.9196,65.9196,65.5765,65.7172,209258.0
2021-04-22 13:30:00,74.71,74.71,74.39,74.42,86625.0,65.726,65.726,65.4445,65.4709,86625.0
2021-04-22 14:00:00,74.39,74.47,74.29,74.46,401124.0,65.4445,65.5149,65.3565,65.5061,401124.0
2021-04-22 14:30:00,74.45,74.56,74.44,74.54,75152.0,65.4973,65.5941,65.4885,65.5765,75152.0
2021-04-22 15:00:00,74.54,74.6,74.38,74.46,75142.0,65.5765,65.6292,65.4357,65.5061,75142.0
2021-04-22 15:30:00,74.46,74.59,74.44,74.45,203124.0,65.5061,65.6204,65.4885,65.4973,203124.0
2021-04-23 09:30:00,74.84,75.04,74.78,75.04,191654.0,65.8404,66.0163,65.7876,66.0163,191654.0
2021-04-23 10:00:00,75.05,75.08,75.0,75.07,73873.0,66.0251,66.0515,65.9811,66.0427,73873.0
2021-04-23 10:30:00,75.08,75.19,75.03,75.04,73790.0,66.0515,66.1483,66.0075,66.0163,73790.0
2021-04-23 11:00:00,75.05,75.16,75.04,75.16,71393.0,66.0251,66.1219,66.0163,66.1219,71393.0
2021-04-23 11:30:00,75.15,75.2,75.1,75.16,72206.0,66.1131,66.1571,66.0691,66.1219,72206.0
2021-04-23 12:00:00,75.16,75.22,75.15,75.18,114312.0,66.1219,66.1747,66.1131,66.1395,114312.0
2021-04-23 12:30:00,75.19,75.27,75.17,75.26,40811.0,66.1483,66.2187,66.1307,66.2099,40811.0
2021-04-23 13:00:00,75.26,75.27,75.22,75.26,44990.0,66.2099,66.2187,66.1747,66.2099,44990.0
2021-04-23 13:30:00,75.26,75.31,75.25,75.3,46905.0,66.2099,66.2539,66.2011,66.2451,46905.0
2021-04-23 14:00:00,75.29,75.33,75.29,75.31,78944.0,66.2363,66.2715,66.2363,66.2539,78944.0
2021-04-23 14:30:00,75.31,75.41,75.31,75.39,62602.0,66.2539,66.3418,66.2539,66.3242,62602.0
2021-04-23 15:00:00,75.4,75.45,75.38,75.44,276158.0,66.333,66.377,66.3154,66.3682,276158.0
2021-04-23 15:30:00,75.44,75.51,75.35,75.37,441138.0,66.3682,66.4298,66.2891,66.3066,441138.0
2021-04-26 09:30:00,75.57,75.63,75.51,75.57,93034.0,66.4826,66.5354,66.4298,66.4826,93034.0
2021-04-26 10:00:00,75.57,75.71,75.56,75.68,55560.0,66.4826,66.6058,66.4738,66.5794,55560.0
2021-04-26 10:30:00,75.69,75.72,75.64,75.66,116189.0,66.5882,66.6146,66.5442,66.5618,116189.0
2021-04-26 11:00:00,75.65,75.71,75.63,75.67,27420.0,66.553,66.6058,66.5354,66.5706,27420.0
2021-04-26 11:30:00,75.68,75.68,75.62,75.65,98105.0,66.5794,66.5794,66.5266,66.553,98105.0
2021-04-26 12:00:00,75.65,75.65,75.58,75.6,57991.0,66.553,66.553,66.4914,66.509,57991.0
2021-04-26 12:30:00,75.59,75.65,75.59,75.62,19648.0,66.5002,66.553,66.5002,66.5266,19648.0
2021-04-26 13:00:00,75.62,75.65,75.57,75.59,85195.0,66.5266,66.553,66.4826,66.5002,85195.0
2021-04-26 13:30:00,75.6,75.62,75.57,75.62,28695.0,66.509,66.5266,66.4826,66.5266,28695.0
2021-04-26 14:00:00,75.62,75.66,75.61,75.66,23499.0,66.5266,66.5618,66.5178,66.5618,23499.0
2021-04-26 14:30:00,75.66,75.69,75.63,75.69,17200.0,66.5618,66.5882,66.5354,66.5882,17200.0
2021-04-26 15:00:00,75.7,75.71,75.55,75.56,27808.0,66.597,66.6058,66.465,66.4738,27808.0
2021-04-26 15:30:00,75.56,75.67,75.52,75.65,112655.0,66.4738,66.5706,66.4386,66.553,112655.0
2021-04-27 09:30:00,75.32,75.38,75.24,75.32,141650.0,66.2627,66.3154,66.1923,66.2627,141650.0
2021-04-27 10:00:00,75.34,75.39,75.29,75.39,35201.0,66.2803,66.3242,66.2363,66.3242,35201.0
2021-04-27 10:30:00,75.39,75.45,75.34,75.44,28022.0,66.3242,66.377,66.2803,66.3682,28022.0
2021-04-27 11:00:00,75.44,75.47,75.39,75.39,56179.0,66.3682,66.3946,66.3242,66.3242,56179.0
2021-04-27 11:30:00,75.4,75.52,75.4,75.49,123843.0,66.333,66.4386,66.333,66.4122,123843.0
2021-04-27 12:00:00,75.49,75.51,75.42,75.45,106398.0,66.4122,66.4298,66.3506,66.377,106398.0
2021-04-27 12:30:00,75.45,75.46,75.38,75.4,37776.0,66.377,66.3858,66.3154,66.333,37776.0
2021-04-27 13:00:00,75.39,75.47,75.39,75.44,44096.0,66.3242,66.3946,66.3242,66.3682,44096.0
2021-04-27 13:30:00,75.44,75.47,75.42,75.46,23084.0,66.3682,66.3946,66.3506,66.3858,23084.0
2021-04-27 14:00:00,75.47,75.47,75.41,75.46,36010.0,66.3946,66.3946,66.3418,66.3858,36010.0
2021-04-27 14:30:00,75.47,75.49,75.45,75.46,27426.0,66.3946,66.4122,66.377,66.3858,27426.0
2021-04-27 15:00:00,75.45,75.52,75.45,75.49,30046.0,66.377,66.4386,66.377,66.4122,30046.0
2021-04-27 15:30:00,75.5,75.53,75.46,75.47,93231.0,66.421,66.4474,66.3858,66.3946,93231.0
2021-04-28 09:30:00,75.18,75.32,75.12,75.32,61096.0,66.1395,66.2627,66.0867,66.2627,61096.0
2021-04-28 10:00:00,75.31,75.48,75.31,75.45,51881.0,66.2539,66.4034,66.2539,66.377,51881.0
2021-04-28 10:30:00,75.44,75.45,75.37,75.4,40660.0,66.3682,66.377,66.3066,66.333,40660.0
2021-04-28 11:00:00,75.4,75.43,75.37,75.41,26645.0,66.333,66.3594,66.3066,66.3418,26645.0
2021-04-28 11:30:00,75.4,75.41,75.27,75.3,38571.0,66.333,66.3418,66.2187,66.2451,38571.0
2021-04-28 12:00:00,75.29,75.32,75.27,75.32,17265.0,66.2363,66.2627,66.2187,66.2627,17265.0
2021-04-28 12:30:00,75.31,75.35,75.3,75.33,31670.0,66.2539,66.2891,66.2451,66.2715,31670.0
2021-04-28 13:00:00,75.33,75.33,75.28,75.32,42638.0,66.2715,66.2715,66.2275,66.2627,42638.0
2021-04-28 13:30:00,75.32,75.32,75.22,75.24,76328.0,66.2627,66.2627,66.1747,66.1923,76328.0
2021-04-28 14:00:00,75.23,75.39,75.13,75.35,114640.0,66.1835,66.3242,66.0955,66.2891,114640.0
2021-04-28 14:30:00,75.34,75.64,75.28,75.54,118467.0,66.2803,66.5442,66.2275,66.4562,118467.0
2021-04-28 15:00:00,75.55,75.56,75.33,75.5,188928.0,66.465,66.4738,66.2715,66.421,188928.0
2021-04-28 15:30:00,75.49,75.54,75.41,75.49,461380.0,66.4122,66.4562,66.3418,66.4122,461380.0
2021-04-29 09:30:00,75.74,75.75,75.38,75.38,80506.0,66.6322,66.641,66.3154,66.3154,80506.0
2021-04-29 10:00:00,75.38,75.4,75.23,75.3,51866.0,66.3154,66.333,66.1835,66.2451,51866.0
2021-04-29 10:30:00,75.29,75.29,75.06,75.18,44951.0,66.2363,66.2363,66.0339,66.1395,44951.0
2021-04-29 11:00:00,75.18,75.33,75.15,75.27,35947.0,66.1395,66.2715,66.1131,66.2187,35947.0
2021-04-29 11:30:00,75.28,75.29,75.14,75.15,87424.0,66.2275,66.2363,66.1043,66.1131,87424.0
2021-04-29 12:00:00,75.15,75.15,75.0,75.05,92288.0,66.1131,66.1131,65.9811,66.0251,92288.0
2021-04-29 12:30:00,75.04,75.25,75.02,75.2,25053.0,66.0163,66.2011,65.9987,66.1571,25053.0
2021-04-29 13:00:00,75.21,75.25,75.14,75.23,38443.0,66.1659,66.2011,66.1043,66.1835,38443.0
2021-04-29 13:30:00,75.23,75.24,75.17,75.2,33813.0,66.1835,66.1923,66.1307,66.1571,33813.0
2021-04-29 14:00:00,75.2,75.32,75.2,75.31,42515.0,66.1571,66.2627,66.1571,66.2539,42515.0
2021-04-29 14:30:00,75.32,75.46,75.31,75.44,48753.0,66.2627,66.3858,66.2539,66.3682,48753.0
2021-04-29 15:00:00,75.44,75.47,75.35,75.35,61734.0,66.3682,66.3946,66.2891,66.2891,61734.0
2021-04-29 15:30:00,75.35,75.48,75.35,75.48,215590.0,66.2891,66.4034,66.2891,66.4034,215590.0
2021-04-30 09:30:00,75.09,75.18,75.02,75.18,62810.0,66.0603,66.1395,65.9987,66.1395,62810.0
2021-04-30 10:00:00,75.19,75.19,75.01,75.13,42745.0,66.1483,66.1483,65.9899,66.0955,42745.0
2021-04-30 10:30:00,75.11,75.13,74.85,74.85,46194.0,66.0779,66.0955,65.8492,65.8492,46194.0
2021-04-30 11:00:00,74.86,74.86,74.63,74.66,92113.0,65.858,65.858,65.6556,65.682,92113.0
2021-04-30 11:30:00,74.66,74.77,74.61,74.72,87575.0,65.682,65.7788,65.638,65.7348,87575.0
2021-04-30 12:00:00,74.72,74.78,74.68,74.73,48385.0,65.7348,65.7876,65.6996,65.7436,48385.0
2021-04-30 12:30:00,74.73,74.74,74.64,74.67,64683.0,65.7436,65.7524,65.6644,65.6908,64683.0
2021-04-30 13:00:00,74.67,74.71,74.64,74.65,42675.0,65.6908,65.726,65.6644,65.6732,42675.0
2021-04-30 13:30:00,74.66,74.68,74.43,74.45,133304.0,65.682,65.6996,65.4797,65.4973,133304.0
2021-04-30 14:00:00,74.46,74.54,74.44,74.53,131303.0,65.5061,65.5765,65.4885,65.5677,131303.0
2021-04-30 14:30:00,74.53,74.54,74.43,74.43,289492.0,65.5677,65.5765,65.4797,65.4797,289492.0
2021-04-30 15:00:00,74.44,74.47,74.31,74.41,575810.0,65.4885,65.5149,65.3741,65.4621,575810.0
2021-04-30 15:30:00,74.42,74.48,74.28,74.48,282483.0,65.4709,65.5237,65.3477,65.5237,282483.0
2021-05-03 09:30:00,75.24,75.24,74.94,75.12,321258.0,66.1923,66.1923,65.9284,66.0867,321258.0
2021-05-03 10:00:00,75.12,75.29,75.08,75.22,149590.0,66.0867,66.2363,66.0515,66.1747,149590.0
2021-05-03 10:30:00,75.25,75.33,75.09,75.12,3899750.0,66.2011,66.2715,66.0603,66.0867,3899750.0
2021-05-03 11:00:00,75.12,75.14,75.05,75.07,124544.0,66.0867,66.1043,66.0251,66.0427,124544.0
2021-05-03 11:30:00,75.07,75.18,75.05,75.17,73971.0,66.0427,66.1395,66.0251,66.1307,73971.0
2021-05-03 12:00:00,75.16,75.18,75.12,75.17,67682.0,66.1219,66.1395,66.0867,66.1307,67682.0
2021-05-03 12:30:00,75.16,75.21,75.14,75.17,78228.0,66.1219,66.1659,66.1043,66.1307,78228.0
2021-05-03 13:00:00,75.17,75.19,75.11,75.12,74028.0,66.1307,66.1483,66.0779,66.0867,74028.0
2021-05-03 13:30:00,75.11,75.23,75.1,75.2,287647.0,66.0779,66.1835,66.0691,66.1571,287647.0
2021-05-03 14:00:00,75.2,75.27,75.19,75.27,49470.0,66.1571,66.2187,66.1483,66.2187,49470.0
2021-05-03 14:30:00,75.27,75.34,75.25,75.32,68584.0,66.2187,66.2803,66.2011,66.2627,68584.0
2021-05-03 15:00:00,75.33,75.33,75.24,75.26,47844.0,66.2715,66.2715,66.1923,66.2099,47844.0
2021-05-03 15:30:00,75.25,75.31,75.23,75.31,167025.0,66.2011,66.2539,66.1835,66.2539,167025.0
2021-05-04 09:30:00,74.43,74.56,74.12,74.14,427671.0,65.4797,65.5941,65.207,65.2246,427671.0
2021-05-04 10:00:00,74.13,74.29,74.01,74.25,136064.0,65.2158,65.3565,65.1102,65.3213,136064.0
2021-05-04 10:30:00,74.2,74.28,74.08,74.12,163990.0,65.2773,65.3477,65.1718,65.207,163990.0
2021-05-04 11:00:00,74.1,74.16,73.82,73.88,101238.0,65.1894,65.2422,64.943,64.9958,101238.0
2021-05-04 11:30:00,73.91,73.95,73.75,73.81,133090.0,65.0222,65.0574,64.8815,64.9342,133090.0
2021-05-04 12:00:00,73.8,74.02,73.79,73.95,86333.0,64.9254,65.119,64.9166,65.0574,86333.0
2021-05-04 12:30:00,73.95,73.98,73.88,73.92,50000.0,65.0574,65.0838,64.9958,65.031,50000.0
2021-05-04 13:00:00,73.91,74.06,73.88,74.05,103024.0,65.0222,65.1542,64.9958,65.1454,103024.0
2021-05-04 13:30:00,74.06,74.08,73.98,74.04,165306.0,65.1542,65.1718,65.0838,65.1366,165306.0
2021-05-04 14:00:00,74.04,74.16,74.0,74.09,65652.0,65.1366,65.2422,65.1014,65.1806,65652.0
2021-05-04 14:30:00,74.09,74.16,74.09,74.09,58732.0,65.1806,65.2422,65.1806,65.1806,58732.0
2021-05-04 15:00:00,74.09,74.12,74.03,74.1,142922.0,65.1806,65.207,65.1278,65.1894,142922.0
2021-05-04 15:30:00,74.09,74.19,74.05,74.16,150385.0,65.1806,65.2685,65.1454,65.2422,150385.0
2021-05-05 09:30:00,74.71,74.74,74.63,74.64,98589.0,65.726,65.7524,65.6556,65.6644,98589.0
2021-05-05 10:00:00,74.66,74.66,74.5,74.59,86627.0,65.682,65.682,65.5413,65.6204,86627.0
2021-05-05 10:30:00,74.59,74.77,74.58,74.72,50153.0,65.6204,65.7788,65.6116,65.7348,50153.0
2021-05-05 11:00:00,74.72,74.86,74.69,74.85,50759.0,65.7348,65.858,65.7084,65.8492,50759.0
2021-05-05 11:30:00,74.84,74.97,74.82,74.97,93734.0,65.8404,65.9547,65.8228,65.9547,93734.0
2021-05-05 12:00:00,74.97,74.99,74.91,74.92,27734.0,65.9547,65.9723,65.902,65.9108,27734.0
2021-05-05 12:30:00,74.92,74.94,74.87,74.88,48450.0,65.9108,65.9284,65.8668,65.8756,48450.0
2021-05-05 13:00:00,74.88,74.96,74.85,74.95,26834.0,65.8756,65.946,65.8492,65.9372,26834.0
2021-05-05 13:30:00,74.99,75.02,74.97,75.01,33194.0,65.9723,65.9987,65.9547,65.9899,33194.0
2021-05-05 14:00:00,75.01,75.02,74.95,75.01,75354.0,65.9899,65.9987,65.9372,65.9899,75354.0
2021-05-05 14:30:00,75.02,75.05,74.97,74.97,64608.0,65.9987,66.0251,65.9547,65.9547,64608.0
2021-05-05 15:00:00,74.98,74.98,74.78,74.82,54687.0,65.9635,65.9635,65.7876,65.8228,54687.0
2021-05-05 15:30:00,74.81,74.94,74.79,74.91,76547.0,65.814,65.9284,65.7964,65.902,76547.0
2021-05-06 09:30:00,74.69,74.72,74.52,74.56,125120.0,65.7084,65.7348,65.5589,65.5941,125120.0
2021-05-06 10:00:00,74.52,74.55,74.37,74.45,106355.0,65.5589,65.5853,65.4269,65.4973,106355.0
2021-05-06 10:30:00,74.46,74.61,74.45,74.56,59429.0,65.5061,65.638,65.4973,65.5941,59429.0
2021-05-06 11:00:00,74.58,74.67,74.48,74.66,91881.0,65.6116,65.6908,65.5237,65.682,91881.0
2021-05-06 11:30:00,74.67,74.81,74.66,74.76,93189.0,65.6908,65.814,65.682,65.77,93189.0
2021-05-06 12:00:00,74.77,74.85,74.7,74.84,37818.0,65.7788,65.8492,65.7172,65.8404,37818.0
2021-05-06 12:30:00,74.84,74.85,74.75,74.78,32748.0,65.8404,65.8492,65.7612,65.7876,32748.0
2021-05-06 13:00:00,74.78,74.81,74.71,74.76,27666.0,65.7876,65.814,65.726,65.77,27666.0
2021-05-06 13:30:00,74.76,74.77,74.71,74.72,35042.0,65.77,65.7788,65.726,65.7348,35042.0
2021-05-06 14:00:00,74.72,74.8,74.67,74.7,81768.0,65.7348,65.8052,65.6908,65.7172,81768.0
2021-05-06 14:30:00,74.7,74.79,74.69,74.75,35312.0,65.7172,65.7964,65.7084,65.7612,35312.0
2021-05-06 15:00:00,74.75,74.86,74.72,74.85,35419.0,65.7612,65.858,65.7348,65.8492,35419.0
2021-05-06 15:30:00,74.85,75.07,74.85,75.07,176794.0,65.8492,66.0427,65.8492,66.0427,176794.0
2021-05-07 09:30:00,75.44,75.71,75.36,75.7,252530.0,66.3682,66.6058,66.2979,66.597,252530.0
2021-05-07 10:00:00,75.71,75.95,75.71,75.9,64987.0,66.6058,66.8169,66.6058,66.7729,64987.0
2021-05-07 10:30:00,75.92,75.98,75.89,75.97,60684.0,66.7905,66.8433,66.7641,66.8345,60684.0
2021-05-07 11:00:00,75.98,76.04,75.96,76.03,68997.0,66.8433,66.8961,66.8257,66.8873,68997.0
2021-05-07 11:30:00,76.03,76.2,76.02,76.16,44898.0,66.8873,67.0368,66.8785,67.0016,44898.0
2021-05-07 12:00:00,76.16,76.16,76.06,76.08,115815.0,67.0016,67.0016,66.9137,66.9313,115815.0
2021-05-07 12:30:00,76.08,76.08,75.97,76.06,48634.0,66.9313,66.9313,66.8345,66.9137,48634.0
2021-05-07 13:00:00,76.06,76.08,75.98,75.98,52491.0,66.9137,66.9313,66.8433,66.8433,52491.0
2021-05-07 13:30:00,75.98,76.06,75.97,76.02,66438.0,66.8433,66.9137,66.8345,66.8785,66438.0
2021-05-07 14:00:00,76.02,76.05,75.95,76.05,59669.0,66.8785,66.9049,66.8169,66.9049,59669.0
2021-05-07 14:30:00,76.05,76.12,76.03,76.11,90186.0,66.9049,66.9665,66.8873,66.9577,90186.0
2021-05-07 15:00:00,76.11,76.19,76.1,76.17,108866.0,66.9577,67.028,66.9489,67.0104,108866.0
2021-05-07 15:30:00,76.17,76.29,76.11,76.19,291732.0,67.0104,67.116,66.9577,67.028,291732.0
2021-05-10 09:30:00,76.34,76.35,76.17,76.2,76243.0,67.16,67.1688,67.0104,67.0368,76243.0
2021-05-10 10:00:00,76.21,76.32,76.14,76.24,78881.0,67.0456,67.1424,66.9841,67.072,78881.0
2021-05-10 10:30:00,76.23,76.27,76.12,76.19,75986.0,67.0632,67.0984,66.9665,67.028,75986.0
2021-05-10 11:00:00,76.19,76.28,76.15,76.27,110374.0,67.028,67.1072,66.9929,67.0984,110374.0
2021-05-10 11:30:00,76.28,76.32,76.26,76.31,65997.0,67.1072,67.1424,67.0896,67.1336,65997.0
2021-05-10 12:00:00,76.32,76.34,76.25,76.25,66418.0,67.1424,67.16,67.0808,67.0808,66418.0
2021-05-10 12:30:00,76.26,76.26,76.14,76.16,247829.0,67.0896,67.0896,66.9841,67.0016,247829.0
2021-05-10 13:00:00,76.16,76.17,76.1,76.13,58334.0,67.0016,67.0104,66.9489,66.9753,58334.0
2021-05-10 13:30:00,76.12,76.13,76.07,76.09,77619.0,66.9665,66.9753,66.9225,66.9401,77619.0
2021-05-10 14:00:00,76.08,76.09,75.87,75.89,90625.0,66.9313,66.9401,66.7465,66.7641,90625.0
2021-05-10 14:30:00,75.91,75.92,75.69,75.76,425304.0,66.7817,66.7905,66.5882,66.6497,425304.0
2021-05-10 15:00:00,75.76,75.8,75.7,75.77,116288.0,66.6497,66.6849,66.597,66.6585,116288.0
2021-05-10 15:30:00,75.76,75.77,75.57,75.61,249046.0,66.6497,66.6585,66.4826,66.5178,249046.0
2021-05-11 09:30:00,74.28,74.79,74.25,74.79,102146.0,65.3477,65.7964,65.3213,65.7964,102146.0
2021-05-11 10:00:00,74.8,74.8,74.45,74.45,110579.0,65.8052,65.8052,65.4973,65.4973,110579.0
2021-05-11 10:30:00,74.42,74.52,74.24,74.44,47381.0,65.4709,65.5589,65.3125,65.4885,47381.0
2021-05-11 11:00:00,74.46,74.71,74.31,74.71,69025.0,65.5061,65.726,65.3741,65.726,69025.0
2021-05-11 11:30:00,74.72,74.79,74.59,74.73,146036.0,65.7348,65.7964,65.6204,65.7436,146036.0
2021-05-11 12:00:00,74.73,74.75,74.59,74.61,101084.0,65.7436,65.7612,65.6204,65.638,101084.0
2021-05-11 12:30:00,74.61,74.71,74.5,74.56,68091.0,65.638,65.726,65.5413,65.5941,68091.0
2021-05-11 13:00:00,74.56,74.77,74.56,74.76,65370.0,65.5941,65.7788,65.5941,65.77,65370.0
2021-05-11 13:30:00,74.77,74.83,74.68,74.8,112960.0,65.7788,65.8316,65.6996,65.8052,112960.0
2021-05-11 14:00:00,74.81,74.85,74.66,74.84,73455.0,65.814,65.8492,65.682,65.8404,73455.0
2021-05-11 14:30:00,74.83,74.83,74.66,74.79,78574.0,65.8316,65.8316,65.682,65.7964,78574.0
2021-05-11 15:00:00,74.78,74.89,74.69,74.84,93138.0,65.7876,65.8844,65.7084,65.8404,93138.0
2021-05-11 15:30:00,74.84,74.85,74.63,74.7,738608.0,65.8404,65.8492,65.6556,65.7172,738608.0
2021-05-12 09:30:00,73.89,74.09,73.8,73.91,146977.0,65.0046,65.1806,64.9254,65.0222,146977.0
2021-05-12 10:00:00,73.91,73.96,73.77,73.81,70443.0,65.0222,65.0662,64.8991,64.9342,70443.0
2021-05-12 10:30:00,73.78,73.82,73.55,73.65,97575.0,64.9078,64.943,64.7055,64.7935,97575.0
2021-05-12 11:00:00,73.61,73.71,73.59,73.61,208377.0,64.7583,64.8463,64.7407,64.7583,208377.0
2021-05-12 11:30:00,73.59,73.61,73.34,73.36,221272.0,64.7407,64.7583,64.5208,64.5384,221272.0
2021-05-12 12:00:00,73.36,73.41,73.19,73.37,87851.0,64.5384,64.5823,64.3888,64.5472,87851.0
2021-05-12 12:30:00,73.35,73.39,73.24,73.28,56073.0,64.5296,64.5647,64.4328,64.468,56073.0
2021-05-12 13:00:00,73.29,73.48,73.25,73.32,41927.0,64.4768,64.6439,64.4416,64.5032,41927.0
2021-05-12 13:30:00,73.32,73.39,73.19,73.25,65119.0,64.5032,64.5647,64.3888,64.4416,65119.0
2021-05-12 14:00:00,73.25,73.29,73.07,73.09,88365.0,64.4416,64.4768,64.2832,64.3008,88365.0
2021-05-12 14:30:00,73.09,73.26,73.05,73.15,169881.0,64.3008,64.4504,64.2656,64.3536,169881.0
2021-05-12 15:00:00,73.13,73.15,72.84,72.86,177488.0,64.336,64.3536,64.0809,64.0985,177488.0
2021-05-12 15:30:00,72.86,72.97,72.77,72.94,290448.0,64.0985,64.1953,64.0193,64.1689,290448.0
2021-05-13 09:30:00,73.02,73.33,73.02,73.3,97716.0,64.2392,64.512,64.2392,64.4856,97716.0
2021-05-13 10:00:00,73.32,73.42,73.26,73.32,61640.0,64.5032,64.5911,64.4504,64.5032,61640.0
2021-05-13 10:30:00,73.32,73.45,73.31,73.38,428073.0,64.5032,64.6175,64.4944,64.5559,428073.0
2021-05-13 11:00:00,73.38,73.38,73.15,73.17,108421.0,64.5559,64.5559,64.3536,64.3712,108421.0
2021-05-13 11:30:00,73.17,73.33,73.08,73.15,132273.0,64.3712,64.512,64.292,64.3536,132273.0
2021-05-13 12:00:00,73.16,73.34,73.14,73.31,127474.0,64.3624,64.5208,64.3448,64.4944,127474.0
2021-05-13 12:30:00,73.3,73.4,73.19,73.25,80875.0,64.4856,64.5735,64.3888,64.4416,80875.0
2021-05-13 13:00:00,73.23,73.3,73.08,73.13,117285.0,64.424,64.4856,64.292,64.336,117285.0
2021-05-13 13:30:00,73.12,73.15,72.97,73.09,63936.0,64.3272,64.3536,64.1953,64.3008,63936.0
2021-05-13 14:00:00,73.08,73.35,73.08,73.35,89393.0,64.292,64.5296,64.292,64.5296,89393.0
2021-05-13 14:30:00,73.35,73.44,73.3,73.35,104668.0,64.5296,64.6087,64.4856,64.5296,104668.0
2021-05-13 15:00:00,73.35,73.47,73.35,73.46,118406.0,64.5296,64.6351,64.5296,64.6263,118406.0
2021-05-13 15:30:00,73.46,73.57,73.42,73.42,250776.0,64.6263,64.7231,64.5911,64.5911,250776.0
2021-05-14 09:30:00,73.95,74.13,73.9,74.13,59607.0,65.0574,65.2158,65.0134,65.2158,59607.0
2021-05-14 10:00:00,74.14,74.16,74.05,74.06,29977.0,65.2246,65.2422,65.1454,65.1542,29977.0
2021-05-14 10:30:00,74.05,74.23,74.05,74.22,40259.0,65.1454,65.3037,65.1454,65.2949,40259.0
2021-05-14 11:00:00,74.21,74.32,74.16,74.29,56397.0,65.2861,65.3829,65.2422,65.3565,56397.0
2021-05-14 11:30:00,74.28,74.36,74.27,74.28,104899.0,65.3477,65.4181,65.3389,65.3477,104899.0
2021-05-14 12:00:00,74.29,74.39,74.27,74.36,56934.0,65.3565,65.4445,65.3389,65.4181,56934.0
2021-05-14 12:30:00,74.36,74.4,74.29,74.39,43507.0,65.4181,65.4533,65.3565,65.4445,43507.0
2021-05-14 13:00:00,74.38,74.39,74.31,74.37,28663.0,65.4357,65.4445,65.3741,65.4269,28663.0
2021-05-14 13:30:00,74.37,74.4,74.33,74.36,30999.0,65.4269,65.4533,65.3917,65.4181,30999.0
2021-05-14 14:00:00,74.37,74.47,74.35,74.45,27925.0,65.4269,65.5149,65.4093,65.4973,27925.0
2021-05-14 14:30:00,74.45,74.51,74.45,74.49,79688.0,65.4973,65.5501,65.4973,65.5325,79688.0
2021-05-14 15:00:00,74.5,74.52,74.43,74.5,132941.0,65.5413,65.5589,65.4797,65.5413,132941.0
2021-05-14 15:30:00,74.5,74.59,74.44,74.56,278842.0,65.5413,65.6204,65.4885,65.5941,278842.0
2021-05-17 09:30:00,74.19,74.29,74.02,74.08,65593.0,65.2685,65.3565,65.119,65.1718,65593.0
2021-05-17 10:00:00,74.07,74.18,73.99,74.05,59290.0,65.163,65.2597,65.0926,65.1454,59290.0
2021-05-17 10:30:00,74.05,74.17,74.01,74.14,251039.0,65.1454,65.2509,65.1102,65.2246,251039.0
2021-05-17 11:00:00,74.13,74.15,74.01,74.08,73960.0,65.2158,65.2334,65.1102,65.1718,73960.0
2021-05-17 11:30:00,74.08,74.15,74.02,74.08,201356.0,65.1718,65.2334,65.119,65.1718,201356.0
2021-05-17 12:00:00,74.07,74.15,74.03,74.14,33113.0,65.163,65.2334,65.1278,65.2246,33113.0
2021-05-17 12:30:00,74.14,74.22,74.1,74.15,24488.0,65.2246,65.2949,65.1894,65.2334,24488.0
2021-05-17 13:00:00,74.15,74.2,74.08,74.11,32571.0,65.2334,65.2773,65.1718,65.1982,32571.0
2021-05-17 13:30:00,74.12,74.14,74.03,74.11,30226.0,65.207,65.2246,65.1278,65.1982,30226.0
2021-05-17 14:00:00,74.1,74.17,74.09,74.14,182466.0,65.1894,65.2509,65.1806,65.2246,182466.0
2021-05-17 14:30:00,74.14,74.24,74.1,74.24,39743.0,65.2246,65.3125,65.1894,65.3125,39743.0
2021-05-17 15:00:00,74.23,74.3,74.2,74.23,54912.0,65.3037,65.3653,65.2773,65.3037,54912.0
2021-05-17 15:30:00,74.23,74.32,74.21,74.31,256244.0,65.3037,65.3829,65.2861,65.3741,256244.0
2021-05-18 09:30:00,75.01,75.02,74.85,74.91,88237.0,65.9899,65.9987,65.8492,65.902,88237.0
2021-05-18 10:00:00,74.92,75.0,74.8,75.0,77137.0,65.9108,65.9811,65.8052,65.9811,77137.0
2021-05-18 10:30:00,75.0,75.09,74.96,75.06,145698.0,65.9811,66.0603,65.946,66.0339,145698.0
2021-05-18 11:00:00,75.06,75.06,74.98,75.01,87113.0,66.0339,66.0339,65.9635,65.9899,87113.0
2021-05-18 11:30:00,75.0,75.0,74.86,74.86,66002.0,65.9811,65.9811,65.858,65.858,66002.0
2021-05-18 12:00:00,74.86,74.95,74.84,74.95,26083.0,65.858,65.9372,65.8404,65.9372,26083.0
2021-05-18 12:30:00,74.95,74.99,74.92,74.94,34386.0,65.9372,65.9723,65.9108,65.9284,34386.0
2021-05-18 13:00:00,74.95,75.02,74.91,75.02,56123.0,65.9372,65.9987,65.902,65.9987,56123.0
2021-05-18 13:30:00,75.01,75.01,74.95,74.96,29427.0,65.9899,65.9899,65.9372,65.946,29427.0
2021-05-18 14:00:00,74.96,75.0,74.92,74.92,32114.0,65.946,65.9811,65.9108,65.9108,32114.0
2021-05-18 14:30:00,74.92,74.93,74.74,74.85,80004.0,65.9108,65.9196,65.7524,65.8492,80004.0
2021-05-18 15:00:00,74.85,74.92,74.83,74.92,56171.0,65.8492,65.9108,65.8316,65.9108,56171.0
2021-05-18 15:30:00,74.91,74.94,74.66,74.66,377484.0,65.902,65.9284,65.682,65.682,377484.0
2021-05-19 09:30:00,73.81,74.0,73.74,73.94,151833.0,64.9342,65.1014,64.8727,65.0486,151833.0
2021-05-19 10:00:00,73.94,73.99,73.61,73.99,112923.0,65.0486,65.0926,64.7583,65.0926,112923.0
2021-05-19 10:30:00,73.98,74.0,73.78,73.95,93517.0,65.0838,65.1014,64.9078,65.0574,93517.0
2021-05-19 11:00:00,73.95,74.14,73.92,74.06,83625.0,65.0574,65.2246,65.031,65.1542,83625.0
2021-05-19 11:30:00,74.05,74.15,74.0,74.15,236684.0,65.1454,65.2334,65.1014,65.2334,236684.0
2021-05-19 12:00:00,74.15,74.32,74.1,74.28,299431.0,65.2334,65.3829,65.1894,65.3477,299431.0
2021-05-19 12:30:00,74.29,74.35,74.27,74.33,229549.0,65.3565,65.4093,65.3389,65.3917,229549.0
2021-05-19 13:00:00,74.33,74.49,74.33,74.4,300313.0,65.3917,65.5325,65.3917,65.4533,300313.0
2021-05-19 13:30:00,74.4,74.41,74.28,74.34,169906.0,65.4533,65.4621,65.3477,65.4005,169906.0
2021-05-19 14:00:00,74.29,74.41,73.92,74.3,387044.0,65.3565,65.4621,65.031,65.3653,387044.0
2021-05-19 14:30:00,74.31,74.36,73.95,74.0,579004.0,65.3741,65.4181,65.0574,65.1014,579004.0
2021-05-19 15:00:00,73.99,74.27,73.9,74.26,1165666.0,65.0926,65.3389,65.0134,65.3301,1165666.0
2021-05-19 15:30:00,74.26,74.26,74.06,74.2,256403.0,65.3301,65.3301,65.1542,65.2773,256403.0
2021-05-20 09:30:00,74.82,74.95,74.77,74.94,111586.0,65.8228,65.9372,65.7788,65.9284,111586.0
2021-05-20 10:00:00,74.94,75.06,74.92,75.04,230104.0,65.9284,66.0339,65.9108,66.0163,230104.0
2021-05-20 10:30:00,75.04,75.09,74.99,75.06,244882.0,66.0163,66.0603,65.9723,66.0339,244882.0
2021-05-20 11:00:00,75.06,75.23,75.06,75.22,979622.0,66.0339,66.1835,66.0339,66.1747,979622.0
2021-05-20 11:30:00,75.23,75.44,75.21,75.35,128263.0,66.1835,66.3682,66.1659,66.2891,128263.0
2021-05-20 12:00:00,75.35,75.35,75.21,75.22,146637.0,66.2891,66.2891,66.1659,66.1747,146637.0
2021-05-20 12:30:00,75.22,75.26,75.13,75.22,44152.0,66.1747,66.2099,66.0955,66.1747,44152.0
2021-05-20 13:00:00,75.22,75.27,75.19,75.25,56051.0,66.1747,66.2187,66.1483,66.2011,56051.0
2021-05-20 13:30:00,75.25,75.26,75.11,75.18,108725.0,66.2011,66.2099,66.0779,66.1395,108725.0
2021-05-20 14:00:00,75.18,75.25,75.17,75.25,44841.0,66.1395,66.2011,66.1307,66.2011,44841.0
2021-05-20 14:30:00,75.26,75.26,75.19,75.24,95669.0,66.2099,66.2099,66.1483,66.1923,95669.0
2021-05-20 15:00:00,75.24,75.38,75.22,75.37,100892.0,66.1923,66.3154,66.1747,66.3066,100892.0
2021-05-20 15:30:00,75.37,75.38,75.21,75.3,313261.0,66.3066,66.3154,66.1659,66.2451,313261.0
2021-05-21 09:30:00,75.41,75.43,75.28,75.42,66109.0,66.3418,66.3594,66.2275,66.3506,66109.0
2021-05-21 10:00:00,75.42,75.42,75.25,75.26,67539.0,66.3506,66.3506,66.2011,66.2099,67539.0
2021-05-21 10:30:00,75.27,75.33,75.17,75.27,96075.0,66.2187,66.2715,66.1307,66.2187,96075.0
2021-05-21 11:00:00,75.27,75.32,75.22,75.23,63892.0,66.2187,66.2627,66.1747,66.1835,63892.0
2021-05-21 11:30:00,75.23,75.27,75.13,75.15,130636.0,66.1835,66.2187,66.0955,66.1131,130636.0
2021-05-21 12:00:00,75.15,75.18,75.07,75.16,154639.0,66.1131,66.1395,66.0427,66.1219,154639.0
2021-05-21 12:30:00,75.17,75.19,75.01,75.07,88605.0,66.1307,66.1483,65.9899,66.0427,88605.0
2021-05-21 13:00:00,75.06,75.16,75.06,75.16,110220.0,66.0339,66.1219,66.0339,66.1219,110220.0
2021-05-21 13:30:00,75.16,75.23,75.16,75.22,87957.0,66.1219,66.1835,66.1219,66.1747,87957.0
2021-05-21 14:00:00,75.23,75.31,75.2,75.26,133769.0,66.1835,66.2539,66.1571,66.2099,133769.0
2021-05-21 14:30:00,75.26,75.34,75.21,75.33,135604.0,66.2099,66.2803,66.1659,66.2715,135604.0
2021-05-21 15:00:00,75.34,75.42,75.29,75.41,123596.0,66.2803,66.3506,66.2363,66.3418,123596.0
2021-05-21 15:30:00,75.41,75.42,75.21,75.25,231373.0,66.3418,66.3506,66.1659,66.2011,231373.0
2021-05-24 09:30:00,75.52,75.64,75.43,75.61,87632.0,66.4386,66.5442,66.3594,66.5178,87632.0
2021-05-24 10:00:00,75.62,75.73,75.6,75.68,27540.0,66.5266,66.6234,66.509,66.5794,27540.0
2021-05-24 10:30:00,75.7,75.71,75.66,75.68,18764.0,66.597,66.6058,66.5618,66.5794,18764.0
2021-05-24 11:00:00,75.68,75.71,75.66,75.7,62994.0,66.5794,66.6058,66.5618,66.597,62994.0
2021-05-24 11:30:00,75.7,75.72,75.61,75.61,94843.0,66.597,66.6146,66.5178,66.5178,94843.0
2021-05-24 12:00:00,75.61,75.64,75.57,75.58,23514.0,66.5178,66.5442,66.4826,66.4914,23514.0
2021-05-24 12:30:00,75.58,75.66,75.58,75.64,21326.0,66.4914,66.5618,66.4914,66.5442,21326.0
2021-05-24 13:00:00,75.64,75.67,75.59,75.67,24366.0,66.5442,66.5706,66.5002,66.5706,24366.0
2021-05-24 13:30:00,75.68,75.7,75.65,75.69,26701.0,66.5794,66.597,66.553,66.5882,26701.0
2021-05-24 14:00:00,75.7,75.74,75.7,75.72,16662.0,66.597,66.6322,66.597,66.6146,16662.0
2021-05-24 14:30:00,75.72,75.8,75.72,75.76,22708.0,66.6146,66.6849,66.6146,66.6497,22708.0
2021-05-24 15:00:00,75.77,75.78,75.73,75.74,41227.0,66.6585,66.6673,66.6234,66.6322,41227.0
2021-05-24 15:30:00,75.74,75.76,75.69,75.7,175089.0,66.6322,66.6497,66.5882,66.597,175089.0
2021-05-25 09:30:00,75.89,75.93,75.71,75.76,59478.0,66.7641,66.7993,66.6058,66.6497,59478.0
2021-05-25 10:00:00,75.76,75.83,75.7,75.8,65802.0,66.6497,66.7113,66.597,66.6849,65802.0
2021-05-25 10:30:00,75.82,75.82,75.73,75.76,28120.0,66.7025,66.7025,66.6234,66.6497,28120.0
2021-05-25 11:00:00,75.77,75.77,75.6,75.61,35054.0,66.6585,66.6585,66.509,66.5178,35054.0
2021-05-25 11:30:00,75.62,75.66,75.55,75.66,50511.0,66.5266,66.5618,66.465,66.5618,50511.0
2021-05-25 12:00:00,75.66,75.72,75.62,75.72,35000.0,66.5618,66.6146,66.5266,66.6146,35000.0
2021-05-25 12:30:00,75.71,75.75,75.69,75.72,26717.0,66.6058,66.641,66.5882,66.6146,26717.0
2021-05-25 13:00:00,75.72,75.77,75.64,75.75,37335.0,66.6146,66.6585,66.5442,66.641,37335.0
2021-05-25 13:30:00,75.76,75.79,75.74,75.75,36051.0,66.6497,66.6761,66.6322,66.641,36051.0
2021-05-25 14:00:00,75.76,75.76,75.67,75.69,118992.0,66.6497,66.6497,66.5706,66.5882,118992.0
2021-05-25 14:30:00,75.67,75.76,75.66,75.7,22192.0,66.5706,66.6497,66.5618,66.597,22192.0
2021-05-25 15:00:00,75.68,75.69,75.62,75.66,33531.0,66.5794,66.5882,66.5266,66.5618,33531.0
2021-05-25 15:30:00,75.66,75.66,75.56,75.66,67878.0,66.5618,66.5618,66.4738,66.5618,67878.0
2021-05-26 09:30:00,75.7,75.74,75.61,75.65,70148.0,66.597,66.6322,66.5178,66.553,70148.0
2021-05-26 10:00:00,75.65,75.82,75.62,75.79,47884.0,66.553,66.7025,66.5266,66.6761,47884.0
2021-05-26 10:30:00,75.79,75.82,75.71,75.71,99524.0,66.6761,66.7025,66.6058,66.6058,99524.0
2021-05-26 11:00:00,75.71,75.74,75.65,75.67,35212.0,66.6058,66.6322,66.553,66.5706,35212.0
2021-05-26 11:30:00,75.67,75.7,75.61,75.7,27856.0,66.5706,66.597,66.5178,66.597,27856.0
2021-05-26 12:00:00,75.7,75.74,75.67,75.71,29542.0,66.597,66.6322,66.5706,66.6058,29542.0
2021-05-26 12:30:00,75.72,75.73,75.69,75.72,28513.0,66.6146,66.6234,66.5882,66.6146,28513.0
2021-05-26 13:00:00,75.72,75.76,75.67,75.71,40727.0,66.6146,66.6497,66.5706,66.6058,40727.0
2021-05-26 13:30:00,75.7,75.71,75.59,75.63,36366.0,66.597,66.6058,66.5002,66.5354,36366.0
2021-05-26 14:00:00,75.63,75.71,75.62,75.68,32957.0,66.5354,66.6058,66.5266,66.5794,32957.0
2021-05-26 14:30:00,75.69,75.76,75.67,75.74,51264.0,66.5882,66.6497,66.5706,66.6322,51264.0
2021-05-26 15:00:00,75.74,75.83,75.73,75.82,743533.0,66.6322,66.7113,66.6234,66.7025,743533.0
2021-05-26 15:30:00,75.83,75.83,75.71,75.72,80155.0,66.7113,66.7113,66.6058,66.6146,80155.0
2021-05-27 09:30:00,75.86,75.9,75.8,75.88,218043.0,66.7377,66.7729,66.6849,66.7553,218043.0
2021-05-27 10:00:00,75.86,75.96,75.82,75.93,82413.0,66.7377,66.8257,66.7025,66.7993,82413.0
2021-05-27 10:30:00,75.95,75.98,75.86,75.92,61027.0,66.8169,66.8433,66.7377,66.7905,61027.0
2021-05-27 11:00:00,75.92,75.95,75.8,75.8,77664.0,66.7905,66.8169,66.6849,66.6849,77664.0
2021-05-27 11:30:00,75.79,75.91,75.74,75.86,123143.0,66.6761,66.7817,66.6322,66.7377,123143.0
2021-05-27 12:00:00,75.86,75.9,75.83,75.85,65939.0,66.7377,66.7729,66.7113,66.7289,65939.0
2021-05-27 12:30:00,75.85,75.87,75.82,75.83,26789.0,66.7289,66.7465,66.7025,66.7113,26789.0
2021-05-27 13:00:00,75.84,75.89,75.84,75.85,34743.0,66.7201,66.7641,66.7201,66.7289,34743.0
2021-05-27 13:30:00,75.85,75.91,75.81,75.9,39249.0,66.7289,66.7817,66.6937,66.7729,39249.0
2021-05-27 14:00:00,75.89,75.92,75.84,75.9,62287.0,66.7641,66.7905,66.7201,66.7729,62287.0
2021-05-27 14:30:00,75.89,75.91,75.85,75.91,73825.0,66.7641,66.7817,66.7289,66.7817,73825.0
2021-05-27 15:00:00,75.9,75.91,75.83,75.88,62101.0,66.7729,66.7817,66.7113,66.7553,62101.0
2021-05-27 15:30:00,75.88,76.02,75.87,75.98,137167.0,66.7553,66.8785,66.7465,66.8433,137167.0
2021-05-28 09:30:00,76.09,76.2,75.98,76.18,77258.0,66.9401,67.0368,66.8433,67.0192,77258.0
2021-05-28 10:00:00,76.18,76.22,76.06,76.07,48248.0,67.0192,67.0544,66.9137,66.9225,48248.0
2021-05-28 10:30:00,76.08,76.21,76.08,76.16,101251.0,66.9313,67.0456,66.9313,67.0016,101251.0
2021-05-28 11:00:00,76.17,76.24,76.15,76.23,62572.0,67.0104,67.072,66.9929,67.0632,62572.0
2021-05-28 11:30:00,76.24,76.29,76.23,76.28,89252.0,67.072,67.116,67.0632,67.1072,89252.0
2021-05-28 12:00:00,76.28,76.33,76.26,76.3,46576.0,67.1072,67.1512,67.0896,67.1248,46576.0
2021-05-28 12:30:00,76.29,76.33,76.27,76.29,33303.0,67.116,67.1512,67.0984,67.116,33303.0
2021-05-28 13:00:00,76.3,76.31,76.22,76.27,44541.0,67.1248,67.1336,67.0544,67.0984,44541.0
2021-05-28 13:30:00,76.27,76.3,76.26,76.27,48585.0,67.0984,67.1248,67.0896,67.0984,48585.0
2021-05-28 14:00:00,76.28,76.28,76.21,76.27,265157.0,67.1072,67.1072,67.0456,67.0984,265157.0
2021-05-28 14:30:00,76.27,76.28,76.25,76.27,91213.0,67.0984,67.1072,67.0808,67.0984,91213.0
2021-05-28 15:00:00,76.27,76.29,76.21,76.22,91578.0,67.0984,67.116,67.0456,67.0544,91578.0
2021-05-28 15:30:00,76.22,76.24,76.07,76.07,263917.0,67.0544,67.072,66.9225,66.9225,263917.0
2021-06-01 09:30:00,76.82,76.82,76.62,76.69,235061.0,67.5823,67.5823,67.4063,67.4679,235061.0
2021-06-01 10:00:00,76.72,76.74,76.53,76.66,114030.0,67.4943,67.5119,67.3272,67.4415,114030.0
2021-06-01 10:30:00,76.67,76.73,76.59,76.64,107282.0,67.4503,67.5031,67.3799,67.4239,107282.0
2021-06-01 11:00:00,76.64,76.73,76.59,76.67,85319.0,67.4239,67.5031,67.3799,67.4503,85319.0
2021-06-01 11:30:00,76.66,76.76,76.63,76.69,147835.0,67.4415,67.5295,67.4151,67.4679,147835.0
2021-06-01 12:00:00,76.68,76.69,76.6,76.65,237527.0,67.4591,67.4679,67.3887,67.4327,237527.0
2021-06-01 12:30:00,76.65,76.68,76.62,76.64,128743.0,67.4327,67.4591,67.4063,67.4239,128743.0
2021-06-01 13:00:00,76.64,76.64,76.53,76.54,41882.0,67.4239,67.4239,67.3272,67.336,41882.0
2021-06-01 13:30:00,76.54,76.61,76.53,76.6,62542.0,67.336,67.3975,67.3272,67.3887,62542.0
2021-06-01 14:00:00,76.6,76.69,76.59,76.68,62803.0,67.3887,67.4679,67.3799,67.4591,62803.0
2021-06-01 14:30:00,76.68,76.72,76.66,76.72,154594.0,67.4591,67.4943,67.4415,67.4943,154594.0
2021-06-01 15:00:00,76.71,76.73,76.64,76.65,150864.0,67.4855,67.5031,67.4239,67.4327,150864.0
2021-06-01 15:30:00,76.64,76.64,76.49,76.53,360094.0,67.4239,67.4239,67.292,67.3272,360094.0
2021-06-02 09:30:00,76.55,76.67,76.42,76.63,115164.0,67.3448,67.4503,67.2304,67.4151,115164.0
2021-06-02 10:00:00,76.62,76.68,76.58,76.65,41654.0,67.4063,67.4591,67.3711,67.4327,41654.0
2021-06-02 10:30:00,76.65,76.71,76.61,76.71,36913.0,67.4327,67.4855,67.3975,67.4855,36913.0
2021-06-02 11:00:00,76.72,76.81,76.69,76.78,149096.0,67.4943,67.5735,67.4679,67.5471,149096.0
2021-06-02 11:30:00,76.78,76.83,76.77,76.79,61314.0,67.5471,67.5911,67.5383,67.5559,61314.0
2021-06-02 12:00:00,76.79,76.8,76.72,76.74,49025.0,67.5559,67.5647,67.4943,67.5119,49025.0
2021-06-02 12:30:00,76.74,76.77,76.71,76.75,36319.0,67.5119,67.5383,67.4855,67.5207,36319.0
2021-06-02 13:00:00,76.76,76.78,76.62,76.67,57263.0,67.5295,67.5471,67.4063,67.4503,57263.0
2021-06-02 13:30:00,76.66,76.71,76.64,76.69,73012.0,67.4415,67.4855,67.4239,67.4679,73012.0
2021-06-02 14:00:00,76.69,76.74,76.63,76.72,104398.0,67.4679,67.5119,67.4151,67.4943,104398.0
2021-06-02 14:30:00,76.72,76.74,76.68,76.73,62634.0,67.4943,67.5119,67.4591,67.5031,62634.0
2021-06-02 15:00:00,76.73,76.76,76.7,76.73,48655.0,67.5031,67.5295,67.4767,67.5031,48655.0
2021-06-02 15:30:00,76.73,76.79,76.7,76.77,219157.0,67.5031,67.5559,67.4767,67.5383,219157.0
2021-06-03 09:30:00,76.35,76.35,76.04,76.14,63296.0,67.1688,67.1688,66.8961,66.9841,63296.0
2021-06-03 10:00:00,76.1,76.23,76.1,76.15,52257.0,66.9489,67.0632,66.9489,66.9929,52257.0
2021-06-03 10:30:00,76.15,76.26,76.09,76.26,38323.0,66.9929,67.0896,66.9401,67.0896,38323.0
2021-06-03 11:00:00,76.26,76.31,76.18,76.25,76887.0,67.0896,67.1336,67.0192,67.0808,76887.0
2021-06-03 11:30:00,76.24,76.24,76.09,76.14,77651.0,67.072,67.072,66.9401,66.9841,77651.0
2021-06-03 12:00:00,76.15,76.2,76.09,76.14,32034.0,66.9929,67.0368,66.9401,66.9841,32034.0
2021-06-03 12:30:00,76.14,76.22,76.11,76.15,270237.0,66.9841,67.0544,66.9577,66.9929,270237.0
2021-06-03 13:00:00,76.14,76.2,76.05,76.17,72575.0,66.9841,67.0368,66.9049,67.0104,72575.0
2021-06-03 13:30:00,76.18,76.21,76.14,76.14,130807.0,67.0192,67.0456,66.9841,66.9841,130807.0
2021-06-03 14:00:00,76.14,76.15,76.07,76.08,42583.0,66.9841,66.9929,66.9225,66.9313,42583.0
2021-06-03 14:30:00,76.07,76.09,76.06,76.06,47808.0,66.9225,66.9401,66.9137,66.9137,47808.0
2021-06-03 15:00:00,76.07,76.14,76.07,76.14,41761.0,66.9225,66.9841,66.9225,66.9841,41761.0
2021-06-03 15:30:00,76.15,76.19,76.07,76.12,210077.0,66.9929,67.028,66.9225,66.9665,210077.0
2021-06-04 09:30:00,76.82,76.89,76.8,76.87,223562.0,67.5823,67.6439,67.5647,67.6263,223562.0
2021-06-04 10:00:00,76.87,76.9,76.82,76.87,81195.0,67.6263,67.6527,67.5823,67.6263,81195.0
2021-06-04 10:30:00,76.87,76.91,76.84,76.87,87235.0,67.6263,67.6615,67.5999,67.6263,87235.0
2021-06-04 11:00:00,76.86,76.92,76.85,76.9,131949.0,67.6175,67.6703,67.6087,67.6527,131949.0
2021-06-04 11:30:00,76.9,76.95,76.88,76.91,187803.0,67.6527,67.6967,67.6351,67.6615,187803.0
2021-06-04 12:00:00,76.91,76.95,76.89,76.92,53211.0,67.6615,67.6967,67.6439,67.6703,53211.0
2021-06-04 12:30:00,76.93,76.97,76.91,76.97,341027.0,67.6791,67.7142,67.6615,67.7142,341027.0
2021-06-04 13:00:00,76.97,76.99,76.92,76.92,114731.0,67.7142,67.7318,67.6703,67.6703,114731.0
2021-06-04 13:30:00,76.92,76.99,76.92,76.98,25929.0,67.6703,67.7318,67.6703,67.723,25929.0
2021-06-04 14:00:00,76.98,77.0,76.95,76.98,32195.0,67.723,67.7406,67.6967,67.723,32195.0
2021-06-04 14:30:00,76.98,77.03,76.97,77.0,38146.0,67.723,67.767,67.7142,67.7406,38146.0
2021-06-04 15:00:00,77.0,77.02,76.98,77.02,41688.0,67.7406,67.7582,67.723,67.7582,41688.0
2021-06-04 15:30:00,77.02,77.02,76.94,76.99,118514.0,67.7582,67.7582,67.6879,67.7318,118514.0
2021-06-07 09:30:00,77.14,77.14,77.04,77.12,68800.0,67.8638,67.8638,67.7758,67.8462,68800.0
2021-06-07 10:00:00,77.12,77.12,77.03,77.05,26312.0,67.8462,67.8462,67.767,67.7846,26312.0
2021-06-07 10:30:00,77.02,77.11,77.01,77.11,21119.0,67.7582,67.8374,67.7494,67.8374,21119.0
2021-06-07 11:00:00,77.1,77.18,77.07,77.12,48754.0,67.8286,67.899,67.8022,67.8462,48754.0
2021-06-07 11:30:00,77.11,77.11,77.02,77.09,36882.0,67.8374,67.8374,67.7582,67.8198,36882.0
2021-06-07 12:00:00,77.09,77.14,77.09,77.12,26521.0,67.8198,67.8638,67.8198,67.8462,26521.0
2021-06-07 12:30:00,77.12,77.18,77.1,77.15,163121.0,67.8462,67.899,67.8286,67.8726,163121.0
2021-06-07 13:00:00,77.15,77.16,77.09,77.12,129220.0,67.8726,67.8814,67.8198,67.8462,129220.0
2021-06-07 13:30:00,77.11,77.13,77.06,77.09,39917.0,67.8374,67.855,67.7934,67.8198,39917.0
2021-06-07 14:00:00,77.08,77.1,77.04,77.06,42720.0,67.811,67.8286,67.7758,67.7934,42720.0
2021-06-07 14:30:00,77.06,77.08,77.04,77.07,176279.0,67.7934,67.811,67.7758,67.8022,176279.0
2021-06-07 15:00:00,77.07,77.11,77.06,77.11,70656.0,67.8022,67.8374,67.7934,67.8374,70656.0
2021-06-07 15:30:00,77.11,77.12,77.04,77.11,128018.0,67.8374,67.8462,67.7758,67.8374,128018.0
2021-06-08 09:30:00,77.28,77.32,77.03,77.07,168120.0,67.987,68.0222,67.767,67.8022,168120.0
2021-06-08 10:00:00,77.08,77.17,77.07,77.1,54716.0,67.811,67.8902,67.8022,67.8286,54716.0
2021-06-08 10:30:00,77.11,77.2,77.08,77.12,44851.0,67.8374,67.9166,67.811,67.8462,44851.0
2021-06-08 11:00:00,77.15,77.15,76.98,77.06,39796.0,67.8726,67.8726,67.723,67.7934,39796.0
2021-06-08 11:30:00,77.04,77.1,77.0,77.1,204720.0,67.7758,67.8286,67.7406,67.8286,204720.0
2021-06-08 12:00:00,77.09,77.14,77.08,77.12,100593.0,67.8198,67.8638,67.811,67.8462,100593.0
2021-06-08 12:30:00,77.12,77.16,77.11,77.16,19784.0,67.8462,67.8814,67.8374,67.8814,19784.0
2021-06-08 13:00:00,77.16,77.19,77.14,77.16,19501.0,67.8814,67.9078,67.8638,67.8814,19501.0
2021-06-08 13:30:00,77.15,77.21,77.15,77.17,30835.0,67.8726,67.9254,67.8726,67.8902,30835.0
2021-06-08 14:00:00,77.16,77.2,77.16,77.2,23101.0,67.8814,67.9166,67.8814,67.9166,23101.0
2021-06-08 14:30:00,77.2,77.24,77.17,77.23,27761.0,67.9166,67.9518,67.8902,67.943,27761.0
2021-06-08 15:00:00,77.24,77.28,77.23,77.23,133456.0,67.9518,67.987,67.943,67.943,133456.0
2021-06-08 15:30:00,77.24,77.25,77.13,77.13,53411.0,67.9518,67.9606,67.855,67.855,53411.0
2021-06-09 09:30:00,77.0,77.11,76.91,76.94,107809.0,67.7406,67.8374,67.6615,67.6879,107809.0
2021-06-09 10:00:00,76.95,76.96,76.84,76.88,31761.0,67.6967,67.7054,67.5999,67.6351,31761.0
2021-06-09 10:30:00,76.88,76.91,76.83,76.89,32708.0,67.6351,67.6615,67.5911,67.6439,32708.0
2021-06-09 11:00:00,76.89,76.96,76.88,76.94,29411.0,67.6439,67.7054,67.6351,67.6879,29411.0
2021-06-09 11:30:00,76.94,76.94,76.84,76.88,26770.0,67.6879,67.6879,67.5999,67.6351,26770.0
2021-06-09 12:00:00,76.87,76.88,76.81,76.87,1313684.0,67.6263,67.6351,67.5735,67.6263,1313684.0
2021-06-09 12:30:00,76.87,76.89,76.84,76.87,22508.0,67.6263,67.6439,67.5999,67.6263,22508.0
2021-06-09 13:00:00,76.88,76.9,76.84,76.87,18514.0,67.6351,67.6527,67.5999,67.6263,18514.0
2021-06-09 13:30:00,76.87,76.88,76.83,76.86,41888.0,67.6263,67.6351,67.5911,67.6175,41888.0
2021-06-09 14:00:00,76.87,76.92,76.85,76.91,26578.0,67.6263,67.6703,67.6087,67.6615,26578.0
2021-06-09 14:30:00,76.9,76.91,76.86,76.88,28827.0,67.6527,67.6615,67.6175,67.6351,28827.0
2021-06-09 15:00:00,76.88,76.89,76.78,76.78,71367.0,67.6351,67.6439,67.5471,67.5471,71367.0
2021-06-09 15:30:00,76.77,76.82,76.75,76.81,198753.0,67.5383,67.5823,67.5207,67.5735,198753.0
2021-06-10 09:30:00,76.1,76.34,76.08,76.31,238463.0,67.5714,67.7845,67.5536,67.7579,238463.0
2021-06-10 10:00:00,76.31,76.35,76.22,76.29,64775.0,67.7579,67.7934,67.678,67.7401,64775.0
2021-06-10 10:30:00,76.3,76.33,76.03,76.1,148791.0,67.749,67.7756,67.5093,67.5714,148791.0
2021-06-10 11:00:00,76.09,76.16,76.06,76.13,80450.0,67.5625,67.6247,67.5359,67.598,80450.0
2021-06-10 11:30:00,76.13,76.22,76.1,76.22,142283.0,67.598,67.678,67.5714,67.678,142283.0
2021-06-10 12:00:00,76.22,76.24,76.13,76.17,130337.0,67.678,67.6957,67.598,67.6336,130337.0
2021-06-10 12:30:00,76.17,76.29,76.17,76.29,173739.0,67.6336,67.7401,67.6336,67.7401,173739.0
2021-06-10 13:00:00,76.28,76.31,76.21,76.25,740378.0,67.7312,67.7579,67.6691,67.7046,740378.0
2021-06-10 13:30:00,76.25,76.32,76.23,76.31,130781.0,67.7046,67.7668,67.6868,67.7579,130781.0
2021-06-10 14:00:00,76.32,76.33,76.29,76.29,163946.0,67.7668,67.7756,67.7401,67.7401,163946.0
2021-06-10 14:30:00,76.3,76.34,76.29,76.33,154660.0,67.749,67.7845,67.7401,67.7756,154660.0
2021-06-10 15:00:00,76.33,76.33,76.26,76.28,402283.0,67.7756,67.7756,67.7135,67.7312,402283.0
2021-06-10 15:30:00,76.28,76.3,76.21,76.21,397217.0,67.7312,67.749,67.6691,67.6691,397217.0
2021-06-11 09:30:00,76.35,76.35,76.22,76.25,53427.0,67.7934,67.7934,67.678,67.7046,53427.0
2021-06-11 10:00:00,76.25,76.3,76.18,76.22,74343.0,67.7046,67.749,67.6424,67.678,74343.0
2021-06-11 10:30:00,76.22,76.22,76.15,76.19,94752.0,67.678,67.678,67.6158,67.6513,94752.0
2021-06-11 11:00:00,76.19,76.2,76.13,76.17,108597.0,67.6513,67.6602,67.598,67.6336,108597.0
2021-06-11 11:30:00,76.16,76.23,76.14,76.2,133581.0,67.6247,67.6868,67.6069,67.6602,133581.0
2021-06-11 12:00:00,76.2,76.21,76.15,76.16,82186.0,67.6602,67.6691,67.6158,67.6247,82186.0
2021-06-11 12:30:00,76.16,76.22,76.15,76.21,78427.0,67.6247,67.678,67.6158,67.6691,78427.0
2021-06-11 13:00:00,76.21,76.21,76.18,76.19,79115.0,67.6691,67.6691,67.6424,67.6513,79115.0
2021-06-11 13:30:00,76.2,76.24,76.19,76.23,48505.0,67.6602,67.6957,67.6513,67.6868,48505.0
2021-06-11 14:00:00,76.23,76.27,76.23,76.24,69912.0,67.6868,67.7224,67.6868,67.6957,69912.0
2021-06-11 14:30:00,76.25,76.29,76.24,76.29,56423.0,67.7046,67.7401,67.6957,67.7401,56423.0
2021-06-11 15:00:00,76.29,76.3,76.26,76.3,82010.0,67.7401,67.749,67.7135,67.749,82010.0
2021-06-11 15:30:00,76.3,76.45,76.29,76.45,196402.0,67.749,67.8822,67.7401,67.8822,196402.0
2021-06-14 09:30:00,76.44,76.48,76.37,76.43,85654.0,67.8733,67.9088,67.8111,67.8644,85654.0
2021-06-14 10:00:00,76.43,76.47,76.39,76.44,44911.0,67.8644,67.8999,67.8289,67.8733,44911.0
2021-06-14 10:30:00,76.45,76.47,76.38,76.46,52664.0,67.8822,67.8999,67.82,67.8911,52664.0
2021-06-14 11:00:00,76.46,76.48,76.39,76.41,44790.0,67.8911,67.9088,67.8289,67.8467,44790.0
2021-06-14 11:30:00,76.41,76.41,76.32,76.36,46556.0,67.8467,67.8467,67.7668,67.8023,46556.0
2021-06-14 12:00:00,76.36,76.4,76.34,76.37,34583.0,67.8023,67.8378,67.7845,67.8111,34583.0
2021-06-14 12:30:00,76.37,76.37,76.31,76.31,54287.0,67.8111,67.8111,67.7579,67.7579,54287.0
2021-06-14 13:00:00,76.32,76.33,76.31,76.32,76285.0,67.7668,67.7756,67.7579,67.7668,76285.0
2021-06-14 13:30:00,76.31,76.34,76.31,76.33,52639.0,67.7579,67.7845,67.7579,67.7756,52639.0
2021-06-14 14:00:00,76.33,76.33,76.3,76.3,38232.0,67.7756,67.7756,67.749,67.749,38232.0
2021-06-14 14:30:00,76.31,76.35,76.29,76.34,30783.0,67.7579,67.7934,67.7401,67.7845,30783.0
2021-06-14 15:00:00,76.34,76.38,76.32,76.38,54167.0,67.7845,67.82,67.7668,67.82,54167.0
2021-06-14 15:30:00,76.38,76.58,76.37,76.57,592084.0,67.82,67.9976,67.8111,67.9887,592084.0
2021-06-15 09:30:00,76.27,76.28,76.17,76.21,76233.0,67.7224,67.7312,67.6336,67.6691,76233.0
2021-06-15 10:00:00,76.22,76.23,76.11,76.11,26997.0,67.678,67.6868,67.5803,67.5803,26997.0
2021-06-15 10:30:00,76.11,76.12,76.04,76.08,40134.0,67.5803,67.5892,67.5181,67.5536,40134.0
2021-06-15 11:00:00,76.08,76.12,76.05,76.08,67074.0,67.5536,67.5892,67.527,67.5536,67074.0
2021-06-15 11:30:00,76.08,76.08,75.97,76.01,61198.0,67.5536,67.5536,67.456,67.4915,61198.0
2021-06-15 12:00:00,76.0,76.1,76.0,76.09,116229.0,67.4826,67.5714,67.4826,67.5625,116229.0
2021-06-15 12:30:00,76.1,76.11,76.05,76.06,179137.0,67.5714,67.5803,67.527,67.5359,179137.0
2021-06-15 13:00:00,76.06,76.06,75.97,75.97,328872.0,67.5359,67.5359,67.456,67.456,328872.0
2021-06-15 13:30:00,75.97,75.98,75.91,75.93,697511.0,67.456,67.4649,67.4027,67.4205,697511.0
2021-06-15 14:00:00,75.94,75.98,75.93,75.97,664787.0,67.4293,67.4649,67.4205,67.456,664787.0
2021-06-15 14:30:00,75.97,75.98,75.93,75.97,458458.0,67.456,67.4649,67.4205,67.456,458458.0
2021-06-15 15:00:00,75.96,75.97,75.88,75.89,693363.0,67.4471,67.456,67.3761,67.3849,693363.0
2021-06-15 15:30:00,75.89,76.0,75.85,75.99,4153024.0,67.3849,67.4826,67.3494,67.4737,4153024.0
2021-06-16 09:30:00,75.95,75.99,75.9,75.98,107503.0,67.4382,67.4737,67.3938,67.4649,107503.0
2021-06-16 10:00:00,75.98,76.0,75.92,75.94,128265.0,67.4649,67.4826,67.4116,67.4293,128265.0
2021-06-16 10:30:00,75.95,76.01,75.95,76.0,27263.0,67.4382,67.4915,67.4382,67.4826,27263.0
2021-06-16 11:00:00,76.0,76.04,75.98,75.98,31614.0,67.4826,67.5181,67.4649,67.4649,31614.0
2021-06-16 11:30:00,75.98,76.03,75.95,76.0,31181.0,67.4649,67.5093,67.4382,67.4826,31181.0
2021-06-16 12:00:00,76.01,76.03,75.88,75.92,66863.0,67.4915,67.5093,67.3761,67.4116,66863.0
2021-06-16 12:30:00,75.92,75.94,75.88,75.93,19541.0,67.4116,67.4293,67.3761,67.4205,19541.0
2021-06-16 13:00:00,75.93,75.94,75.87,75.88,43640.0,67.4205,67.4293,67.3672,67.3761,43640.0
2021-06-16 13:30:00,75.87,76.0,75.87,75.97,39872.0,67.3672,67.4826,67.3672,67.456,39872.0
2021-06-16 14:00:00,75.82,75.82,75.25,75.46,142436.0,67.3228,67.3228,66.8167,67.0031,142436.0
2021-06-16 14:30:00,75.44,75.51,75.14,75.32,100452.0,66.9854,67.0475,66.719,66.8788,100452.0
2021-06-16 15:00:00,75.31,75.61,75.29,75.53,105665.0,66.8699,67.1363,66.8522,67.0653,105665.0
2021-06-16 15:30:00,75.53,75.58,75.33,75.34,156454.0,67.0653,67.1097,66.8877,66.8966,156454.0
2021-06-17 09:30:00,74.66,74.88,74.63,74.72,160749.0,66.2928,66.4881,66.2662,66.3461,160749.0
2021-06-17 10:00:00,74.74,74.75,74.61,74.7,46450.0,66.3638,66.3727,66.2484,66.3283,46450.0
2021-06-17 10:30:00,74.71,74.83,74.68,74.79,135676.0,66.3372,66.4437,66.3105,66.4082,135676.0
2021-06-17 11:00:00,74.79,74.8,74.57,74.67,86435.0,66.4082,66.4171,66.2129,66.3017,86435.0
2021-06-17 11:30:00,74.69,74.74,74.56,74.58,80394.0,66.3194,66.3638,66.204,66.2218,80394.0
2021-06-17 12:00:00,74.57,74.59,74.32,74.36,74463.0,66.2129,66.2306,65.9909,66.0264,74463.0
2021-06-17 12:30:00,74.35,74.49,74.3,74.49,69138.0,66.0175,66.1418,65.9731,66.1418,69138.0
2021-06-17 13:00:00,74.49,74.69,74.49,74.67,40956.0,66.1418,66.3194,66.1418,66.3017,40956.0
2021-06-17 13:30:00,74.68,74.74,74.66,74.7,102198.0,66.3105,66.3638,66.2928,66.3283,102198.0
2021-06-17 14:00:00,74.7,74.72,74.67,74.71,60255.0,66.3283,66.3461,66.3017,66.3372,60255.0
2021-06-17 14:30:00,74.7,74.71,74.63,74.64,44539.0,66.3283,66.3372,66.2662,66.275,44539.0
2021-06-17 15:00:00,74.65,74.72,74.63,74.7,117412.0,66.2839,66.3461,66.2662,66.3283,117412.0
2021-06-17 15:30:00,74.7,74.75,74.64,74.65,466221.0,66.3283,66.3727,66.275,66.2839,466221.0
2021-06-18 09:30:00,73.48,73.7,73.45,73.58,117369.0,65.245,65.4404,65.2184,65.3338,117369.0
2021-06-18 10:00:00,73.59,73.6,73.3,73.37,51677.0,65.3427,65.3516,65.0852,65.1474,51677.0
2021-06-18 10:30:00,73.33,73.48,73.29,73.36,54137.0,65.1118,65.245,65.0763,65.1385,54137.0
2021-06-18 11:00:00,73.35,73.41,73.25,73.26,84900.0,65.1296,65.1829,65.0408,65.0497,84900.0
2021-06-18 11:30:00,73.27,73.51,73.25,73.51,63573.0,65.0586,65.2717,65.0408,65.2717,63573.0
2021-06-18 12:00:00,73.5,73.6,73.48,73.5,255642.0,65.2628,65.3516,65.245,65.2628,255642.0
2021-06-18 12:30:00,73.51,73.52,73.44,73.48,54149.0,65.2717,65.2806,65.2095,65.245,54149.0
2021-06-18 13:00:00,73.48,73.56,73.44,73.44,55347.0,65.245,65.3161,65.2095,65.2095,55347.0
2021-06-18 13:30:00,73.44,73.53,73.41,73.46,51939.0,65.2095,65.2894,65.1829,65.2273,51939.0
2021-06-18 14:00:00,73.45,73.52,73.44,73.48,94751.0,65.2184,65.2806,65.2095,65.245,94751.0
2021-06-18 14:30:00,73.48,73.49,73.36,73.38,78837.0,65.245,65.2539,65.1385,65.1562,78837.0
2021-06-18 15:00:00,73.37,73.57,73.35,73.53,145040.0,65.1474,65.3249,65.1296,65.2894,145040.0
2021-06-18 15:30:00,73.53,73.57,73.36,73.36,244810.0,65.2894,65.3249,65.1385,65.1385,244810.0
2021-06-21 09:30:00,73.65,73.67,73.49,73.66,192923.0,65.396,65.4137,65.2539,65.4049,192923.0
2021-06-21 10:00:00,73.68,73.88,73.66,73.87,113220.0,65.4226,65.6002,65.4049,65.5913,113220.0
2021-06-21 10:30:00,73.87,74.03,73.87,73.95,62675.0,65.5913,65.7334,65.5913,65.6624,62675.0
2021-06-21 11:00:00,73.95,74.04,73.92,74.01,59798.0,65.6624,65.7423,65.6357,65.7156,59798.0
2021-06-21 11:30:00,74.01,74.14,74.0,74.12,49223.0,65.7156,65.8311,65.7068,65.8133,49223.0
2021-06-21 12:00:00,74.14,74.17,74.1,74.17,148700.0,65.8311,65.8577,65.7955,65.8577,148700.0
2021-06-21 12:30:00,74.18,74.22,74.15,74.21,142411.0,65.8666,65.9021,65.8399,65.8932,142411.0
2021-06-21 13:00:00,74.21,74.26,74.19,74.25,34471.0,65.8932,65.9376,65.8755,65.9287,34471.0
2021-06-21 13:30:00,74.25,74.31,74.25,74.28,51481.0,65.9287,65.982,65.9287,65.9554,51481.0
2021-06-21 14:00:00,74.28,74.3,74.25,74.3,68392.0,65.9554,65.9731,65.9287,65.9731,68392.0
2021-06-21 14:30:00,74.3,74.33,74.25,74.3,83262.0,65.9731,65.9998,65.9287,65.9731,83262.0
2021-06-21 15:00:00,74.3,74.37,74.28,74.31,76292.0,65.9731,66.0353,65.9554,65.982,76292.0
2021-06-21 15:30:00,74.31,74.34,74.25,74.31,232091.0,65.982,66.0087,65.9287,65.982,232091.0
2021-06-22 09:30:00,74.04,74.11,73.94,73.96,164889.0,65.7423,65.8044,65.6535,65.6712,164889.0
2021-06-22 10:00:00,73.98,74.14,73.94,74.14,72837.0,65.689,65.8311,65.6535,65.8311,72837.0
2021-06-22 10:30:00,74.14,74.17,74.09,74.14,63258.0,65.8311,65.8577,65.7867,65.8311,63258.0
2021-06-22 11:00:00,74.15,74.31,74.13,74.28,103801.0,65.8399,65.982,65.8222,65.9554,103801.0
2021-06-22 11:30:00,74.28,74.29,74.19,74.21,163742.0,65.9554,65.9643,65.8755,65.8932,163742.0
2021-06-22 12:00:00,74.21,74.34,74.2,74.33,97384.0,65.8932,66.0087,65.8843,65.9998,97384.0
2021-06-22 12:30:00,74.33,74.34,74.29,74.32,113862.0,65.9998,66.0087,65.9643,65.9909,113862.0
2021-06-22 13:00:00,74.32,74.37,74.3,74.36,79767.0,65.9909,66.0353,65.9731,66.0264,79767.0
2021-06-22 13:30:00,74.35,74.37,74.33,74.35,35677.0,66.0175,66.0353,65.9998,66.0175,35677.0
2021-06-22 14:00:00,74.35,74.4,74.33,74.4,44193.0,66.0175,66.0619,65.9998,66.0619,44193.0
2021-06-22 14:30:00,74.39,74.45,74.37,74.44,215830.0,66.053,66.1063,66.0353,66.0974,215830.0
2021-06-22 15:00:00,74.43,74.58,74.43,74.56,297988.0,66.0886,66.2218,66.0886,66.204,297988.0
2021-06-22 15:30:00,74.56,74.57,74.38,74.39,426165.0,66.204,66.2129,66.0442,66.053,426165.0
2021-06-23 09:30:00,74.28,74.37,74.24,74.33,163575.0,65.9554,66.0353,65.9199,65.9998,163575.0
2021-06-23 10:00:00,74.34,74.38,74.21,74.3,251838.0,66.0087,66.0442,65.8932,65.9731,251838.0
2021-06-23 10:30:00,74.3,74.31,74.24,74.24,92815.0,65.9731,65.982,65.9199,65.9199,92815.0
2021-06-23 11:00:00,74.25,74.26,74.14,74.17,82652.0,65.9287,65.9376,65.8311,65.8577,82652.0
2021-06-23 11:30:00,74.16,74.19,74.08,74.18,43035.0,65.8488,65.8755,65.7778,65.8666,43035.0
2021-06-23 12:00:00,74.19,74.21,74.14,74.17,175684.0,65.8755,65.8932,65.8311,65.8577,175684.0
2021-06-23 12:30:00,74.17,74.17,74.0,74.03,36882.0,65.8577,65.8577,65.7068,65.7334,36882.0
2021-06-23 13:00:00,74.04,74.11,74.03,74.11,32641.0,65.7423,65.8044,65.7334,65.8044,32641.0
2021-06-23 13:30:00,74.11,74.18,74.1,74.18,45811.0,65.8044,65.8666,65.7955,65.8666,45811.0
2021-06-23 14:00:00,74.17,74.18,74.12,74.14,325273.0,65.8577,65.8666,65.8133,65.8311,325273.0
2021-06-23 14:30:00,74.13,74.14,74.09,74.12,272046.0,65.8222,65.8311,65.7867,65.8133,272046.0
2021-06-23 15:00:00,74.12,74.13,74.04,74.1,286578.0,65.8133,65.8222,65.7423,65.7955,286578.0
2021-06-23 15:30:00,74.09,74.09,73.87,73.99,570102.0,65.7867,65.7867,65.5913,65.6979,570102.0
2021-06-24 09:30:00,74.49,74.58,74.42,74.49,106892.0,66.1418,66.2218,66.0797,66.1418,106892.0
2021-06-24 10:00:00,74.5,74.54,74.46,74.51,63949.0,66.1507,66.1862,66.1152,66.1596,63949.0
2021-06-24 10:30:00,74.52,74.53,74.4,74.43,53588.0,66.1685,66.1774,66.0619,66.0886,53588.0
2021-06-24 11:00:00,74.43,74.47,74.37,74.41,46316.0,66.0886,66.1241,66.0353,66.0708,46316.0
2021-06-24 11:30:00,74.42,74.49,74.4,74.4,130426.0,66.0797,66.1418,66.0619,66.0619,130426.0
2021-06-24 12:00:00,74.4,74.47,74.4,74.46,25297.0,66.0619,66.1241,66.0619,66.1152,25297.0
2021-06-24 12:30:00,74.46,74.53,74.46,74.51,45718.0,66.1152,66.1774,66.1152,66.1596,45718.0
2021-06-24 13:00:00,74.51,74.58,74.51,74.53,81845.0,66.1596,66.2218,66.1596,66.1774,81845.0
2021-06-24 13:30:00,74.53,74.55,74.51,74.54,49975.0,66.1774,66.1951,66.1596,66.1862,49975.0
2021-06-24 14:00:00,74.53,74.59,74.53,74.57,257029.0,66.1774,66.2306,66.1774,66.2129,257029.0
2021-06-24 14:30:00,74.56,74.58,74.54,74.55,267071.0,66.204,66.2218,66.1862,66.1951,267071.0
2021-06-24 15:00:00,74.55,74.57,74.51,74.53,293693.0,66.1951,66.2129,66.1596,66.1774,293693.0
2021-06-24 15:30:00,74.53,74.56,74.49,74.56,460361.0,66.1774,66.204,66.1418,66.204,460361.0
2021-06-25 09:30:00,74.93,75.0,74.85,74.89,48458.0,66.5325,66.5947,66.4615,66.497,48458.0
2021-06-25 10:00:00,74.88,74.95,74.85,74.94,18029.0,66.4881,66.5503,66.4615,66.5414,18029.0
2021-06-25 10:30:00,74.94,74.94,74.85,74.86,24932.0,66.5414,66.5414,66.4615,66.4704,24932.0
2021-06-25 11:00:00,74.85,74.91,74.83,74.9,58163.0,66.4615,66.5148,66.4437,66.5059,58163.0
2021-06-25 11:30:00,74.9,74.9,74.82,74.84,52014.0,66.5059,66.5059,66.4349,66.4526,52014.0
2021-06-25 12:00:00,74.84,74.88,74.81,74.81,101794.0,66.4526,66.4881,66.426,66.426,101794.0
2021-06-25 12:30:00,74.81,74.86,74.81,74.84,33589.0,66.426,66.4704,66.426,66.4526,33589.0
2021-06-25 13:00:00,74.84,74.85,74.8,74.82,21968.0,66.4526,66.4615,66.4171,66.4349,21968.0
2021-06-25 13:30:00,74.81,74.81,74.76,74.79,69736.0,66.426,66.426,66.3816,66.4082,69736.0
2021-06-25 14:00:00,74.79,74.82,74.79,74.79,46785.0,66.4082,66.4349,66.4082,66.4082,46785.0
2021-06-25 14:30:00,74.79,74.84,74.78,74.84,53633.0,66.4082,66.4526,66.3993,66.4526,53633.0
2021-06-25 15:00:00,74.84,74.87,74.83,74.86,28135.0,66.4526,66.4793,66.4437,66.4704,28135.0
2021-06-25 15:30:00,74.86,74.94,74.85,74.92,101797.0,66.4704,66.5414,66.4615,66.5237,101797.0
2021-06-28 09:30:00,74.82,74.83,74.61,74.71,44495.0,66.4349,66.4437,66.2484,66.3372,44495.0
2021-06-28 10:00:00,74.72,74.73,74.64,74.66,69436.0,66.3461,66.3549,66.275,66.2928,69436.0
2021-06-28 10:30:00,74.66,74.66,74.56,74.56,46111.0,66.2928,66.2928,66.204,66.204,46111.0
2021-06-28 11:00:00,74.56,74.64,74.46,74.47,56247.0,66.204,66.275,66.1152,66.1241,56247.0
2021-06-28 11:30:00,74.47,74.58,74.46,74.58,34380.0,66.1241,66.2218,66.1152,66.2218,34380.0
2021-06-28 12:00:00,74.58,74.6,74.52,74.55,111642.0,66.2218,66.2395,66.1685,66.1951,111642.0
2021-06-28 12:30:00,74.54,74.55,74.48,74.5,120068.0,66.1862,66.1951,66.133,66.1507,120068.0
2021-06-28 13:00:00,74.48,74.51,74.42,74.43,47342.0,66.133,66.1596,66.0797,66.0886,47342.0
2021-06-28 13:30:00,74.44,74.57,74.44,74.56,23619.0,66.0974,66.2129,66.0974,66.204,23619.0
2021-06-28 14:00:00,74.55,74.59,74.53,74.59,28252.0,66.1951,66.2306,66.1774,66.2306,28252.0
2021-06-28 14:30:00,74.59,74.62,74.58,74.6,18211.0,66.2306,66.2573,66.2218,66.2395,18211.0
2021-06-28 15:00:00,74.6,74.6,74.51,74.54,22606.0,66.2395,66.2395,66.1596,66.1862,22606.0
2021-06-28 15:30:00,74.53,74.56,74.51,74.53,50145.0,66.1774,66.204,66.1596,66.1774,50145.0
2021-06-29 09:30:00,74.61,74.61,74.53,74.56,66576.0,66.2484,66.2484,66.1774,66.204,66576.0
2021-06-29 10:00:00,74.56,74.58,74.47,74.58,119367.0,66.204,66.2218,66.1241,66.2218,119367.0
2021-06-29 10:30:00,74.58,74.66,74.57,74.61,40937.0,66.2218,66.2928,66.2129,66.2484,40937.0
2021-06-29 11:00:00,74.62,74.65,74.56,74.64,74639.0,66.2573,66.2839,66.204,66.275,74639.0
2021-06-29 11:30:00,74.64,74.65,74.57,74.59,193063.0,66.275,66.2839,66.2129,66.2306,193063.0
2021-06-29 12:00:00,74.59,74.61,74.57,74.58,20081.0,66.2306,66.2484,66.2129,66.2218,20081.0
2021-06-29 12:30:00,74.58,74.58,74.54,74.57,14278.0,66.2218,66.2218,66.1862,66.2129,14278.0
2021-06-29 13:00:00,74.56,74.57,74.54,74.55,21442.0,66.204,66.2129,66.1862,66.1951,21442.0
2021-06-29 13:30:00,74.54,74.55,74.51,74.54,20000.0,66.1862,66.1951,66.1596,66.1862,20000.0
2021-06-29 14:00:00,74.53,74.56,74.51,74.53,30003.0,66.1774,66.204,66.1596,66.1774,30003.0
2021-06-29 14:30:00,74.53,74.54,74.45,74.5,69512.0,66.1774,66.1862,66.1063,66.1507,69512.0
2021-06-29 15:00:00,74.5,74.5,74.44,74.48,139148.0,66.1507,66.1507,66.0974,66.133,139148.0
2021-06-29 15:30:00,74.48,74.57,74.46,74.54,67983.0,66.133,66.2129,66.1152,66.1862,67983.0
2021-06-30 09:30:00,74.04,74.23,74.0,74.22,144386.0,65.7423,65.911,65.7068,65.9021,144386.0
2021-06-30 10:00:00,74.21,74.22,74.1,74.11,44695.0,65.8932,65.9021,65.7955,65.8044,44695.0
2021-06-30 10:30:00,74.1,74.22,74.0,74.04,45282.0,65.7955,65.9021,65.7068,65.7423,45282.0
2021-06-30 11:00:00,74.05,74.05,73.96,74.0,156933.0,65.7512,65.7512,65.6712,65.7068,156933.0
2021-06-30 11:30:00,74.01,74.02,73.91,73.93,123575.0,65.7156,65.7245,65.6268,65.6446,123575.0
2021-06-30 12:00:00,73.93,73.97,73.88,73.89,62853.0,65.6446,65.6801,65.6002,65.6091,62853.0
2021-06-30 12:30:00,73.89,73.94,73.87,73.89,57321.0,65.6091,65.6535,65.5913,65.6091,57321.0
2021-06-30 13:00:00,73.9,73.96,73.89,73.94,26577.0,65.618,65.6712,65.6091,65.6535,26577.0
2021-06-30 13:30:00,73.94,73.96,73.88,73.9,27394.0,65.6535,65.6712,65.6002,65.618,27394.0
2021-06-30 14:00:00,73.89,73.89,73.83,73.86,335428.0,65.6091,65.6091,65.5558,65.5824,335428.0
2021-06-30 14:30:00,73.86,73.9,73.84,73.85,60858.0,65.5824,65.618,65.5647,65.5736,60858.0
2021-06-30 15:00:00,73.84,73.97,73.84,73.95,292803.0,65.5647,65.6801,65.5647,65.6624,292803.0
2021-06-30 15:30:00,73.95,74.17,73.92,74.16,307908.0,65.6624,65.8577,65.6357,65.8488,307908.0
2021-07-01 09:30:00,74.11,74.23,74.07,74.22,181617.0,65.8044,65.911,65.7689,65.9021,181617.0
2021-07-01 10:00:00,74.23,74.27,74.13,74.14,219944.0,65.911,65.9465,65.8222,65.8311,219944.0
2021-07-01 10:30:00,74.13,74.22,74.1,74.19,65146.0,65.8222,65.9021,65.7955,65.8755,65146.0
2021-07-01 11:00:00,74.17,74.18,73.97,74.08,111526.0,65.8577,65.8666,65.6801,65.7778,111526.0
2021-07-01 11:30:00,74.09,74.13,74.03,74.06,102443.0,65.7867,65.8222,65.7334,65.76,102443.0
2021-07-01 12:00:00,74.07,74.08,74.01,74.06,73001.0,65.7689,65.7778,65.7156,65.76,73001.0
2021-07-01 12:30:00,74.06,74.1,74.03,74.09,72680.0,65.76,65.7955,65.7334,65.7867,72680.0
2021-07-01 13:00:00,74.09,74.14,74.05,74.11,42756.0,65.7867,65.8311,65.7512,65.8044,42756.0
2021-07-01 13:30:00,74.11,74.17,74.06,74.07,41013.0,65.8044,65.8577,65.76,65.7689,41013.0
2021-07-01 14:00:00,74.07,74.15,74.06,74.14,46320.0,65.7689,65.8399,65.76,65.8311,46320.0
2021-07-01 14:30:00,74.15,74.22,74.15,74.22,56160.0,65.8399,65.9021,65.8399,65.9021,56160.0
2021-07-01 15:00:00,74.22,74.23,74.19,74.2,111306.0,65.9021,65.911,65.8755,65.8843,111306.0
2021-07-01 15:30:00,74.2,74.27,74.11,74.26,532454.0,65.8843,65.9465,65.8044,65.9376,532454.0
2021-07-02 09:30:00,74.59,74.63,74.47,74.57,114415.0,66.2306,66.2662,66.1241,66.2129,114415.0
2021-07-02 10:00:00,74.57,74.61,74.46,74.61,65935.0,66.2129,66.2484,66.1152,66.2484,65935.0
2021-07-02 10:30:00,74.59,74.59,74.52,74.59,28102.0,66.2306,66.2306,66.1685,66.2306,28102.0
2021-07-02 11:00:00,74.59,74.61,74.54,74.59,39199.0,66.2306,66.2484,66.1862,66.2306,39199.0
2021-07-02 11:30:00,74.6,74.68,74.57,74.65,65030.0,66.2395,66.3105,66.2129,66.2839,65030.0
2021-07-02 12:00:00,74.65,74.66,74.6,74.65,134100.0,66.2839,66.2928,66.2395,66.2839,134100.0
2021-07-02 12:30:00,74.65,74.7,74.64,74.7,28276.0,66.2839,66.3283,66.275,66.3283,28276.0
2021-07-02 13:00:00,74.7,74.75,74.68,74.73,23623.0,66.3283,66.3727,66.3105,66.3549,23623.0
2021-07-02 13:30:00,74.74,74.8,74.74,74.79,23852.0,66.3638,66.4171,66.3638,66.4082,23852.0
2021-07-02 14:00:00,74.8,74.88,74.8,74.84,92227.0,66.4171,66.4881,66.4171,66.4526,92227.0
2021-07-02 14:30:00,74.84,74.86,74.8,74.8,97191.0,66.4526,66.4704,66.4171,66.4171,97191.0
2021-07-02 15:00:00,74.8,74.81,74.79,74.81,155152.0,66.4171,66.426,66.4082,66.426,155152.0
2021-07-02 15:30:00,74.8,74.82,74.77,74.81,422908.0,66.4171,66.4349,66.3905,66.426,422908.0
2021-07-06 09:30:00,75.08,75.09,74.86,74.87,94524.0,66.6657,66.6746,66.4704,66.4793,94524.0
2021-07-06 10:00:00,74.89,74.89,74.58,74.63,108591.0,66.497,66.497,66.2218,66.2662,108591.0
2021-07-06 10:30:00,74.61,74.62,74.42,74.45,126475.0,66.2484,66.2573,66.0797,66.1063,126475.0
2021-07-06 11:00:00,74.43,74.5,74.37,74.5,123940.0,66.0886,66.1507,66.0353,66.1507,123940.0
2021-07-06 11:30:00,74.5,74.6,74.47,74.51,75909.0,66.1507,66.2395,66.1241,66.1596,75909.0
2021-07-06 12:00:00,74.48,74.49,74.31,74.4,199760.0,66.133,66.1418,65.982,66.0619,199760.0
2021-07-06 12:30:00,74.36,74.46,74.31,74.45,283654.0,66.0264,66.1152,65.982,66.1063,283654.0
2021-07-06 13:00:00,74.45,74.49,74.42,74.47,444412.0,66.1063,66.1418,66.0797,66.1241,444412.0
2021-07-06 13:30:00,74.48,74.53,74.44,74.51,126617.0,66.133,66.1774,66.0974,66.1596,126617.0
2021-07-06 14:00:00,74.51,74.57,74.48,74.56,60600.0,66.1596,66.2129,66.133,66.204,60600.0
2021-07-06 14:30:00,74.56,74.62,74.54,74.54,113152.0,66.204,66.2573,66.1862,66.1862,113152.0
2021-07-06 15:00:00,74.55,74.64,74.54,74.63,64374.0,66.1951,66.275,66.1862,66.2662,64374.0
2021-07-06 15:30:00,74.63,74.65,74.53,74.53,419281.0,66.2662,66.2839,66.1774,66.1774,419281.0
2021-07-07 09:30:00,74.83,74.96,74.81,74.85,65694.0,66.4437,66.5592,66.426,66.4615,65694.0
2021-07-07 10:00:00,74.84,74.85,74.53,74.53,52323.0,66.4526,66.4615,66.1774,66.1774,52323.0
2021-07-07 10:30:00,74.52,74.59,74.42,74.59,82829.0,66.1685,66.2306,66.0797,66.2306,82829.0
2021-07-07 11:00:00,74.6,74.7,74.57,74.69,67677.0,66.2395,66.3283,66.2129,66.3194,67677.0
2021-07-07 11:30:00,74.69,74.85,74.66,74.8,159969.0,66.3194,66.4615,66.2928,66.4171,159969.0
2021-07-07 12:00:00,74.81,74.83,74.77,74.77,47177.0,66.426,66.4437,66.3905,66.3905,47177.0
2021-07-07 12:30:00,74.77,74.8,74.75,74.77,44140.0,66.3905,66.4171,66.3727,66.3905,44140.0
2021-07-07 13:00:00,74.77,74.77,74.69,74.7,61522.0,66.3905,66.3905,66.3194,66.3283,61522.0
2021-07-07 13:30:00,74.7,74.76,74.68,74.68,72990.0,66.3283,66.3816,66.3105,66.3105,72990.0
2021-07-07 14:00:00,74.68,74.9,74.66,74.81,127688.0,66.3105,66.5059,66.2928,66.426,127688.0
2021-07-07 14:30:00,74.8,74.8,74.73,74.79,63381.0,66.4171,66.4171,66.3549,66.4082,63381.0
2021-07-07 15:00:00,74.78,74.82,74.77,74.78,87727.0,66.3993,66.4349,66.3905,66.3993,87727.0
2021-07-07 15:30:00,74.79,74.83,74.69,74.76,455692.0,66.4082,66.4437,66.3194,66.3816,455692.0
2021-07-08 09:30:00,73.59,73.69,73.4,73.6,223578.0,65.3427,65.4315,65.174,65.3516,223578.0
2021-07-08 10:00:00,73.6,73.62,73.36,73.57,231926.0,65.3516,65.3693,65.1385,65.3249,231926.0
2021-07-08 10:30:00,73.58,73.62,73.41,73.43,188901.0,65.3338,65.3693,65.1829,65.2006,188901.0
2021-07-08 11:00:00,73.45,73.68,73.43,73.67,106917.0,65.2184,65.4226,65.2006,65.4137,106917.0
2021-07-08 11:30:00,73.65,73.86,73.61,73.82,114250.0,65.396,65.5824,65.3605,65.5469,114250.0
2021-07-08 12:00:00,73.83,73.89,73.76,73.82,72018.0,65.5558,65.6091,65.4937,65.5469,72018.0
2021-07-08 12:30:00,73.82,73.88,73.8,73.87,44468.0,65.5469,65.6002,65.5292,65.5913,44468.0
2021-07-08 13:00:00,73.86,73.87,73.75,73.82,28193.0,65.5824,65.5913,65.4848,65.5469,28193.0
2021-07-08 13:30:00,73.82,73.85,73.77,73.78,26448.0,65.5469,65.5736,65.5025,65.5114,26448.0
2021-07-08 14:00:00,73.78,73.79,73.64,73.66,57788.0,65.5114,65.5203,65.3871,65.4049,57788.0
2021-07-08 14:30:00,73.65,73.69,73.6,73.65,156193.0,65.396,65.4315,65.3516,65.396,156193.0
2021-07-08 15:00:00,73.66,73.7,73.56,73.66,96059.0,65.4049,65.4404,65.3161,65.4049,96059.0
2021-07-08 15:30:00,73.66,73.72,73.49,73.7,638986.0,65.4049,65.4581,65.2539,65.4404,638986.0
2021-07-09 09:30:00,74.59,74.69,74.5,74.68,203948.0,66.2306,66.3194,66.1507,66.3105,203948.0
2021-07-09 10:00:00,74.72,74.81,74.69,74.77,72440.0,66.3461,66.426,66.3194,66.3905,72440.0
2021-07-09 10:30:00,74.79,74.88,74.76,74.8,54070.0,66.4082,66.4881,66.3816,66.4171,54070.0
2021-07-09 11:00:00,74.8,74.82,74.75,74.76,34600.0,66.4171,66.4349,66.3727,66.3816,34600.0
2021-07-09 11:30:00,74.76,74.89,74.76,74.83,46568.0,66.3816,66.497,66.3816,66.4437,46568.0
2021-07-09 12:00:00,74.83,74.92,74.83,74.9,49249.0,66.4437,66.5237,66.4437,66.5059,49249.0
2021-07-09 12:30:00,74.9,74.91,74.87,74.89,55491.0,66.5059,66.5148,66.4793,66.497,55491.0
2021-07-09 13:00:00,74.89,74.93,74.88,74.93,39280.0,66.497,66.5325,66.4881,66.5325,39280.0
2021-07-09 13:30:00,74.93,74.95,74.92,74.94,54825.0,66.5325,66.5503,66.5237,66.5414,54825.0
2021-07-09 14:00:00,74.94,74.98,74.93,74.98,102055.0,66.5414,66.5769,66.5325,66.5769,102055.0
2021-07-09 14:30:00,74.98,75.05,74.97,75.05,29724.0,66.5769,66.6391,66.568,66.6391,29724.0
2021-07-09 15:00:00,75.04,75.04,75.02,75.03,34727.0,66.6302,66.6302,66.6124,66.6213,34727.0
2021-07-09 15:30:00,75.03,75.1,75.0,75.1,131484.0,66.6213,66.6835,66.5947,66.6835,131484.0
2021-07-12 09:30:00,75.1,75.17,75.01,75.16,96646.0,66.6835,66.7456,66.6036,66.7368,96646.0
2021-07-12 10:00:00,75.16,75.21,75.13,75.19,65757.0,66.7368,66.7812,66.7101,66.7634,65757.0
2021-07-12 10:30:00,75.2,75.29,75.2,75.2,35655.0,66.7723,66.8522,66.7723,66.7723,35655.0
2021-07-12 11:00:00,75.2,75.28,75.18,75.26,26285.0,66.7723,66.8433,66.7545,66.8255,26285.0
2021-07-12 11:30:00,75.25,75.25,75.15,75.21,47474.0,66.8167,66.8167,66.7279,66.7812,47474.0
2021-07-12 12:00:00,75.22,75.26,75.22,75.23,16908.0,66.79,66.8255,66.79,66.7989,16908.0
2021-07-12 12:30:00,75.23,75.26,75.2,75.21,24185.0,66.7989,66.8255,66.7723,66.7812,24185.0
2021-07-12 13:00:00,75.22,75.26,75.19,75.22,23800.0,66.79,66.8255,66.7634,66.79,23800.0
2021-07-12 13:30:00,75.23,75.24,75.17,75.2,35107.0,66.7989,66.8078,66.7456,66.7723,35107.0
2021-07-12 14:00:00,75.19,75.23,75.18,75.23,21449.0,66.7634,66.7989,66.7545,66.7989,21449.0
2021-07-12 14:30:00,75.23,75.24,75.19,75.22,15940.0,66.7989,66.8078,66.7634,66.79,15940.0
2021-07-12 15:00:00,75.22,75.27,75.19,75.27,135424.0,66.79,66.8344,66.7634,66.8344,135424.0
2021-07-12 15:30:00,75.27,75.3,75.22,75.3,113104.0,66.8344,66.8611,66.79,66.8611,113104.0
2021-07-13 09:30:00,75.03,75.18,75.03,75.12,75279.0,66.6213,66.7545,66.6213,66.7012,75279.0
2021-07-13 10:00:00,75.11,75.14,75.04,75.14,55990.0,66.6924,66.719,66.6302,66.719,55990.0
2021-07-13 10:30:00,75.14,75.15,75.02,75.06,72233.0,66.719,66.7279,66.6124,66.648,72233.0
2021-07-13 11:00:00,75.06,75.11,75.03,75.1,31636.0,66.648,66.6924,66.6213,66.6835,31636.0
2021-07-13 11:30:00,75.09,75.17,75.09,75.15,93565.0,66.6746,66.7456,66.6746,66.7279,93565.0
2021-07-13 12:00:00,75.15,75.17,75.13,75.16,20654.0,66.7279,66.7456,66.7101,66.7368,20654.0
2021-07-13 12:30:00,75.16,75.17,75.1,75.11,26552.0,66.7368,66.7456,66.6835,66.6924,26552.0
2021-07-13 13:00:00,75.11,75.11,74.89,74.96,49048.0,66.6924,66.6924,66.497,66.5592,49048.0
2021-07-13 13:30:00,74.95,74.95,74.86,74.91,55306.0,66.5503,66.5503,66.4704,66.5148,55306.0
2021-07-13 14:00:00,74.91,74.93,74.82,74.91,36518.0,66.5148,66.5325,66.4349,66.5148,36518.0
2021-07-13 14:30:00,74.9,74.91,74.82,74.89,43702.0,66.5059,66.5148,66.4349,66.497,43702.0
2021-07-13 15:00:00,74.89,74.92,74.84,74.87,17198.0,66.497,66.5237,66.4526,66.4793,17198.0
2021-07-13 15:30:00,74.87,74.94,74.84,74.94,38553.0,66.4793,66.5414,66.4526,66.5414,38553.0
2021-07-14 09:30:00,75.25,75.26,75.16,75.16,41938.0,66.8167,66.8255,66.7368,66.7368,41938.0
2021-07-14 10:00:00,75.17,75.28,75.15,75.16,46398.0,66.7456,66.8433,66.7279,66.7368,46398.0
2021-07-14 10:30:00,75.19,75.2,75.11,75.14,36352.0,66.7634,66.7723,66.6924,66.719,36352.0
2021-07-14 11:00:00,75.15,75.16,75.06,75.08,45675.0,66.7279,66.7368,66.648,66.6657,45675.0
2021-07-14 11:30:00,75.09,75.11,74.95,74.97,73979.0,66.6746,66.6924,66.5503,66.568,73979.0
2021-07-14 12:00:00,74.97,75.12,74.97,75.11,51257.0,66.568,66.7012,66.568,66.6924,51257.0
2021-07-14 12:30:00,75.13,75.16,75.1,75.12,46444.0,66.7101,66.7368,66.6835,66.7012,46444.0
2021-07-14 13:00:00,75.14,75.16,75.03,75.06,36274.0,66.719,66.7368,66.6213,66.648,36274.0
2021-07-14 13:30:00,75.06,75.16,75.06,75.12,22687.0,66.648,66.7368,66.648,66.7012,22687.0
2021-07-14 14:00:00,75.12,75.19,75.1,75.16,21635.0,66.7012,66.7634,66.6835,66.7368,21635.0
2021-07-14 14:30:00,75.16,75.18,75.13,75.13,77788.0,66.7368,66.7545,66.7101,66.7101,77788.0
2021-07-14 15:00:00,75.14,75.17,75.08,75.09,39799.0,66.719,66.7456,66.6657,66.6746,39799.0
2021-07-14 15:30:00,75.09,75.15,75.03,75.07,166515.0,66.6746,66.7279,66.6213,66.6568,166515.0
2021-07-15 09:30:00,74.31,74.45,74.23,74.45,96618.0,65.982,66.1063,65.911,66.1063,96618.0
2021-07-15 10:00:00,74.44,74.49,74.35,74.35,54633.0,66.0974,66.1418,66.0175,66.0175,54633.0
2021-07-15 10:30:00,74.36,74.43,74.27,74.35,51500.0,66.0264,66.0886,65.9465,66.0175,51500.0
2021-07-15 11:00:00,74.35,74.36,74.25,74.33,49623.0,66.0175,66.0264,65.9287,65.9998,49623.0
2021-07-15 11:30:00,74.34,74.37,74.28,74.28,26808.0,66.0087,66.0353,65.9554,65.9554,26808.0
2021-07-15 12:00:00,74.28,74.29,74.16,74.23,188068.0,65.9554,65.9643,65.8488,65.911,188068.0
2021-07-15 12:30:00,74.23,74.28,74.2,74.22,41235.0,65.911,65.9554,65.8843,65.9021,41235.0
2021-07-15 13:00:00,74.18,74.19,74.1,74.15,22184.0,65.8666,65.8755,65.7955,65.8399,22184.0
2021-07-15 13:30:00,74.12,74.14,74.0,74.01,31286.0,65.8133,65.8311,65.7068,65.7156,31286.0
2021-07-15 14:00:00,73.99,74.12,73.99,74.11,18912.0,65.6979,65.8133,65.6979,65.8044,18912.0
2021-07-15 14:30:00,74.11,74.16,74.03,74.16,36887.0,65.8044,65.8488,65.7334,65.8488,36887.0
2021-07-15 15:00:00,74.17,74.25,74.16,74.25,32335.0,65.8577,65.9287,65.8488,65.9287,32335.0
2021-07-15 15:30:00,74.25,74.29,74.19,74.24,105192.0,65.9287,65.9643,65.8755,65.9199,105192.0
2021-07-16 09:30:00,74.31,74.32,74.04,74.11,55841.0,65.982,65.9909,65.7423,65.8044,55841.0
2021-07-16 10:00:00,74.15,74.16,73.82,73.87,51493.0,65.8399,65.8488,65.5469,65.5913,51493.0
2021-07-16 10:30:00,73.85,74.05,73.84,74.05,92827.0,65.5736,65.7512,65.5647,65.7512,92827.0
2021-07-16 11:00:00,74.05,74.06,73.95,73.99,1087704.0,65.7512,65.76,65.6624,65.6979,1087704.0
2021-07-16 11:30:00,73.98,74.07,73.96,74.02,3117969.0,65.689,65.7689,65.6712,65.7245,3117969.0
2021-07-16 12:00:00,74.02,74.07,74.0,74.01,688908.0,65.7245,65.7689,65.7068,65.7156,688908.0
2021-07-16 12:30:00,74.01,74.04,73.94,74.0,1299801.0,65.7156,65.7423,65.6535,65.7068,1299801.0
2021-07-16 13:00:00,73.99,74.05,73.98,73.98,27227.0,65.6979,65.7512,65.689,65.689,27227.0
2021-07-16 13:30:00,73.98,73.98,73.89,73.9,40116.0,65.689,65.689,65.6091,65.618,40116.0
2021-07-16 14:00:00,73.89,73.9,73.81,73.81,27029.0,65.6091,65.618,65.5381,65.5381,27029.0
2021-07-16 14:30:00,73.81,73.83,73.75,73.77,67577.0,65.5381,65.5558,65.4848,65.5025,67577.0
2021-07-16 15:00:00,73.76,73.76,73.67,73.67,199686.0,65.4937,65.4937,65.4137,65.4137,199686.0
2021-07-16 15:30:00,73.67,73.7,73.56,73.69,215799.0,65.4137,65.4404,65.3161,65.4315,215799.0
2021-07-19 09:30:00,72.51,72.52,72.25,72.26,224638.0,64.3837,64.3926,64.1529,64.1618,224638.0
2021-07-19 10:00:00,72.25,72.26,72.05,72.18,113222.0,64.1529,64.1618,63.9753,64.0907,113222.0
2021-07-19 10:30:00,72.16,72.33,72.03,72.19,121196.0,64.073,64.2239,63.9575,64.0996,121196.0
2021-07-19 11:00:00,72.2,72.33,72.13,72.18,74077.0,64.1085,64.2239,64.0463,64.0907,74077.0
2021-07-19 11:30:00,72.18,72.33,72.18,72.31,121288.0,64.0907,64.2239,64.0907,64.2062,121288.0
2021-07-19 12:00:00,72.3,72.3,72.12,72.13,76400.0,64.1973,64.1973,64.0375,64.0463,76400.0
2021-07-19 12:30:00,72.11,72.11,71.93,72.02,61495.0,64.0286,64.0286,63.8687,63.9487,61495.0
2021-07-19 13:00:00,72.0,72.11,71.97,71.98,97627.0,63.9309,64.0286,63.9043,63.9131,97627.0
2021-07-19 13:30:00,71.98,72.04,71.93,71.94,74336.0,63.9131,63.9664,63.8687,63.8776,74336.0
2021-07-19 14:00:00,71.96,72.1,71.93,72.09,52029.0,63.8954,64.0197,63.8687,64.0108,52029.0
2021-07-19 14:30:00,72.1,72.1,71.9,71.91,38610.0,64.0197,64.0197,63.8421,63.851,38610.0
2021-07-19 15:00:00,71.92,72.05,71.88,71.93,120801.0,63.8599,63.9753,63.8243,63.8687,120801.0
2021-07-19 15:30:00,71.93,72.24,71.91,72.23,198652.0,63.8687,64.144,63.851,64.1351,198652.0
2021-07-20 09:30:00,72.16,72.41,71.99,72.41,194469.0,64.073,64.2949,63.922,64.2949,194469.0
2021-07-20 10:00:00,72.41,72.63,72.37,72.56,175498.0,64.2949,64.4903,64.2594,64.4281,175498.0
2021-07-20 10:30:00,72.57,72.71,72.49,72.7,162107.0,64.437,64.5613,64.366,64.5524,162107.0
2021-07-20 11:00:00,72.7,72.72,72.52,72.53,95122.0,64.5524,64.5702,64.3926,64.4015,95122.0
2021-07-20 11:30:00,72.5,72.69,72.5,72.69,39466.0,64.3749,64.5436,64.3749,64.5436,39466.0
2021-07-20 12:00:00,72.7,72.74,72.65,72.67,78193.0,64.5524,64.588,64.5081,64.5258,78193.0
2021-07-20 12:30:00,72.67,72.75,72.67,72.73,79285.0,64.5258,64.5968,64.5258,64.5791,79285.0
2021-07-20 13:00:00,72.74,72.74,72.62,72.64,112286.0,64.588,64.588,64.4814,64.4992,112286.0
2021-07-20 13:30:00,72.65,72.7,72.62,72.7,27942.0,64.5081,64.5524,64.4814,64.5524,27942.0
2021-07-20 14:00:00,72.7,72.83,72.7,72.83,80754.0,64.5524,64.6679,64.5524,64.6679,80754.0
2021-07-20 14:30:00,72.83,72.85,72.8,72.82,65526.0,64.6679,64.6856,64.6412,64.659,65526.0
2021-07-20 15:00:00,72.82,72.95,72.82,72.93,153688.0,64.659,64.7744,64.659,64.7567,153688.0
2021-07-20 15:30:00,72.93,72.95,72.81,72.84,178983.0,64.7567,64.7744,64.6501,64.6768,178983.0
2021-07-21 09:30:00,73.43,73.71,73.43,73.69,67981.0,65.2006,65.4493,65.2006,65.4315,67981.0
2021-07-21 10:00:00,73.69,73.75,73.62,73.62,30348.0,65.4315,65.4848,65.3693,65.3693,30348.0
2021-07-21 10:30:00,73.61,73.72,73.6,73.67,40546.0,65.3605,65.4581,65.3516,65.4137,40546.0
2021-07-21 11:00:00,73.65,73.77,73.64,73.74,42002.0,65.396,65.5025,65.3871,65.4759,42002.0
2021-07-21 11:30:00,73.73,73.87,73.71,73.86,28617.0,65.467,65.5913,65.4493,65.5824,28617.0
2021-07-21 12:00:00,73.86,73.89,73.85,73.86,21395.0,65.5824,65.6091,65.5736,65.5824,21395.0
2021-07-21 12:30:00,73.87,73.87,73.81,73.84,26194.0,65.5913,65.5913,65.5381,65.5647,26194.0
2021-07-21 13:00:00,73.86,73.96,73.86,73.94,370634.0,65.5824,65.6712,65.5824,65.6535,370634.0
2021-07-21 13:30:00,73.94,73.98,73.93,73.95,31821.0,65.6535,65.689,65.6446,65.6624,31821.0
2021-07-21 14:00:00,73.96,73.98,73.92,73.96,18525.0,65.6712,65.689,65.6357,65.6712,18525.0
2021-07-21 14:30:00,73.97,74.03,73.96,74.03,19623.0,65.6801,65.7334,65.6712,65.7334,19623.0
2021-07-21 15:00:00,74.03,74.09,74.02,74.03,87704.0,65.7334,65.7867,65.7245,65.7334,87704.0
2021-07-21 15:30:00,74.03,74.04,73.9,74.03,169406.0,65.7334,65.7423,65.618,65.7334,169406.0
2021-07-22 09:30:00,74.64,74.64,74.39,74.45,75189.0,66.275,66.275,66.053,66.1063,75189.0
2021-07-22 10:00:00,74.5,74.51,74.37,74.4,69320.0,66.1507,66.1596,66.0353,66.0619,69320.0
2021-07-22 10:30:00,74.4,74.44,74.37,74.4,67785.0,66.0619,66.0974,66.0353,66.0619,67785.0
2021-07-22 11:00:00,74.39,74.4,74.31,74.34,65951.0,66.053,66.0619,65.982,66.0087,65951.0
2021-07-22 11:30:00,74.34,74.35,74.24,74.32,38098.0,66.0087,66.0175,65.9199,65.9909,38098.0
2021-07-22 12:00:00,74.33,74.33,74.19,74.27,38590.0,65.9998,65.9998,65.8755,65.9465,38590.0
2021-07-22 12:30:00,74.27,74.38,74.26,74.38,37306.0,65.9465,66.0442,65.9376,66.0442,37306.0
2021-07-22 13:00:00,74.38,74.43,74.36,74.39,27935.0,66.0442,66.0886,66.0264,66.053,27935.0
2021-07-22 13:30:00,74.38,74.45,74.38,74.45,50152.0,66.0442,66.1063,66.0442,66.1063,50152.0
2021-07-22 14:00:00,74.45,74.5,74.45,74.48,36278.0,66.1063,66.1507,66.1063,66.133,36278.0
2021-07-22 14:30:00,74.48,74.54,74.47,74.54,45968.0,66.133,66.1862,66.1241,66.1862,45968.0
2021-07-22 15:00:00,74.53,74.54,74.5,74.51,44441.0,66.1774,66.1862,66.1507,66.1596,44441.0
2021-07-22 15:30:00,74.52,74.52,74.4,74.42,117564.0,66.1685,66.1685,66.0619,66.0797,117564.0
2021-07-23 09:30:00,74.84,74.84,74.64,74.66,51893.0,66.4526,66.4526,66.275,66.2928,51893.0
2021-07-23 10:00:00,74.67,74.75,74.65,74.75,300261.0,66.3017,66.3727,66.2839,66.3727,300261.0
2021-07-23 10:30:00,74.74,74.78,74.73,74.77,52471.0,66.3638,66.3993,66.3549,66.3905,52471.0
2021-07-23 11:00:00,74.77,74.95,74.76,74.94,91917.0,66.3905,66.5503,66.3816,66.5414,91917.0
2021-07-23 11:30:00,74.96,74.97,74.84,74.84,28976.0,66.5592,66.568,66.4526,66.4526,28976.0
2021-07-23 12:00:00,74.84,74.9,74.84,74.88,21031.0,66.4526,66.5059,66.4526,66.4881,21031.0
2021-07-23 12:30:00,74.89,74.93,74.87,74.91,34099.0,66.497,66.5325,66.4793,66.5148,34099.0
2021-07-23 13:00:00,74.91,74.99,74.9,74.98,80881.0,66.5148,66.5858,66.5059,66.5769,80881.0
2021-07-23 13:30:00,74.98,74.99,74.93,74.96,26552.0,66.5769,66.5858,66.5325,66.5592,26552.0
2021-07-23 14:00:00,74.95,74.95,74.87,74.88,26935.0,66.5503,66.5503,66.4793,66.4881,26935.0
2021-07-23 14:30:00,74.89,74.89,74.83,74.86,20704.0,66.497,66.497,66.4437,66.4704,20704.0
2021-07-23 15:00:00,74.86,74.86,74.82,74.85,21600.0,66.4704,66.4704,66.4349,66.4615,21600.0
2021-07-23 15:30:00,74.86,74.92,74.84,74.89,77571.0,66.4704,66.5237,66.4526,66.497,77571.0
2021-07-26 09:30:00,74.92,75.09,74.82,75.08,83411.0,66.5237,66.6746,66.4349,66.6657,83411.0
2021-07-26 10:00:00,75.08,75.14,75.07,75.09,38809.0,66.6657,66.719,66.6568,66.6746,38809.0
2021-07-26 10:30:00,75.09,75.09,75.02,75.04,28118.0,66.6746,66.6746,66.6124,66.6302,28118.0
2021-07-26 11:00:00,75.05,75.09,75.01,75.06,195198.0,66.6391,66.6746,66.6036,66.648,195198.0
2021-07-26 11:30:00,75.05,75.16,75.03,75.15,71876.0,66.6391,66.7368,66.6213,66.7279,71876.0
2021-07-26 12:00:00,75.15,75.16,75.09,75.11,19456.0,66.7279,66.7368,66.6746,66.6924,19456.0
2021-07-26 12:30:00,75.1,75.11,75.03,75.06,57934.0,66.6835,66.6924,66.6213,66.648,57934.0
2021-07-26 13:00:00,75.07,75.12,75.05,75.08,27549.0,66.6568,66.7012,66.6391,66.6657,27549.0
2021-07-26 13:30:00,75.08,75.1,75.06,75.08,13987.0,66.6657,66.6835,66.648,66.6657,13987.0
2021-07-26 14:00:00,75.08,75.13,75.07,75.11,19747.0,66.6657,66.7101,66.6568,66.6924,19747.0
2021-07-26 14:30:00,75.12,75.14,75.09,75.09,27632.0,66.7012,66.719,66.6746,66.6746,27632.0
2021-07-26 15:00:00,75.1,75.16,75.08,75.16,46906.0,66.6835,66.7368,66.6657,66.7368,46906.0
2021-07-26 15:30:00,75.15,75.24,75.14,75.23,150495.0,66.7279,66.8078,66.719,66.7989,150495.0
2021-07-27 09:30:00,74.99,74.99,74.78,74.83,121705.0,66.5858,66.5858,66.3993,66.4437,121705.0
2021-07-27 10:00:00,74.82,74.89,74.7,74.84,92719.0,66.4349,66.497,66.3283,66.4526,92719.0
2021-07-27 10:30:00,74.82,75.0,74.76,74.97,81108.0,66.4349,66.5947,66.3816,66.568,81108.0
2021-07-27 11:00:00,74.98,75.06,74.92,74.95,70878.0,66.5769,66.648,66.5237,66.5503,70878.0
2021-07-27 11:30:00,74.96,74.96,74.78,74.94,93966.0,66.5592,66.5592,66.3993,66.5414,93966.0
2021-07-27 12:00:00,74.93,74.93,74.79,74.85,131940.0,66.5325,66.5325,66.4082,66.4615,131940.0
2021-07-27 12:30:00,74.84,74.84,74.76,74.77,135369.0,66.4526,66.4526,66.3816,66.3905,135369.0
2021-07-27 13:00:00,74.76,74.81,74.67,74.72,50495.0,66.3816,66.426,66.3017,66.3461,50495.0
2021-07-27 13:30:00,74.72,74.84,74.69,74.76,33919.0,66.3461,66.4526,66.3194,66.3816,33919.0
2021-07-27 14:00:00,74.75,74.92,74.74,74.9,86997.0,66.3727,66.5237,66.3638,66.5059,86997.0
2021-07-27 14:30:00,74.9,74.95,74.87,74.93,48554.0,66.5059,66.5503,66.4793,66.5325,48554.0
2021-07-27 15:00:00,74.94,74.97,74.87,74.89,92736.0,66.5414,66.568,66.4793,66.497,92736.0
2021-07-27 15:30:00,74.9,75.03,74.84,75.02,91747.0,66.5059,66.6213,66.4526,66.6124,91747.0
2021-07-28 09:30:00,75.12,75.19,74.96,75.07,87549.0,66.7012,66.7634,66.5592,66.6568,87549.0
2021-07-28 10:00:00,75.08,75.14,75.05,75.09,50476.0,66.6657,66.719,66.6391,66.6746,50476.0
2021-07-28 10:30:00,75.1,75.21,75.08,75.17,21464.0,66.6835,66.7812,66.6657,66.7456,21464.0
2021-07-28 11:00:00,75.17,75.22,75.16,75.21,31907.0,66.7456,66.79,66.7368,66.7812,31907.0
2021-07-28 11:30:00,75.2,75.26,75.2,75.25,41503.0,66.7723,66.8255,66.7723,66.8167,41503.0
2021-07-28 12:00:00,75.25,75.27,75.21,75.25,27219.0,66.8167,66.8344,66.7812,66.8167,27219.0
2021-07-28 12:30:00,75.24,75.25,75.21,75.22,40560.0,66.8078,66.8167,66.7812,66.79,40560.0
2021-07-28 13:00:00,75.23,75.26,75.14,75.15,93049.0,66.7989,66.8255,66.719,66.7279,93049.0
2021-07-28 13:30:00,75.15,75.17,75.09,75.1,91997.0,66.7279,66.7456,66.6746,66.6835,91997.0
2021-07-28 14:00:00,75.08,75.26,74.92,75.23,129346.0,66.6657,66.8255,66.5237,66.7989,129346.0
2021-07-28 14:30:00,75.23,75.48,75.13,75.42,115211.0,66.7989,67.0209,66.7101,66.9676,115211.0
2021-07-28 15:00:00,75.44,75.45,75.36,75.42,140238.0,66.9854,66.9943,66.9143,66.9676,140238.0
2021-07-28 15:30:00,75.43,75.48,75.32,75.33,158223.0,66.9765,67.0209,66.8788,66.8877,158223.0
2021-07-29 09:30:00,75.86,75.94,75.83,75.93,116002.0,67.3583,67.4293,67.3317,67.4205,116002.0
2021-07-29 10:00:00,75.93,75.95,75.82,75.95,81124.0,67.4205,67.4382,67.3228,67.4382,81124.0
2021-07-29 10:30:00,75.96,75.97,75.91,75.97,38234.0,67.4471,67.456,67.4027,67.456,38234.0
2021-07-29 11:00:00,75.97,75.99,75.92,75.97,62323.0,67.456,67.4737,67.4116,67.456,62323.0
2021-07-29 11:30:00,75.97,75.97,75.89,75.9,59806.0,67.456,67.456,67.3849,67.3938,59806.0
2021-07-29 12:00:00,75.91,75.94,75.89,75.91,25489.0,67.4027,67.4293,67.3849,67.4027,25489.0
2021-07-29 12:30:00,75.93,75.93,75.85,75.89,15295.0,67.4205,67.4205,67.3494,67.3849,15295.0
2021-07-29 13:00:00,75.91,75.96,75.9,75.95,15722.0,67.4027,67.4471,67.3938,67.4382,15722.0
2021-07-29 13:30:00,75.95,75.96,75.93,75.93,12305.0,67.4382,67.4471,67.4205,67.4205,12305.0
2021-07-29 14:00:00,75.95,75.97,75.93,75.95,19705.0,67.4382,67.456,67.4205,67.4382,19705.0
2021-07-29 14:30:00,75.94,75.95,75.88,75.91,34966.0,67.4293,67.4382,67.3761,67.4027,34966.0
2021-07-29 15:00:00,75.9,75.91,75.84,75.84,40533.0,67.3938,67.4027,67.3405,67.3405,40533.0
2021-07-29 15:30:00,75.84,75.89,75.8,75.81,86126.0,67.3405,67.3849,67.305,67.3139,86126.0
2021-07-30 09:30:00,75.55,75.76,75.55,75.72,49660.0,67.083,67.2695,67.083,67.234,49660.0
2021-07-30 10:00:00,75.71,75.76,75.55,75.55,40318.0,67.2251,67.2695,67.083,67.083,40318.0
2021-07-30 10:30:00,75.55,75.58,75.48,75.48,47082.0,67.083,67.1097,67.0209,67.0209,47082.0
2021-07-30 11:00:00,75.49,75.54,75.41,75.49,50188.0,67.0298,67.0742,66.9587,67.0298,50188.0
2021-07-30 11:30:00,75.48,75.52,75.41,75.48,53954.0,67.0209,67.0564,66.9587,67.0209,53954.0
2021-07-30 12:00:00,75.48,75.51,75.45,75.46,37634.0,67.0209,67.0475,66.9943,67.0031,37634.0
2021-07-30 12:30:00,75.47,75.51,75.43,75.46,62747.0,67.012,67.0475,66.9765,67.0031,62747.0
2021-07-30 13:00:00,75.45,75.48,75.4,75.42,43999.0,66.9943,67.0209,66.9499,66.9676,43999.0
2021-07-30 13:30:00,75.43,75.48,75.41,75.42,42134.0,66.9765,67.0209,66.9587,66.9676,42134.0
2021-07-30 14:00:00,75.42,75.43,75.31,75.31,19931.0,66.9676,66.9765,66.8699,66.8699,19931.0
2021-07-30 14:30:00,75.31,75.37,75.27,75.34,39246.0,66.8699,66.9232,66.8344,66.8966,39246.0
2021-07-30 15:00:00,75.36,75.4,75.33,75.36,24848.0,66.9143,66.9499,66.8877,66.9143,24848.0
2021-07-30 15:30:00,75.37,75.44,75.34,75.39,68087.0,66.9232,66.9854,66.8966,66.941,68087.0
2021-08-02 09:30:00,76.15,76.27,76.08,76.26,109734.0,67.6158,67.7224,67.5536,67.7135,109734.0
2021-08-02 10:00:00,76.28,76.3,76.2,76.27,100813.0,67.7312,67.749,67.6602,67.7224,100813.0
2021-08-02 10:30:00,76.29,76.32,76.22,76.26,43195.0,67.7401,67.7668,67.678,67.7135,43195.0
2021-08-02 11:00:00,76.26,76.32,76.26,76.27,80012.0,67.7135,67.7668,67.7135,67.7224,80012.0
2021-08-02 11:30:00,76.28,76.3,76.09,76.09,52500.0,67.7312,67.749,67.5625,67.5625,52500.0
2021-08-02 12:00:00,76.08,76.08,75.98,76.03,72101.0,67.5536,67.5536,67.4649,67.5093,72101.0
2021-08-02 12:30:00,76.04,76.11,76.02,76.05,59475.0,67.5181,67.5803,67.5004,67.527,59475.0
2021-08-02 13:00:00,76.06,76.11,76.04,76.08,23620.0,67.5359,67.5803,67.5181,67.5536,23620.0
2021-08-02 13:30:00,76.07,76.09,76.0,76.06,45388.0,67.5448,67.5625,67.4826,67.5359,45388.0
2021-08-02 14:00:00,76.05,76.11,76.02,76.08,49874.0,67.527,67.5803,67.5004,67.5536,49874.0
2021-08-02 14:30:00,76.08,76.11,76.06,76.09,49485.0,67.5536,67.5803,67.5359,67.5625,49485.0
2021-08-02 15:00:00,76.08,76.09,75.94,75.95,194969.0,67.5536,67.5625,67.4293,67.4382,194969.0
2021-08-02 15:30:00,75.95,75.96,75.85,75.96,143283.0,67.4382,67.4471,67.3494,67.4471,143283.0
2021-08-03 09:30:00,76.3,76.3,75.95,75.95,136364.0,67.749,67.749,67.4382,67.4382,136364.0
2021-08-03 10:00:00,75.96,76.06,75.87,76.02,62293.0,67.4471,67.5359,67.3672,67.5004,62293.0
2021-08-03 10:30:00,76.02,76.13,75.96,76.03,66659.0,67.5004,67.598,67.4471,67.5093,66659.0
2021-08-03 11:00:00,76.04,76.11,76.02,76.07,69573.0,67.5181,67.5803,67.5004,67.5448,69573.0
2021-08-03 11:30:00,76.08,76.26,76.05,76.25,139774.0,67.5536,67.7135,67.527,67.7046,139774.0
2021-08-03 12:00:00,76.27,76.28,76.22,76.25,65938.0,67.7224,67.7312,67.678,67.7046,65938.0
2021-08-03 12:30:00,76.25,76.3,76.24,76.3,42670.0,67.7046,67.749,67.6957,67.749,42670.0
2021-08-03 13:00:00,76.3,76.35,76.27,76.28,17162.0,67.749,67.7934,67.7224,67.7312,17162.0
2021-08-03 13:30:00,76.29,76.31,76.28,76.3,26169.0,67.7401,67.7579,67.7312,67.749,26169.0
2021-08-03 14:00:00,76.3,76.35,76.25,76.32,49917.0,67.749,67.7934,67.7046,67.7668,49917.0
2021-08-03 14:30:00,76.32,76.34,76.28,76.31,103430.0,67.7668,67.7845,67.7312,67.7579,103430.0
2021-08-03 15:00:00,76.31,76.38,76.31,76.37,51061.0,67.7579,67.82,67.7579,67.8111,51061.0
2021-08-03 15:30:00,76.37,76.39,76.32,76.35,170153.0,67.8111,67.8289,67.7668,67.7934,170153.0
2021-08-04 09:30:00,76.35,76.47,76.33,76.42,52568.0,67.7934,67.8999,67.7756,67.8555,52568.0
2021-08-04 10:00:00,76.4,76.43,76.13,76.15,76761.0,67.8378,67.8644,67.598,67.6158,76761.0
2021-08-04 10:30:00,76.13,76.18,76.05,76.1,63130.0,67.598,67.6424,67.527,67.5714,63130.0
2021-08-04 11:00:00,76.11,76.13,76.01,76.02,88666.0,67.5803,67.598,67.4915,67.5004,88666.0
2021-08-04 11:30:00,76.03,76.08,75.98,76.06,54105.0,67.5093,67.5536,67.4649,67.5359,54105.0
2021-08-04 12:00:00,76.05,76.07,76.01,76.03,18494.0,67.527,67.5448,67.4915,67.5093,18494.0
2021-08-04 12:30:00,76.03,76.05,76.0,76.02,34441.0,67.5093,67.527,67.4826,67.5004,34441.0
2021-08-04 13:00:00,76.03,76.09,76.03,76.07,30064.0,67.5093,67.5625,67.5093,67.5448,30064.0
2021-08-04 13:30:00,76.08,76.08,76.03,76.06,19023.0,67.5536,67.5536,67.5093,67.5359,19023.0
2021-08-04 14:00:00,76.06,76.12,76.06,76.08,28902.0,67.5359,67.5892,67.5359,67.5536,28902.0
2021-08-04 14:30:00,76.06,76.07,75.99,76.02,40945.0,67.5359,67.5448,67.4737,67.5004,40945.0
2021-08-04 15:00:00,76.02,76.02,75.97,76.0,78829.0,67.5004,67.5004,67.456,67.4826,78829.0
2021-08-04 15:30:00,76.0,76.05,75.95,76.0,251260.0,67.4826,67.527,67.4382,67.4826,251260.0
2021-08-05 09:30:00,76.25,76.3,76.2,76.28,90350.0,67.7046,67.749,67.6602,67.7312,90350.0
2021-08-05 10:00:00,76.28,76.35,76.24,76.29,54747.0,67.7312,67.7934,67.6957,67.7401,54747.0
2021-08-05 10:30:00,76.31,76.33,76.26,76.31,40478.0,67.7579,67.7756,67.7135,67.7579,40478.0
2021-08-05 11:00:00,76.31,76.36,76.28,76.34,31161.0,67.7579,67.8023,67.7312,67.7845,31161.0
2021-08-05 11:30:00,76.34,76.37,76.29,76.31,63889.0,67.7845,67.8111,67.7401,67.7579,63889.0
2021-08-05 12:00:00,76.31,76.33,76.29,76.3,112803.0,67.7579,67.7756,67.7401,67.749,112803.0
2021-08-05 12:30:00,76.31,76.31,76.27,76.27,42317.0,67.7579,67.7579,67.7224,67.7224,42317.0
2021-08-05 13:00:00,76.28,76.32,76.26,76.32,30452.0,67.7312,67.7668,67.7135,67.7668,30452.0
2021-08-05 13:30:00,76.31,76.34,76.29,76.34,13810.0,67.7579,67.7845,67.7401,67.7845,13810.0
2021-08-05 14:00:00,76.34,76.36,76.31,76.34,22726.0,67.7845,67.8023,67.7579,67.7845,22726.0
2021-08-05 14:30:00,76.33,76.34,76.27,76.28,115716.0,67.7756,67.7845,67.7224,67.7312,115716.0
2021-08-05 15:00:00,76.27,76.3,76.22,76.25,77193.0,67.7224,67.749,67.678,67.7046,77193.0
2021-08-05 15:30:00,76.24,76.29,76.23,76.27,94586.0,67.6957,67.7401,67.6868,67.7224,94586.0
2021-08-06 09:30:00,76.06,76.1,75.9,75.91,75641.0,67.5359,67.5714,67.3938,67.4027,75641.0
2021-08-06 10:00:00,75.87,75.93,75.82,75.85,57288.0,67.3672,67.4205,67.3228,67.3494,57288.0
2021-08-06 10:30:00,75.85,75.88,75.78,75.8,21106.0,67.3494,67.3761,67.2873,67.305,21106.0
2021-08-06 11:00:00,75.81,75.87,75.8,75.84,34812.0,67.3139,67.3672,67.305,67.3405,34812.0
2021-08-06 11:30:00,75.83,75.87,75.82,75.87,17240.0,67.3317,67.3672,67.3228,67.3672,17240.0
2021-08-06 12:00:00,75.88,75.9,75.85,75.86,18007.0,67.3761,67.3938,67.3494,67.3583,18007.0
2021-08-06 12:30:00,75.87,75.88,75.86,75.87,27053.0,67.3672,67.3761,67.3583,67.3672,27053.0
2021-08-06 13:00:00,75.87,75.9,75.87,75.89,13824.0,67.3672,67.3938,67.3672,67.3849,13824.0
2021-08-06 13:30:00,75.88,75.9,75.87,75.9,26490.0,67.3761,67.3938,67.3672,67.3938,26490.0
2021-08-06 14:00:00,75.91,75.93,75.9,75.9,27212.0,67.4027,67.4205,67.3938,67.3938,27212.0
2021-08-06 14:30:00,75.9,75.9,75.83,75.83,28692.0,67.3938,67.3938,67.3317,67.3317,28692.0
2021-08-06 15:00:00,75.83,75.91,75.82,75.91,39992.0,67.3317,67.4027,67.3228,67.4027,39992.0
2021-08-06 15:30:00,75.91,75.92,75.82,75.92,94455.0,67.4027,67.4116,67.3228,67.4116,94455.0
2021-08-09 09:30:00,75.71,75.74,75.61,75.7,74792.0,67.2251,67.2518,67.1363,67.2162,74792.0
2021-08-09 10:00:00,75.7,75.71,75.63,75.7,26941.0,67.2162,67.2251,67.1541,67.2162,26941.0
2021-08-09 10:30:00,75.7,75.74,75.65,75.66,31439.0,67.2162,67.2518,67.1718,67.1807,31439.0
2021-08-09 11:00:00,75.65,75.74,75.64,75.74,28781.0,67.1718,67.2518,67.163,67.2518,28781.0
2021-08-09 11:30:00,75.75,75.76,75.67,75.73,51668.0,67.2606,67.2695,67.1896,67.2429,51668.0
2021-08-09 12:00:00,75.73,75.73,75.69,75.71,16933.0,67.2429,67.2429,67.2074,67.2251,16933.0
2021-08-09 12:30:00,75.72,75.72,75.7,75.72,18674.0,67.234,67.234,67.2162,67.234,18674.0
2021-08-09 13:00:00,75.73,75.74,75.71,75.72,24121.0,67.2429,67.2518,67.2251,67.234,24121.0
2021-08-09 13:30:00,75.72,75.74,75.68,75.73,25691.0,67.234,67.2518,67.1985,67.2429,25691.0
2021-08-09 14:00:00,75.73,75.77,75.73,75.77,23087.0,67.2429,67.2784,67.2429,67.2784,23087.0
2021-08-09 14:30:00,75.77,75.81,75.75,75.76,39031.0,67.2784,67.3139,67.2606,67.2695,39031.0
2021-08-09 15:00:00,75.76,75.76,75.7,75.73,18632.0,67.2695,67.2695,67.2162,67.2429,18632.0
2021-08-09 15:30:00,75.73,75.76,75.69,75.71,42878.0,67.2429,67.2695,67.2074,67.2251,42878.0
2021-08-10 09:30:00,75.72,75.89,75.71,75.87,44609.0,67.234,67.3849,67.2251,67.3672,44609.0
2021-08-10 10:00:00,75.88,75.95,75.84,75.91,32541.0,67.3761,67.4382,67.3405,67.4027,32541.0
2021-08-10 10:30:00,75.92,75.92,75.82,75.88,28059.0,67.4116,67.4116,67.3228,67.3761,28059.0
2021-08-10 11:00:00,75.88,75.9,75.84,75.88,23890.0,67.3761,67.3938,67.3405,67.3761,23890.0
2021-08-10 11:30:00,75.89,75.92,75.85,75.89,38904.0,67.3849,67.4116,67.3494,67.3849,38904.0
2021-08-10 12:00:00,75.89,75.92,75.87,75.9,27993.0,67.3849,67.4116,67.3672,67.3938,27993.0
2021-08-10 12:30:00,75.9,75.92,75.88,75.91,20300.0,67.3938,67.4116,67.3761,67.4027,20300.0
2021-08-10 13:00:00,75.91,75.93,75.9,75.91,8127.0,67.4027,67.4205,67.3938,67.4027,8127.0
2021-08-10 13:30:00,75.91,75.92,75.88,75.92,19512.0,67.4027,67.4116,67.3761,67.4116,19512.0
2021-08-10 14:00:00,75.92,75.93,75.87,75.93,29508.0,67.4116,67.4205,67.3672,67.4205,29508.0
2021-08-10 14:30:00,75.92,75.97,75.92,75.97,14424.0,67.4116,67.456,67.4116,67.456,14424.0
2021-08-10 15:00:00,75.96,75.97,75.93,75.95,108039.0,67.4471,67.456,67.4205,67.4382,108039.0
2021-08-10 15:30:00,75.96,75.96,75.91,75.95,131410.0,67.4471,67.4471,67.4027,67.4382,131410.0
2021-08-11 09:30:00,76.37,76.37,76.26,76.33,80651.0,67.8111,67.8111,67.7135,67.7756,80651.0
2021-08-11 10:00:00,76.32,76.35,76.29,76.34,35492.0,67.7668,67.7934,67.7401,67.7845,35492.0
2021-08-11 10:30:00,76.34,76.4,76.31,76.36,52020.0,67.7845,67.8378,67.7579,67.8023,52020.0
2021-08-11 11:00:00,76.36,76.36,76.29,76.34,41587.0,67.8023,67.8023,67.7401,67.7845,41587.0
2021-08-11 11:30:00,76.34,76.39,76.32,76.34,38427.0,67.7845,67.8289,67.7668,67.7845,38427.0
2021-08-11 12:00:00,76.35,76.42,76.35,76.41,22598.0,67.7934,67.8555,67.7934,67.8467,22598.0
2021-08-11 12:30:00,76.43,76.51,76.43,76.51,10053.0,67.8644,67.9355,67.8644,67.9355,10053.0
2021-08-11 13:00:00,76.51,76.57,76.51,76.56,28098.0,67.9355,67.9887,67.9355,67.9799,28098.0
2021-08-11 13:30:00,76.55,76.56,76.5,76.5,19281.0,67.971,67.9799,67.9266,67.9266,19281.0
2021-08-11 14:00:00,76.49,76.53,76.46,76.49,32417.0,67.9177,67.9532,67.8911,67.9177,32417.0
2021-08-11 14:30:00,76.48,76.51,76.48,76.48,49102.0,67.9088,67.9355,67.9088,67.9088,49102.0
2021-08-11 15:00:00,76.48,76.53,76.48,76.53,47303.0,67.9088,67.9532,67.9088,67.9532,47303.0
2021-08-11 15:30:00,76.52,76.57,76.51,76.57,82155.0,67.9443,67.9887,67.9355,67.9887,82155.0
2021-08-12 09:30:00,76.37,76.37,76.21,76.27,40894.0,67.8111,67.8111,67.6691,67.7224,40894.0
2021-08-12 10:00:00,76.25,76.35,76.24,76.32,17299.0,67.7046,67.7934,67.6957,67.7668,17299.0
2021-08-12 10:30:00,76.33,76.36,76.3,76.36,14426.0,67.7756,67.8023,67.749,67.8023,14426.0
2021-08-12 11:00:00,76.35,76.4,76.3,76.39,13732.0,67.7934,67.8378,67.749,67.8289,13732.0
2021-08-12 11:30:00,76.39,76.42,76.37,76.41,16089.0,67.8289,67.8555,67.8111,67.8467,16089.0
2021-08-12 12:00:00,76.41,76.48,76.41,76.46,51644.0,67.8467,67.9088,67.8467,67.8911,51644.0
2021-08-12 12:30:00,76.47,76.47,76.4,76.41,38485.0,67.8999,67.8999,67.8378,67.8467,38485.0
2021-08-12 13:00:00,76.4,76.4,76.36,76.37,21468.0,67.8378,67.8378,67.8023,67.8111,21468.0
2021-08-12 13:30:00,76.38,76.42,76.37,76.39,24437.0,67.82,67.8555,67.8111,67.8289,24437.0
2021-08-12 14:00:00,76.4,76.41,76.37,76.4,18255.0,67.8378,67.8467,67.8111,67.8378,18255.0
2021-08-12 14:30:00,76.39,76.41,76.37,76.39,13958.0,67.8289,67.8467,67.8111,67.8289,13958.0
2021-08-12 15:00:00,76.39,76.41,76.38,76.4,21712.0,67.8289,67.8467,67.82,67.8378,21712.0
2021-08-12 15:30:00,76.41,76.47,76.4,76.43,61019.0,67.8467,67.8999,67.8378,67.8644,61019.0
2021-08-13 09:30:00,76.68,76.68,76.56,76.62,37915.0,68.0864,68.0864,67.9799,68.0331,37915.0
2021-08-13 10:00:00,76.63,76.76,76.6,76.65,23506.0,68.042,68.1574,68.0154,68.0598,23506.0
2021-08-13 10:30:00,76.67,76.74,76.64,76.73,20925.0,68.0775,68.1397,68.0509,68.1308,20925.0
2021-08-13 11:00:00,76.73,76.81,76.71,76.81,26074.0,68.1308,68.2018,68.113,68.2018,26074.0
2021-08-13 11:30:00,76.79,76.82,76.77,76.8,11495.0,68.1841,68.2107,68.1663,68.193,11495.0
2021-08-13 12:00:00,76.8,76.82,76.79,76.8,12328.0,68.193,68.2107,68.1841,68.193,12328.0
2021-08-13 12:30:00,76.8,76.8,76.77,76.8,22825.0,68.193,68.193,68.1663,68.193,22825.0
2021-08-13 13:00:00,76.79,76.79,76.75,76.76,17560.0,68.1841,68.1841,68.1486,68.1574,17560.0
2021-08-13 13:30:00,76.77,76.82,76.75,76.8,20017.0,68.1663,68.2107,68.1486,68.193,20017.0
2021-08-13 14:00:00,76.79,76.8,76.75,76.76,13643.0,68.1841,68.193,68.1486,68.1574,13643.0
2021-08-13 14:30:00,76.75,76.76,76.7,76.74,16953.0,68.1486,68.1574,68.1042,68.1397,16953.0
2021-08-13 15:00:00,76.74,76.78,76.74,76.75,12713.0,68.1397,68.1752,68.1397,68.1486,12713.0
2021-08-13 15:30:00,76.74,76.85,76.73,76.84,173368.0,68.1397,68.2374,68.1308,68.2285,173368.0
2021-08-16 09:30:00,76.19,76.19,75.99,76.08,2227439.0,67.6513,67.6513,67.4737,67.5536,2227439.0
2021-08-16 10:00:00,76.08,76.23,76.06,76.11,539234.0,67.5536,67.6868,67.5359,67.5803,539234.0
2021-08-16 10:30:00,76.11,76.24,76.09,76.22,122603.0,67.5803,67.6957,67.5625,67.678,122603.0
2021-08-16 11:00:00,76.22,76.32,76.18,76.29,34210.0,67.678,67.7668,67.6424,67.7401,34210.0
2021-08-16 11:30:00,76.31,76.39,76.3,76.33,20099.0,67.7579,67.8289,67.749,67.7756,20099.0
2021-08-16 12:00:00,76.32,76.36,76.32,76.32,8854.0,67.7668,67.8023,67.7668,67.7668,8854.0
2021-08-16 12:30:00,76.32,76.35,76.31,76.33,33973.0,67.7668,67.7934,67.7579,67.7756,33973.0
2021-08-16 13:00:00,76.32,76.35,76.3,76.34,21068.0,67.7668,67.7934,67.749,67.7845,21068.0
2021-08-16 13:30:00,76.34,76.4,76.33,76.4,33037.0,67.7845,67.8378,67.7756,67.8378,33037.0
2021-08-16 14:00:00,76.39,76.47,76.38,76.42,17246.0,67.8289,67.8999,67.82,67.8555,17246.0
2021-08-16 14:30:00,76.42,76.46,76.41,76.43,21817.0,67.8555,67.8911,67.8467,67.8644,21817.0
2021-08-16 15:00:00,76.42,76.48,76.42,76.47,45084.0,67.8555,67.9088,67.8555,67.8999,45084.0
2021-08-16 15:30:00,76.47,76.53,76.45,76.51,158476.0,67.8999,67.9532,67.8822,67.9355,158476.0
2021-08-17 09:30:00,75.56,75.79,75.5,75.64,2832838.0,67.0919,67.2962,67.0387,67.163,2832838.0
2021-08-17 10:00:00,75.65,75.72,75.59,75.7,46586.0,67.1718,67.234,67.1186,67.2162,46586.0
2021-08-17 10:30:00,75.7,75.7,75.59,75.59,36388.0,67.2162,67.2162,67.1186,67.1186,36388.0
2021-08-17 11:00:00,75.59,75.62,75.52,75.54,30898.0,67.1186,67.1452,67.0564,67.0742,30898.0
2021-08-17 11:30:00,75.54,75.59,75.42,75.42,76965.0,67.0742,67.1186,66.9676,66.9676,76965.0
2021-08-17 12:00:00,75.42,75.48,75.38,75.43,91925.0,66.9676,67.0209,66.9321,66.9765,91925.0
2021-08-17 12:30:00,75.43,75.43,75.16,75.16,42623.0,66.9765,66.9765,66.7368,66.7368,42623.0
2021-08-17 13:00:00,75.16,75.33,75.16,75.33,32360.0,66.7368,66.8877,66.7368,66.8877,32360.0
2021-08-17 13:30:00,75.31,75.33,75.18,75.33,23855.0,66.8699,66.8877,66.7545,66.8877,23855.0
2021-08-17 14:00:00,75.34,75.42,75.33,75.34,27144.0,66.8966,66.9676,66.8877,66.8966,27144.0
2021-08-17 14:30:00,75.34,75.42,75.29,75.41,29575.0,66.8966,66.9676,66.8522,66.9587,29575.0
2021-08-17 15:00:00,75.42,75.46,75.38,75.43,52377.0,66.9676,67.0031,66.9321,66.9765,52377.0
2021-08-17 15:30:00,75.44,75.55,75.4,75.5,143934.0,66.9854,67.083,66.9499,67.0387,143934.0
2021-08-18 09:30:00,75.91,76.05,75.85,76.04,2313479.0,67.4027,67.527,67.3494,67.5181,2313479.0
2021-08-18 10:00:00,76.04,76.05,75.98,76.01,81128.0,67.5181,67.527,67.4649,67.4915,81128.0
2021-08-18 10:30:00,76.01,76.05,75.96,76.03,127710.0,67.4915,67.527,67.4471,67.5093,127710.0
2021-08-18 11:00:00,76.03,76.03,75.91,75.96,74081.0,67.5093,67.5093,67.4027,67.4471,74081.0
2021-08-18 11:30:00,75.95,76.0,75.93,75.95,34738.0,67.4382,67.4826,67.4205,67.4382,34738.0
2021-08-18 12:00:00,75.93,75.99,75.9,75.91,56717.0,67.4205,67.4737,67.3938,67.4027,56717.0
2021-08-18 12:30:00,75.92,75.95,75.91,75.94,108835.0,67.4116,67.4382,67.4027,67.4293,108835.0
2021-08-18 13:00:00,75.94,75.98,75.92,75.95,89026.0,67.4293,67.4649,67.4116,67.4382,89026.0
2021-08-18 13:30:00,75.95,75.96,75.93,75.93,40280.0,67.4382,67.4471,67.4205,67.4205,40280.0
2021-08-18 14:00:00,75.94,76.21,75.88,76.09,153989.0,67.4293,67.6691,67.3761,67.5625,153989.0
2021-08-18 14:30:00,76.08,76.14,75.95,76.0,77191.0,67.5536,67.6069,67.4382,67.4826,77191.0
2021-08-18 15:00:00,75.99,75.99,75.87,75.87,76858.0,67.4737,67.4737,67.3672,67.3672,76858.0
2021-08-18 15:30:00,75.86,75.9,75.68,75.71,220098.0,67.3583,67.3938,67.1985,67.2251,220098.0
2021-08-19 09:30:00,74.94,75.06,74.85,74.98,2073700.0,66.5414,66.648,66.4615,66.5769,2073700.0
2021-08-19 10:00:00,74.99,75.11,74.96,75.05,164059.0,66.5858,66.6924,66.5592,66.6391,164059.0
2021-08-19 10:30:00,75.06,75.06,74.78,74.93,113643.0,66.648,66.648,66.3993,66.5325,113643.0
2021-08-19 11:00:00,74.94,74.98,74.86,74.89,40197.0,66.5414,66.5769,66.4704,66.497,40197.0
2021-08-19 11:30:00,74.91,75.19,74.89,75.16,201290.0,66.5148,66.7634,66.497,66.7368,201290.0
2021-08-19 12:00:00,75.17,75.18,75.05,75.07,63772.0,66.7456,66.7545,66.6391,66.6568,63772.0
2021-08-19 12:30:00,75.09,75.19,75.06,75.19,49364.0,66.6746,66.7634,66.648,66.7634,49364.0
2021-08-19 13:00:00,75.19,75.19,75.05,75.05,178184.0,66.7634,66.7634,66.6391,66.6391,178184.0
2021-08-19 13:30:00,75.05,75.13,74.99,74.99,83529.0,66.6391,66.7101,66.5858,66.5858,83529.0
2021-08-19 14:00:00,75.02,75.02,74.82,74.82,206606.0,66.6124,66.6124,66.4349,66.4349,206606.0
2021-08-19 14:30:00,74.82,74.98,74.74,74.96,210200.0,66.4349,66.5769,66.3638,66.5592,210200.0
2021-08-19 15:00:00,74.97,75.11,74.97,75.11,100746.0,66.568,66.6924,66.568,66.6924,100746.0
2021-08-19 15:30:00,75.1,75.11,74.93,75.0,130422.0,66.6835,66.6924,66.5325,66.5947,130422.0
2021-08-20 09:30:00,74.65,74.85,74.58,74.82,162838.0,66.2839,66.4615,66.2218,66.4349,162838.0
2021-08-20 10:00:00,74.83,74.88,74.8,74.81,45742.0,66.4437,66.4881,66.4171,66.426,45742.0
2021-08-20 10:30:00,74.82,74.87,74.75,74.77,91332.0,66.4349,66.4793,66.3727,66.3905,91332.0
2021-08-20 11:00:00,74.77,74.85,74.76,74.8,59411.0,66.3905,66.4615,66.3816,66.4171,59411.0
2021-08-20 11:30:00,74.8,74.87,74.79,74.87,71671.0,66.4171,66.4793,66.4082,66.4793,71671.0
2021-08-20 12:00:00,74.88,75.01,74.87,75.0,14588.0,66.4881,66.6036,66.4793,66.5947,14588.0
2021-08-20 12:30:00,75.02,75.06,74.98,75.03,108033.0,66.6124,66.648,66.5769,66.6213,108033.0
2021-08-20 13:00:00,75.03,75.07,75.02,75.02,40006.0,66.6213,66.6568,66.6124,66.6124,40006.0
2021-08-20 13:30:00,75.02,75.03,74.93,74.93,20323.0,66.6124,66.6213,66.5325,66.5325,20323.0
2021-08-20 14:00:00,74.95,74.98,74.89,74.91,48248.0,66.5503,66.5769,66.497,66.5148,48248.0
2021-08-20 14:30:00,74.92,74.98,74.9,74.98,19787.0,66.5237,66.5769,66.5059,66.5769,19787.0
2021-08-20 15:00:00,74.97,75.06,74.95,75.05,42611.0,66.568,66.648,66.5503,66.6391,42611.0
2021-08-20 15:30:00,75.02,75.14,75.02,75.12,59859.0,66.6124,66.719,66.6124,66.7012,59859.0
2021-08-23 09:30:00,75.65,75.77,75.65,75.74,288940.0,67.1718,67.2784,67.1718,67.2518,288940.0
2021-08-23 10:00:00,75.75,75.87,75.71,75.82,140901.0,67.2606,67.3672,67.2251,67.3228,140901.0
2021-08-23 10:30:00,75.84,75.93,75.83,75.92,54887.0,67.3405,67.4205,67.3317,67.4116,54887.0
2021-08-23 11:00:00,75.92,75.93,75.89,75.9,56578.0,67.4116,67.4205,67.3849,67.3938,56578.0
2021-08-23 11:30:00,75.9,75.9,75.83,75.87,50852.0,67.3938,67.3938,67.3317,67.3672,50852.0
2021-08-23 12:00:00,75.89,75.95,75.89,75.92,79778.0,67.3849,67.4382,67.3849,67.4116,79778.0
2021-08-23 12:30:00,75.93,75.96,75.9,75.96,33557.0,67.4205,67.4471,67.3938,67.4471,33557.0
2021-08-23 13:00:00,75.96,75.98,75.91,75.93,35776.0,67.4471,67.4649,67.4027,67.4205,35776.0
2021-08-23 13:30:00,75.94,75.95,75.9,75.95,37548.0,67.4293,67.4382,67.3938,67.4382,37548.0
2021-08-23 14:00:00,75.95,76.0,75.94,75.98,34183.0,67.4382,67.4826,67.4293,67.4649,34183.0
2021-08-23 14:30:00,75.98,76.04,75.98,76.03,42605.0,67.4649,67.5181,67.4649,67.5093,42605.0
2021-08-23 15:00:00,76.03,76.04,75.97,76.01,84126.0,67.5093,67.5181,67.456,67.4915,84126.0
2021-08-23 15:30:00,76.0,76.02,75.91,75.95,166347.0,67.4826,67.5004,67.4027,67.4382,166347.0
2021-08-24 09:30:00,76.14,76.31,76.08,76.29,2146244.0,67.6069,67.7579,67.5536,67.7401,2146244.0
2021-08-24 10:00:00,76.29,76.36,76.26,76.36,24263.0,67.7401,67.8023,67.7135,67.8023,24263.0
2021-08-24 10:30:00,76.38,76.44,76.36,76.38,59984.0,67.82,67.8733,67.8023,67.82,59984.0
2021-08-24 11:00:00,76.4,76.41,76.31,76.31,48964.0,67.8378,67.8467,67.7579,67.7579,48964.0
2021-08-24 11:30:00,76.31,76.33,76.27,76.28,127292.0,67.7579,67.7756,67.7224,67.7312,127292.0
2021-08-24 12:00:00,76.28,76.29,76.25,76.27,62563.0,67.7312,67.7401,67.7046,67.7224,62563.0
2021-08-24 12:30:00,76.28,76.34,76.28,76.34,16043.0,67.7312,67.7845,67.7312,67.7845,16043.0
2021-08-24 13:00:00,76.34,76.36,76.33,76.36,30618.0,67.7845,67.8023,67.7756,67.8023,30618.0
2021-08-24 13:30:00,76.37,76.4,76.35,76.39,36816.0,67.8111,67.8378,67.7934,67.8289,36816.0
2021-08-24 14:00:00,76.39,76.42,76.38,76.42,21720.0,67.8289,67.8555,67.82,67.8555,21720.0
2021-08-24 14:30:00,76.42,76.46,76.41,76.45,39405.0,67.8555,67.8911,67.8467,67.8822,39405.0
2021-08-24 15:00:00,76.46,76.47,76.42,76.46,55444.0,67.8911,67.8999,67.8555,67.8911,55444.0
2021-08-24 15:30:00,76.46,76.47,76.38,76.4,81001.0,67.8911,67.8999,67.82,67.8378,81001.0
2021-08-25 09:30:00,76.5,76.53,76.41,76.52,2102609.0,67.9266,67.9532,67.8467,67.9443,2102609.0
2021-08-25 10:00:00,76.53,76.55,76.48,76.5,36027.0,67.9532,67.971,67.9088,67.9266,36027.0
2021-08-25 10:30:00,76.49,76.54,76.45,76.5,51178.0,67.9177,67.9621,67.8822,67.9266,51178.0
2021-08-25 11:00:00,76.5,76.54,76.49,76.5,73168.0,67.9266,67.9621,67.9177,67.9266,73168.0
2021-08-25 11:30:00,76.5,76.61,76.49,76.6,63833.0,67.9266,68.0243,67.9177,68.0154,63833.0
2021-08-25 12:00:00,76.59,76.62,76.56,76.59,66117.0,68.0065,68.0331,67.9799,68.0065,66117.0
2021-08-25 12:30:00,76.59,76.61,76.57,76.57,28680.0,68.0065,68.0243,67.9887,67.9887,28680.0
2021-08-25 13:00:00,76.57,76.58,76.52,76.53,37235.0,67.9887,67.9976,67.9443,67.9532,37235.0
2021-08-25 13:30:00,76.54,76.58,76.53,76.56,30055.0,67.9621,67.9976,67.9532,67.9799,30055.0
2021-08-25 14:00:00,76.56,76.65,76.55,76.64,31652.0,67.9799,68.0598,67.971,68.0509,31652.0
2021-08-25 14:30:00,76.65,76.65,76.62,76.65,52332.0,68.0598,68.0598,68.0331,68.0598,52332.0
2021-08-25 15:00:00,76.65,76.65,76.58,76.6,61128.0,68.0598,68.0598,67.9976,68.0154,61128.0
2021-08-25 15:30:00,76.61,76.63,76.57,76.58,97940.0,68.0243,68.042,67.9887,67.9976,97940.0
2021-08-26 09:30:00,76.48,76.58,76.41,76.49,2709223.0,67.9088,67.9976,67.8467,67.9177,2709223.0
2021-08-26 10:00:00,76.49,76.62,76.4,76.51,420826.0,67.9177,68.0331,67.8378,67.9355,420826.0
2021-08-26 10:30:00,76.51,76.55,76.34,76.39,308138.0,67.9355,67.971,67.7845,67.8289,308138.0
2021-08-26 11:00:00,76.39,76.53,76.34,76.51,234632.0,67.8289,67.9532,67.7845,67.9355,234632.0
2021-08-26 11:30:00,76.51,76.51,76.41,76.5,196911.0,67.9355,67.9355,67.8467,67.9266,196911.0
2021-08-26 12:00:00,76.51,76.55,76.5,76.55,240674.0,67.9355,67.971,67.9266,67.971,240674.0
2021-08-26 12:30:00,76.55,76.56,76.49,76.5,71793.0,67.971,67.9799,67.9177,67.9266,71793.0
2021-08-26 13:00:00,76.5,76.53,76.43,76.46,75650.0,67.9266,67.9532,67.8644,67.8911,75650.0
2021-08-26 13:30:00,76.46,76.49,76.45,76.46,23468.0,67.8911,67.9177,67.8822,67.8911,23468.0
2021-08-26 14:00:00,76.47,76.47,76.36,76.41,111554.0,67.8999,67.8999,67.8023,67.8467,111554.0
2021-08-26 14:30:00,76.41,76.42,76.33,76.34,100318.0,67.8467,67.8555,67.7756,67.7845,100318.0
2021-08-26 15:00:00,76.34,76.39,76.23,76.33,163507.0,67.7845,67.8289,67.6868,67.7756,163507.0
2021-08-26 15:30:00,76.34,76.37,76.29,76.34,145545.0,67.7845,67.8111,67.7401,67.7845,145545.0
2021-08-27 09:30:00,76.46,76.73,76.46,76.67,89015.0,67.8911,68.1308,67.8911,68.0775,89015.0
2021-08-27 10:00:00,76.61,77.03,76.61,76.96,1406988.0,68.0243,68.3972,68.0243,68.335,1406988.0
2021-08-27 10:30:00,76.97,77.1,76.95,77.04,63775.0,68.3439,68.4593,68.3261,68.4061,63775.0
2021-08-27 11:00:00,77.04,77.12,77.04,77.06,38024.0,68.4061,68.4771,68.4061,68.4238,38024.0
2021-08-27 11:30:00,77.06,77.22,77.06,77.22,38322.0,68.4238,68.5659,68.4238,68.5659,38322.0
2021-08-27 12:00:00,77.22,77.24,77.15,77.2,38049.0,68.5659,68.5836,68.5037,68.5481,38049.0
2021-08-27 12:30:00,77.2,77.26,77.2,77.26,233098.0,68.5481,68.6014,68.5481,68.6014,233098.0
2021-08-27 13:00:00,77.26,77.27,77.23,77.26,32333.0,68.6014,68.6103,68.5748,68.6014,32333.0
2021-08-27 13:30:00,77.26,77.28,77.24,77.24,25214.0,68.6014,68.6192,68.5836,68.5836,25214.0
2021-08-27 14:00:00,77.24,77.25,77.2,77.25,40519.0,68.5836,68.5925,68.5481,68.5925,40519.0
2021-08-27 14:30:00,77.25,77.27,77.24,77.26,21470.0,68.5925,68.6103,68.5836,68.6014,21470.0
2021-08-27 15:00:00,77.27,77.33,77.26,77.31,43973.0,68.6103,68.6636,68.6014,68.6458,43973.0
2021-08-27 15:30:00,77.31,77.31,77.24,77.29,72627.0,68.6458,68.6458,68.5836,68.628,72627.0
2021-08-30 09:30:00,77.46,77.51,77.38,77.45,2212345.0,68.779,68.8234,68.708,68.7701,2212345.0
2021-08-30 10:00:00,77.44,77.48,77.41,77.46,49257.0,68.7612,68.7968,68.7346,68.779,49257.0
2021-08-30 10:30:00,77.45,77.55,77.45,77.54,35427.0,68.7701,68.8589,68.7701,68.85,35427.0
2021-08-30 11:00:00,77.54,77.57,77.52,77.52,13200.0,68.85,68.8767,68.8323,68.8323,13200.0
2021-08-30 11:30:00,77.53,77.55,77.51,77.55,50476.0,68.8411,68.8589,68.8234,68.8589,50476.0
2021-08-30 12:00:00,77.55,77.55,77.51,77.52,15230.0,68.8589,68.8589,68.8234,68.8323,15230.0
2021-08-30 12:30:00,77.53,77.55,77.52,77.54,16049.0,68.8411,68.8589,68.8323,68.85,16049.0
2021-08-30 13:00:00,77.54,77.55,77.51,77.55,43509.0,68.85,68.8589,68.8234,68.8589,43509.0
2021-08-30 13:30:00,77.55,77.56,77.54,77.56,35365.0,68.8589,68.8678,68.85,68.8678,35365.0
2021-08-30 14:00:00,77.55,77.6,77.54,77.58,58320.0,68.8589,68.9033,68.85,68.8855,58320.0
2021-08-30 14:30:00,77.58,77.6,77.54,77.6,27625.0,68.8855,68.9033,68.85,68.9033,27625.0
2021-08-30 15:00:00,77.59,77.6,77.54,77.56,57679.0,68.8944,68.9033,68.85,68.8678,57679.0
2021-08-30 15:30:00,77.56,77.58,77.49,77.53,131731.0,68.8678,68.8855,68.8056,68.8411,131731.0
2021-08-31 09:30:00,77.7,77.79,77.59,77.59,113968.0,68.9921,69.072,68.8944,68.8944,113968.0
2021-08-31 10:00:00,77.59,77.69,77.58,77.61,53429.0,68.8944,68.9832,68.8855,68.9122,53429.0
2021-08-31 10:30:00,77.6,77.66,77.49,77.51,46698.0,68.9033,68.9566,68.8056,68.8234,46698.0
2021-08-31 11:00:00,77.52,77.59,77.47,77.52,117155.0,68.8323,68.8944,68.7879,68.8323,117155.0
2021-08-31 11:30:00,77.51,77.67,77.5,77.62,90797.0,68.8234,68.9655,68.8145,68.9211,90797.0
2021-08-31 12:00:00,77.63,77.65,77.59,77.65,28467.0,68.9299,68.9477,68.8944,68.9477,28467.0
2021-08-31 12:30:00,77.65,77.66,77.62,77.64,72642.0,68.9477,68.9566,68.9211,68.9388,72642.0
2021-08-31 13:00:00,77.64,77.64,77.55,77.59,20795.0,68.9388,68.9388,68.8589,68.8944,20795.0
2021-08-31 13:30:00,77.58,77.61,77.55,77.59,208729.0,68.8855,68.9122,68.8589,68.8944,208729.0
2021-08-31 14:00:00,77.59,77.62,77.54,77.59,40419.0,68.8944,68.9211,68.85,68.8944,40419.0
2021-08-31 14:30:00,77.6,77.64,77.55,77.64,54168.0,68.9033,68.9388,68.8589,68.9388,54168.0
2021-08-31 15:00:00,77.64,77.65,77.51,77.52,85958.0,68.9388,68.9477,68.8234,68.8323,85958.0
2021-08-31 15:30:00,77.52,77.63,77.51,77.51,140377.0,68.8323,68.9299,68.8234,68.8234,140377.0
2021-09-01 09:30:00,78.03,78.17,77.99,78.09,129699.0,69.2851,69.4094,69.2496,69.3384,129699.0
2021-09-01 10:00:00,78.11,78.18,78.06,78.14,81342.0,69.3561,69.4183,69.3117,69.3828,81342.0
2021-09-01 10:30:00,78.14,78.21,78.14,78.21,50858.0,69.3828,69.4449,69.3828,69.4449,50858.0
2021-09-01 11:00:00,78.22,78.22,78.14,78.16,137693.0,69.4538,69.4538,69.3828,69.4005,137693.0
2021-09-01 11:30:00,78.16,78.17,78.09,78.15,206226.0,69.4005,69.4094,69.3384,69.3917,206226.0
2021-09-01 12:00:00,78.14,78.25,78.12,78.24,125486.0,69.3828,69.4805,69.365,69.4716,125486.0
2021-09-01 12:30:00,78.25,78.29,78.24,78.27,39935.0,69.4805,69.516,69.4716,69.4982,39935.0
2021-09-01 13:00:00,78.27,78.27,78.19,78.26,26496.0,69.4982,69.4982,69.4272,69.4893,26496.0
2021-09-01 13:30:00,78.26,78.27,78.22,78.26,36211.0,69.4893,69.4982,69.4538,69.4893,36211.0
2021-09-01 14:00:00,78.27,78.27,78.21,78.22,41949.0,69.4982,69.4982,69.4449,69.4538,41949.0
2021-09-01 14:30:00,78.22,78.22,78.13,78.18,68763.0,69.4538,69.4538,69.3739,69.4183,68763.0
2021-09-01 15:00:00,78.17,78.17,78.08,78.1,181100.0,69.4094,69.4094,69.3295,69.3473,181100.0
2021-09-01 15:30:00,78.09,78.11,78.05,78.05,111196.0,69.3384,69.3561,69.3029,69.3029,111196.0
2021-09-02 09:30:00,78.58,78.69,78.53,78.64,2274715.0,69.7735,69.8711,69.7291,69.8267,2274715.0
2021-09-02 10:00:00,78.65,78.69,78.58,78.69,42580.0,69.8356,69.8711,69.7735,69.8711,42580.0
2021-09-02 10:30:00,78.7,78.79,78.7,78.78,73323.0,69.88,69.9599,69.88,69.9511,73323.0
2021-09-02 11:00:00,78.79,78.81,78.75,78.81,51917.0,69.9599,69.9777,69.9244,69.9777,51917.0
2021-09-02 11:30:00,78.81,78.81,78.74,78.75,67991.0,69.9777,69.9777,69.9155,69.9244,67991.0
2021-09-02 12:00:00,78.75,78.76,78.7,78.72,36497.0,69.9244,69.9333,69.88,69.8978,36497.0
2021-09-02 12:30:00,78.72,78.74,78.67,78.73,60735.0,69.8978,69.9155,69.8534,69.9067,60735.0
2021-09-02 13:00:00,78.72,78.73,78.65,78.66,34003.0,69.8978,69.9067,69.8356,69.8445,34003.0
2021-09-02 13:30:00,78.66,78.67,78.58,78.62,54356.0,69.8445,69.8534,69.7735,69.809,54356.0
2021-09-02 14:00:00,78.61,78.63,78.57,78.58,108955.0,69.8001,69.8179,69.7646,69.7735,108955.0
2021-09-02 14:30:00,78.58,78.67,78.56,78.66,88221.0,69.7735,69.8534,69.7557,69.8445,88221.0
2021-09-02 15:00:00,78.67,78.68,78.6,78.61,53041.0,69.8534,69.8623,69.7912,69.8001,53041.0
2021-09-02 15:30:00,78.6,78.67,78.58,78.65,145430.0,69.7912,69.8534,69.7735,69.8356,145430.0
2021-09-03 09:30:00,78.93,79.0,78.84,78.95,128698.0,70.0842,70.1464,70.0043,70.102,128698.0
2021-09-03 10:00:00,78.95,79.14,78.91,79.14,99627.0,70.102,70.2707,70.0665,70.2707,99627.0
2021-09-03 10:30:00,79.11,79.17,79.01,79.1,54923.0,70.2441,70.2974,70.1553,70.2352,54923.0
2021-09-03 11:00:00,79.1,79.2,79.03,79.08,105356.0,70.2352,70.324,70.173,70.2174,105356.0
2021-09-03 11:30:00,79.04,79.1,79.02,79.03,32891.0,70.1819,70.2352,70.1642,70.173,32891.0
2021-09-03 12:00:00,79.03,79.09,79.0,79.06,151977.0,70.173,70.2263,70.1464,70.1997,151977.0
2021-09-03 12:30:00,79.06,79.07,79.02,79.06,225866.0,70.1997,70.2086,70.1642,70.1997,225866.0
2021-09-03 13:00:00,79.06,79.15,79.06,79.15,26084.0,70.1997,70.2796,70.1997,70.2796,26084.0
2021-09-03 13:30:00,79.15,79.21,79.12,79.2,30404.0,70.2796,70.3329,70.253,70.324,30404.0
2021-09-03 14:00:00,79.2,79.23,79.18,79.2,27894.0,70.324,70.3506,70.3062,70.324,27894.0
2021-09-03 14:30:00,79.2,79.21,79.16,79.18,48525.0,70.324,70.3329,70.2885,70.3062,48525.0
2021-09-03 15:00:00,79.17,79.22,79.14,79.15,49298.0,70.2974,70.3417,70.2707,70.2796,49298.0
2021-09-03 15:30:00,79.15,79.2,79.06,79.09,270253.0,70.2796,70.324,70.1997,70.2263,270253.0
2021-09-07 09:30:00,78.88,79.0,78.87,78.96,304346.0,70.0399,70.1464,70.031,70.1109,304346.0
2021-09-07 10:00:00,78.95,78.98,78.79,78.8,171790.0,70.102,70.1286,69.9599,69.9688,171790.0
2021-09-07 10:30:00,78.78,78.88,78.76,78.88,93317.0,69.9511,70.0399,69.9333,70.0399,93317.0
2021-09-07 11:00:00,78.87,78.88,78.78,78.83,87461.0,70.031,70.0399,69.9511,69.9955,87461.0
2021-09-07 11:30:00,78.84,78.92,78.83,78.9,106078.0,70.0043,70.0754,69.9955,70.0576,106078.0
2021-09-07 12:00:00,78.89,78.95,78.89,78.93,53639.0,70.0487,70.102,70.0487,70.0842,53639.0
2021-09-07 12:30:00,78.92,78.98,78.91,78.95,42934.0,70.0754,70.1286,70.0665,70.102,42934.0
2021-09-07 13:00:00,78.95,78.97,78.89,78.9,139560.0,70.102,70.1198,70.0487,70.0576,139560.0
2021-09-07 13:30:00,78.9,78.95,78.89,78.92,193954.0,70.0576,70.102,70.0487,70.0754,193954.0
2021-09-07 14:00:00,78.91,78.93,78.83,78.84,157551.0,70.0665,70.0842,69.9955,70.0043,157551.0
2021-09-07 14:30:00,78.83,78.89,78.82,78.87,92652.0,69.9955,70.0487,69.9866,70.031,92652.0
2021-09-07 15:00:00,78.87,78.89,78.8,78.81,69612.0,70.031,70.0487,69.9688,69.9777,69612.0
2021-09-07 15:30:00,78.79,78.83,78.76,78.77,129259.0,69.9599,69.9955,69.9333,69.9422,129259.0
2021-09-08 09:30:00,78.45,78.52,78.4,78.45,257112.0,69.658,69.7202,69.6136,69.658,257112.0
2021-09-08 10:00:00,78.46,78.52,78.3,78.3,242546.0,69.6669,69.7202,69.5249,69.5249,242546.0
2021-09-08 10:30:00,78.29,78.29,77.98,78.06,368464.0,69.516,69.516,69.2407,69.3117,368464.0
2021-09-08 11:00:00,78.06,78.13,78.03,78.09,121023.0,69.3117,69.3739,69.2851,69.3384,121023.0
2021-09-08 11:30:00,78.09,78.12,77.99,78.01,89133.0,69.3384,69.365,69.2496,69.2674,89133.0
2021-09-08 12:00:00,78.0,78.29,77.99,78.25,121142.0,69.2585,69.516,69.2496,69.4805,121142.0
2021-09-08 12:30:00,78.23,78.24,78.11,78.12,31723.0,69.4627,69.4716,69.3561,69.365,31723.0
2021-09-08 13:00:00,78.12,78.19,78.08,78.19,64606.0,69.365,69.4272,69.3295,69.4272,64606.0
2021-09-08 13:30:00,78.19,78.21,78.14,78.14,158885.0,69.4272,69.4449,69.3828,69.3828,158885.0
2021-09-08 14:00:00,78.14,78.25,78.14,78.19,37172.0,69.3828,69.4805,69.3828,69.4272,37172.0
2021-09-08 14:30:00,78.2,78.21,78.14,78.17,35909.0,69.4361,69.4449,69.3828,69.4094,35909.0
2021-09-08 15:00:00,78.17,78.23,78.15,78.17,88520.0,69.4094,69.4627,69.3917,69.4094,88520.0
2021-09-08 15:30:00,78.16,78.17,78.05,78.05,218547.0,69.4005,69.4094,69.3029,69.3029,218547.0
2021-09-09 09:30:00,78.18,78.39,78.17,78.38,122242.0,69.4183,69.6048,69.4094,69.5959,122242.0
2021-09-09 10:00:00,78.37,78.55,78.37,78.51,78735.0,69.587,69.7468,69.587,69.7113,78735.0
2021-09-09 10:30:00,78.51,78.61,78.5,78.59,88954.0,69.7113,69.8001,69.7024,69.7824,88954.0
2021-09-09 11:00:00,78.6,78.62,78.46,78.47,107184.0,69.7912,69.809,69.6669,69.6758,107184.0
2021-09-09 11:30:00,78.47,78.61,78.46,78.61,128988.0,69.6758,69.8001,69.6669,69.8001,128988.0
2021-09-09 12:00:00,78.6,78.61,78.51,78.55,42540.0,69.7912,69.8001,69.7113,69.7468,42540.0
2021-09-09 12:30:00,78.55,78.62,78.51,78.56,44507.0,69.7468,69.809,69.7113,69.7557,44507.0
2021-09-09 13:00:00,78.55,78.6,78.37,78.4,140790.0,69.7468,69.7912,69.587,69.6136,140790.0
2021-09-09 13:30:00,78.36,78.38,78.3,78.34,115455.0,69.5781,69.5959,69.5249,69.5604,115455.0
2021-09-09 14:00:00,78.34,78.36,78.24,78.32,116516.0,69.5604,69.5781,69.4716,69.5426,116516.0
2021-09-09 14:30:00,78.32,78.36,78.24,78.35,44888.0,69.5426,69.5781,69.4716,69.5692,44888.0
2021-09-09 15:00:00,78.35,78.37,78.3,78.35,58438.0,69.5692,69.587,69.5249,69.5692,58438.0
2021-09-09 15:30:00,78.35,78.47,78.32,78.36,148393.0,69.5692,69.6758,69.5426,69.5781,148393.0
2021-09-10 09:30:00,78.9,78.98,78.83,78.88,103426.0,70.0576,70.1286,69.9955,70.0399,103426.0
2021-09-10 10:00:00,78.87,78.88,78.78,78.85,105102.0,70.031,70.0399,69.9511,70.0132,105102.0
2021-09-10 10:30:00,78.84,78.84,78.58,78.68,142674.0,70.0043,70.0043,69.7735,69.8623,142674.0
2021-09-10 11:00:00,78.67,78.68,78.56,78.59,237284.0,69.8534,69.8623,69.7557,69.7824,237284.0
2021-09-10 11:30:00,78.58,78.65,78.56,78.62,245277.0,69.7735,69.8356,69.7557,69.809,245277.0
2021-09-10 12:00:00,78.62,78.72,78.59,78.71,86994.0,69.809,69.8978,69.7824,69.8889,86994.0
2021-09-10 12:30:00,78.7,78.75,78.69,78.71,19774.0,69.88,69.9244,69.8711,69.8889,19774.0
2021-09-10 13:00:00,78.72,78.74,78.63,78.63,25101.0,69.8978,69.9155,69.8179,69.8179,25101.0
2021-09-10 13:30:00,78.63,78.68,78.6,78.64,27089.0,69.8179,69.8623,69.7912,69.8267,27089.0
2021-09-10 14:00:00,78.64,78.65,78.57,78.57,26675.0,69.8267,69.8356,69.7646,69.7646,26675.0
2021-09-10 14:30:00,78.58,78.59,78.54,78.55,50802.0,69.7735,69.7824,69.738,69.7468,50802.0
2021-09-10 15:00:00,78.54,78.55,78.4,78.41,68293.0,69.738,69.7468,69.6136,69.6225,68293.0
2021-09-10 15:30:00,78.41,78.42,78.28,78.31,967459.0,69.6225,69.6314,69.5071,69.5337,967459.0
2021-09-13 09:30:00,78.88,78.91,78.65,78.74,99942.0,70.0399,70.0665,69.8356,69.9155,99942.0
2021-09-13 10:00:00,78.74,78.75,78.6,78.67,178327.0,69.9155,69.9244,69.7912,69.8534,178327.0
2021-09-13 10:30:00,78.66,78.82,78.62,78.8,43949.0,69.8445,69.9866,69.809,69.9688,43949.0
2021-09-13 11:00:00,78.81,78.82,78.62,78.72,52619.0,69.9777,69.9866,69.809,69.8978,52619.0
2021-09-13 11:30:00,78.73,78.81,78.72,78.73,52830.0,69.9067,69.9777,69.8978,69.9067,52830.0
2021-09-13 12:00:00,78.74,78.84,78.71,78.8,42287.0,69.9155,70.0043,69.8889,69.9688,42287.0
2021-09-13 12:30:00,78.8,78.83,78.74,78.82,108733.0,69.9688,69.9955,69.9155,69.9866,108733.0
2021-09-13 13:00:00,78.83,78.84,78.7,78.71,23611.0,69.9955,70.0043,69.88,69.8889,23611.0
2021-09-13 13:30:00,78.71,78.73,78.65,78.69,33583.0,69.8889,69.9067,69.8356,69.8711,33583.0
2021-09-13 14:00:00,78.67,78.73,78.62,78.63,26525.0,69.8534,69.9067,69.809,69.8179,26525.0
2021-09-13 14:30:00,78.63,78.69,78.59,78.66,59411.0,69.8179,69.8711,69.7824,69.8445,59411.0
2021-09-13 15:00:00,78.66,78.73,78.54,78.73,111590.0,69.8445,69.9067,69.738,69.9067,111590.0
2021-09-13 15:30:00,78.73,78.82,78.7,78.81,48738.0,69.9067,69.9866,69.88,69.9777,48738.0
2021-09-14 09:30:00,79.06,79.06,78.79,78.8,134973.0,70.1997,70.1997,69.9599,69.9688,134973.0
2021-09-14 10:00:00,78.79,78.81,78.67,78.73,156133.0,69.9599,69.9777,69.8534,69.9067,156133.0
2021-09-14 10:30:00,78.72,78.73,78.59,78.61,97315.0,69.8978,69.9067,69.7824,69.8001,97315.0
2021-09-14 11:00:00,78.62,78.75,78.61,78.73,100565.0,69.809,69.9244,69.8001,69.9067,100565.0
2021-09-14 11:30:00,78.73,78.81,78.72,78.81,149520.0,69.9067,69.9777,69.8978,69.9777,149520.0
2021-09-14 12:00:00,78.82,78.87,78.81,78.82,32895.0,69.9866,70.031,69.9777,69.9866,32895.0
2021-09-14 12:30:00,78.83,78.85,78.71,78.71,30994.0,69.9955,70.0132,69.8889,69.8889,30994.0
2021-09-14 13:00:00,78.72,78.76,78.61,78.72,58498.0,69.8978,69.9333,69.8001,69.8978,58498.0
2021-09-14 13:30:00,78.72,78.76,78.64,78.74,57847.0,69.8978,69.9333,69.8267,69.9155,57847.0
2021-09-14 14:00:00,78.73,78.75,78.55,78.55,89610.0,69.9067,69.9244,69.7468,69.7468,89610.0
2021-09-14 14:30:00,78.55,78.55,78.43,78.49,104274.0,69.7468,69.7468,69.6403,69.6936,104274.0
2021-09-14 15:00:00,78.49,78.54,78.42,78.44,75532.0,69.6936,69.738,69.6314,69.6492,75532.0
2021-09-14 15:30:00,78.44,78.53,78.4,78.44,141737.0,69.6492,69.7291,69.6136,69.6492,141737.0
2021-09-15 09:30:00,78.22,78.34,78.15,78.29,264364.0,69.4538,69.5604,69.3917,69.516,264364.0
2021-09-15 10:00:00,78.3,78.34,78.12,78.22,124470.0,69.5249,69.5604,69.365,69.4538,124470.0
2021-09-15 10:30:00,78.22,78.3,78.14,78.22,71418.0,69.4538,69.5249,69.3828,69.4538,71418.0
2021-09-15 11:00:00,78.22,78.23,78.17,78.19,58583.0,69.4538,69.4627,69.4094,69.4272,58583.0
2021-09-15 11:30:00,78.2,78.2,78.11,78.17,35814.0,69.4361,69.4361,69.3561,69.4094,35814.0
2021-09-15 12:00:00,78.17,78.26,78.13,78.25,17702.0,69.4094,69.4893,69.3739,69.4805,17702.0
2021-09-15 12:30:00,78.25,78.37,78.24,78.33,53368.0,69.4805,69.587,69.4716,69.5515,53368.0
2021-09-15 13:00:00,78.33,78.41,78.33,78.4,30055.0,69.5515,69.6225,69.5515,69.6136,30055.0
2021-09-15 13:30:00,78.4,78.48,78.38,78.38,106700.0,69.6136,69.6847,69.5959,69.5959,106700.0
2021-09-15 14:00:00,78.38,78.42,78.36,78.38,117874.0,69.5959,69.6314,69.5781,69.5959,117874.0
2021-09-15 14:30:00,78.38,78.44,78.37,78.42,182767.0,69.5959,69.6492,69.587,69.6314,182767.0
2021-09-15 15:00:00,78.42,78.48,78.39,78.47,178056.0,69.6314,69.6847,69.6048,69.6758,178056.0
2021-09-15 15:30:00,78.47,78.61,78.46,78.58,644315.0,69.6758,69.8001,69.6669,69.7735,644315.0
2021-09-16 09:30:00,77.99,78.2,77.99,78.08,206164.0,69.2496,69.4361,69.2496,69.3295,206164.0
2021-09-16 10:00:00,78.06,78.15,77.99,78.15,132604.0,69.3117,69.3917,69.2496,69.3917,132604.0
2021-09-16 10:30:00,78.14,78.24,78.1,78.14,56484.0,69.3828,69.4716,69.3473,69.3828,56484.0
2021-09-16 11:00:00,78.14,78.19,78.08,78.15,75771.0,69.3828,69.4272,69.3295,69.3917,75771.0
2021-09-16 11:30:00,78.15,78.22,78.11,78.22,47658.0,69.3917,69.4538,69.3561,69.4538,47658.0
2021-09-16 12:00:00,78.23,78.33,78.2,78.27,32780.0,69.4627,69.5515,69.4361,69.4982,32780.0
2021-09-16 12:30:00,78.28,78.34,78.27,78.3,20087.0,69.5071,69.5604,69.4982,69.5249,20087.0
2021-09-16 13:00:00,78.3,78.32,78.25,78.31,30822.0,69.5249,69.5426,69.4805,69.5337,30822.0
2021-09-16 13:30:00,78.31,78.39,78.26,78.39,38668.0,69.5337,69.6048,69.4893,69.6048,38668.0
2021-09-16 14:00:00,78.39,78.44,78.37,78.42,54292.0,69.6048,69.6492,69.587,69.6314,54292.0
2021-09-16 14:30:00,78.43,78.48,78.41,78.47,64634.0,69.6403,69.6847,69.6225,69.6758,64634.0
2021-09-16 15:00:00,78.47,78.54,78.4,78.4,67485.0,69.6758,69.738,69.6136,69.6136,67485.0
2021-09-16 15:30:00,78.41,78.53,78.4,78.5,541351.0,69.6225,69.7291,69.6136,69.7024,541351.0
2021-09-17 09:30:00,78.24,78.34,78.04,78.08,232566.0,69.4716,69.5604,69.294,69.3295,232566.0
2021-09-17 10:00:00,78.09,78.11,77.87,77.92,78145.0,69.3384,69.3561,69.143,69.1874,78145.0
2021-09-17 10:30:00,77.91,77.91,77.71,77.77,273122.0,69.1786,69.1786,69.001,69.0542,273122.0
2021-09-17 11:00:00,77.78,77.83,77.63,77.69,158275.0,69.0631,69.1075,68.9299,68.9832,158275.0
2021-09-17 11:30:00,77.69,77.81,77.58,77.75,164269.0,68.9832,69.0898,68.8855,69.0365,164269.0
2021-09-17 12:00:00,77.75,77.91,77.72,77.85,92749.0,69.0365,69.1786,69.0099,69.1253,92749.0
2021-09-17 12:30:00,77.87,77.91,77.82,77.82,78520.0,69.143,69.1786,69.0986,69.0986,78520.0
2021-09-17 13:00:00,77.82,77.83,77.72,77.79,41179.0,69.0986,69.1075,69.0099,69.072,41179.0
2021-09-17 13:30:00,77.78,77.8,77.64,77.7,58397.0,69.0631,69.0809,68.9388,68.9921,58397.0
2021-09-17 14:00:00,77.69,77.82,77.69,77.74,43535.0,68.9832,69.0986,68.9832,69.0276,43535.0
2021-09-17 14:30:00,77.73,77.9,77.72,77.85,63984.0,69.0187,69.1697,69.0099,69.1253,63984.0
2021-09-17 15:00:00,77.86,77.91,77.8,77.85,42486.0,69.1342,69.1786,69.0809,69.1253,42486.0
2021-09-17 15:30:00,77.85,77.93,77.8,77.84,197206.0,69.1253,69.1963,69.0809,69.1164,197206.0
2021-09-20 09:30:00,76.09,76.35,75.98,76.3,323566.0,67.5625,67.7934,67.4649,67.749,323566.0
2021-09-20 10:00:00,76.29,76.32,76.11,76.21,176968.0,67.7401,67.7668,67.5803,67.6691,176968.0
2021-09-20 10:30:00,76.22,76.37,76.18,76.26,411711.0,67.678,67.8111,67.6424,67.7135,411711.0
2021-09-20 11:00:00,76.25,76.46,76.22,76.4,174806.0,67.7046,67.8911,67.678,67.8378,174806.0
2021-09-20 11:30:00,76.41,76.43,76.16,76.17,369811.0,67.8467,67.8644,67.6247,67.6336,369811.0
2021-09-20 12:00:00,76.17,76.18,75.99,76.09,201964.0,67.6336,67.6424,67.4737,67.5625,201964.0
2021-09-20 12:30:00,76.08,76.09,75.94,75.94,118310.0,67.5536,67.5625,67.4293,67.4293,118310.0
2021-09-20 13:00:00,75.99,76.05,75.86,76.05,229816.0,67.4737,67.527,67.3583,67.527,229816.0
2021-09-20 13:30:00,76.04,76.12,76.01,76.06,142966.0,67.5181,67.5892,67.4915,67.5359,142966.0
2021-09-20 14:00:00,76.07,76.11,75.82,75.84,115421.0,67.5448,67.5803,67.3228,67.3405,115421.0
2021-09-20 14:30:00,75.85,75.93,75.79,75.84,204433.0,67.3494,67.4205,67.2962,67.3405,204433.0
2021-09-20 15:00:00,75.84,76.01,75.75,76.01,284500.0,67.3405,67.4915,67.2606,67.4915,284500.0
2021-09-20 15:30:00,76.01,76.39,75.99,76.33,246657.0,67.4915,67.8289,67.4737,67.7756,246657.0
2021-09-21 09:30:00,77.03,77.16,76.93,77.05,219165.0,68.3972,68.5126,68.3084,68.4149,219165.0
2021-09-21 10:00:00,77.05,77.07,76.82,76.91,180916.0,68.4149,68.4327,68.2107,68.2906,180916.0
2021-09-21 10:30:00,76.91,76.97,76.74,76.75,93168.0,68.2906,68.3439,68.1397,68.1486,93168.0
2021-09-21 11:00:00,76.75,76.87,76.7,76.74,70032.0,68.1486,68.2551,68.1042,68.1397,70032.0
2021-09-21 11:30:00,76.78,77.01,76.77,76.98,52598.0,68.1752,68.3794,68.1663,68.3528,52598.0
2021-09-21 12:00:00,77.0,77.11,76.99,77.07,36665.0,68.3705,68.4682,68.3617,68.4327,36665.0
2021-09-21 12:30:00,77.06,77.12,76.96,77.03,26712.0,68.4238,68.4771,68.335,68.3972,26712.0
2021-09-21 13:00:00,77.04,77.07,76.93,76.94,31875.0,68.4061,68.4327,68.3084,68.3173,31875.0
2021-09-21 13:30:00,76.94,76.97,76.84,76.92,37088.0,68.3173,68.3439,68.2285,68.2995,37088.0
2021-09-21 14:00:00,76.93,76.99,76.83,76.83,25342.0,68.3084,68.3617,68.2196,68.2196,25342.0
2021-09-21 14:30:00,76.84,77.03,76.84,76.93,55473.0,68.2285,68.3972,68.2285,68.3084,55473.0
2021-09-21 15:00:00,76.95,77.02,76.91,77.01,557522.0,68.3261,68.3883,68.2906,68.3794,557522.0
2021-09-21 15:30:00,77.0,77.05,76.81,76.81,123819.0,68.3705,68.4149,68.2018,68.2018,123819.0
2021-09-22 09:30:00,76.99,77.17,76.94,77.13,73226.0,68.3617,68.5215,68.3173,68.486,73226.0
2021-09-22 10:00:00,77.14,77.26,77.13,77.22,36108.0,68.4949,68.6014,68.486,68.5659,36108.0
2021-09-22 10:30:00,77.21,77.31,77.21,77.28,40236.0,68.557,68.6458,68.557,68.6192,40236.0
2021-09-22 11:00:00,77.29,77.38,77.28,77.35,79558.0,68.628,68.708,68.6192,68.6813,79558.0
2021-09-22 11:30:00,77.35,77.51,77.34,77.43,112845.0,68.6813,68.8234,68.6724,68.7524,112845.0
2021-09-22 12:00:00,77.44,77.44,77.36,77.39,33800.0,68.7612,68.7612,68.6902,68.7168,33800.0
2021-09-22 12:30:00,77.39,77.42,77.35,77.36,42134.0,68.7168,68.7435,68.6813,68.6902,42134.0
2021-09-22 13:00:00,77.35,77.36,77.26,77.28,74028.0,68.6813,68.6902,68.6014,68.6192,74028.0
2021-09-22 13:30:00,77.28,77.3,77.21,77.25,158258.0,68.6192,68.6369,68.557,68.5925,158258.0
2021-09-22 14:00:00,77.18,77.66,77.14,77.56,67526.0,68.5304,68.9566,68.4949,68.8678,67526.0
2021-09-22 14:30:00,77.58,77.61,76.98,77.11,244330.0,68.8855,68.9122,68.3528,68.4682,244330.0
2021-09-22 15:00:00,77.1,77.45,77.04,77.3,203353.0,68.4593,68.7701,68.4061,68.6369,203353.0
2021-09-22 15:30:00,77.3,77.32,77.05,77.11,172567.0,68.6369,68.6547,68.4149,68.4682,172567.0
2021-09-23 09:30:00,77.85,78.06,77.77,77.99,253865.0,69.1253,69.3117,69.0542,69.2496,253865.0
2021-09-23 10:00:00,77.99,78.11,77.98,78.1,60737.0,69.2496,69.3561,69.2407,69.3473,60737.0
2021-09-23 10:30:00,78.1,78.12,78.04,78.11,46748.0,69.3473,69.365,69.294,69.3561,46748.0
2021-09-23 11:00:00,78.08,78.09,77.97,77.98,51759.0,69.3295,69.3384,69.2318,69.2407,51759.0
2021-09-23 11:30:00,77.98,78.07,77.97,78.04,43005.0,69.2407,69.3206,69.2318,69.294,43005.0
2021-09-23 12:00:00,78.04,78.07,78.0,78.07,55407.0,69.294,69.3206,69.2585,69.3206,55407.0
2021-09-23 12:30:00,78.07,78.11,78.06,78.08,16113.0,69.3206,69.3561,69.3117,69.3295,16113.0
2021-09-23 13:00:00,78.08,78.16,78.08,78.11,27748.0,69.3295,69.4005,69.3295,69.3561,27748.0
2021-09-23 13:30:00,78.13,78.2,78.12,78.19,24205.0,69.3739,69.4361,69.365,69.4272,24205.0
2021-09-23 14:00:00,78.19,78.19,78.09,78.11,22349.0,69.4272,69.4272,69.3384,69.3561,22349.0
2021-09-23 14:30:00,78.12,78.14,78.05,78.06,18746.0,69.365,69.3828,69.3029,69.3117,18746.0
2021-09-23 15:00:00,78.07,78.11,78.04,78.08,58031.0,69.3206,69.3561,69.294,69.3295,58031.0
2021-09-23 15:30:00,78.08,78.1,78.02,78.1,100782.0,69.3295,69.3473,69.2762,69.3473,100782.0
2021-09-24 09:30:00,77.28,77.43,77.17,77.35,153041.0,68.6192,68.7524,68.5215,68.6813,153041.0
2021-09-24 10:00:00,77.38,77.43,77.26,77.29,53366.0,68.708,68.7524,68.6014,68.628,53366.0
2021-09-24 10:30:00,77.29,77.33,77.26,77.32,61191.0,68.628,68.6636,68.6014,68.6547,61191.0
2021-09-24 11:00:00,77.32,77.39,77.26,77.27,27954.0,68.6547,68.7168,68.6014,68.6103,27954.0
2021-09-24 11:30:00,77.26,77.37,77.23,77.36,21580.0,68.6014,68.6991,68.5748,68.6902,21580.0
2021-09-24 12:00:00,77.36,77.45,77.35,77.43,58715.0,68.6902,68.7701,68.6813,68.7524,58715.0
2021-09-24 12:30:00,77.43,77.44,77.35,77.37,69211.0,68.7524,68.7612,68.6813,68.6991,69211.0
2021-09-24 13:00:00,77.37,77.39,77.35,77.39,85087.0,68.6991,68.7168,68.6813,68.7168,85087.0
2021-09-24 13:30:00,77.39,77.39,77.33,77.33,34980.0,68.7168,68.7168,68.6636,68.6636,34980.0
2021-09-24 14:00:00,77.33,77.35,77.31,77.34,19084.0,68.6636,68.6813,68.6458,68.6724,19084.0
2021-09-24 14:30:00,77.35,77.39,77.33,77.39,172669.0,68.6813,68.7168,68.6636,68.7168,172669.0
2021-09-24 15:00:00,77.39,77.39,77.33,77.39,45345.0,68.7168,68.7168,68.6636,68.7168,45345.0
2021-09-24 15:30:00,77.39,77.47,77.31,77.33,228082.0,68.7168,68.7879,68.6458,68.6636,228082.0
2021-09-27 09:30:00,76.98,77.08,76.81,77.07,169275.0,68.3528,68.4416,68.2018,68.4327,169275.0
2021-09-27 10:00:00,77.06,77.17,77.02,77.12,61003.0,68.4238,68.5215,68.3883,68.4771,61003.0
2021-09-27 10:30:00,77.12,77.14,77.04,77.04,79977.0,68.4771,68.4949,68.4061,68.4061,79977.0
2021-09-27 11:00:00,77.05,77.12,77.02,77.04,116139.0,68.4149,68.4771,68.3883,68.4061,116139.0
2021-09-27 11:30:00,77.03,77.07,76.91,76.97,67372.0,68.3972,68.4327,68.2906,68.3439,67372.0
2021-09-27 12:00:00,76.97,77.06,76.94,77.06,26523.0,68.3439,68.4238,68.3173,68.4238,26523.0
2021-09-27 12:30:00,77.06,77.07,76.98,77.0,41120.0,68.4238,68.4327,68.3528,68.3705,41120.0
2021-09-27 13:00:00,77.0,77.09,76.99,77.08,37616.0,68.3705,68.4505,68.3617,68.4416,37616.0
2021-09-27 13:30:00,77.07,77.12,77.04,77.11,62890.0,68.4327,68.4771,68.4061,68.4682,62890.0
2021-09-27 14:00:00,77.12,77.16,77.1,77.16,51789.0,68.4771,68.5126,68.4593,68.5126,51789.0
2021-09-27 14:30:00,77.16,77.16,77.09,77.09,81006.0,68.5126,68.5126,68.4505,68.4505,81006.0
2021-09-27 15:00:00,77.09,77.13,77.07,77.09,104656.0,68.4505,68.486,68.4327,68.4505,104656.0
2021-09-27 15:30:00,77.09,77.1,77.0,77.07,103078.0,68.4505,68.4593,68.3705,68.4327,103078.0
2021-09-28 09:30:00,75.57,75.58,75.19,75.32,138219.0,67.1008,67.1097,66.7634,66.8788,138219.0
2021-09-28 10:00:00,75.31,75.31,74.96,75.12,122200.0,66.8699,66.8699,66.5592,66.7012,122200.0
2021-09-28 10:30:00,75.11,75.24,75.04,75.15,119870.0,66.6924,66.8078,66.6302,66.7279,119870.0
2021-09-28 11:00:00,75.16,75.17,75.01,75.12,99796.0,66.7368,66.7456,66.6036,66.7012,99796.0
2021-09-28 11:30:00,75.12,75.14,74.96,75.06,137133.0,66.7012,66.719,66.5592,66.648,137133.0
2021-09-28 12:00:00,75.05,75.14,74.98,75.11,49630.0,66.6391,66.719,66.5769,66.6924,49630.0
2021-09-28 12:30:00,75.1,75.1,74.95,74.98,32728.0,66.6835,66.6835,66.5503,66.5769,32728.0
2021-09-28 13:00:00,75.0,75.17,74.92,75.11,71556.0,66.5947,66.7456,66.5237,66.6924,71556.0
2021-09-28 13:30:00,75.1,75.12,74.99,74.99,45664.0,66.6835,66.7012,66.5858,66.5858,45664.0
2021-09-28 14:00:00,74.99,75.16,74.92,75.15,62477.0,66.5858,66.7368,66.5237,66.7279,62477.0
2021-09-28 14:30:00,75.14,75.24,75.05,75.2,66069.0,66.719,66.8078,66.6391,66.7723,66069.0
2021-09-28 15:00:00,75.19,75.29,75.12,75.12,68262.0,66.7634,66.8522,66.7012,66.7012,68262.0
2021-09-28 15:30:00,75.11,75.2,74.99,75.09,108802.0,66.6924,66.7723,66.5858,66.6746,108802.0
2021-09-29 09:30:00,75.05,75.1,74.81,75.04,200551.0,66.6391,66.6835,66.426,66.6302,200551.0
2021-09-29 10:00:00,75.08,75.11,74.88,74.88,59813.0,66.6657,66.6924,66.4881,66.4881,59813.0
2021-09-29 10:30:00,74.88,74.99,74.82,74.92,96485.0,66.4881,66.5858,66.4349,66.5237,96485.0
2021-09-29 11:00:00,74.94,74.98,74.84,74.84,61978.0,66.5414,66.5769,66.4526,66.4526,61978.0
2021-09-29 11:30:00,74.84,74.9,74.71,74.8,51316.0,66.4526,66.5059,66.3372,66.4171,51316.0
2021-09-29 12:00:00,74.8,74.86,74.6,74.64,36873.0,66.4171,66.4704,66.2395,66.275,36873.0
2021-09-29 12:30:00,74.64,74.72,74.62,74.67,77741.0,66.275,66.3461,66.2573,66.3017,77741.0
2021-09-29 13:00:00,74.67,74.72,74.61,74.64,54310.0,66.3017,66.3461,66.2484,66.275,54310.0
2021-09-29 13:30:00,74.63,74.64,74.56,74.61,43581.0,66.2662,66.275,66.204,66.2484,43581.0
2021-09-29 14:00:00,74.62,74.8,74.62,74.79,44420.0,66.2573,66.4171,66.2573,66.4082,44420.0
2021-09-29 14:30:00,74.79,74.83,74.76,74.8,156413.0,66.4082,66.4437,66.3816,66.4171,156413.0
2021-09-29 15:00:00,74.8,74.84,74.72,74.75,124744.0,66.4171,66.4526,66.3461,66.3727,124744.0
2021-09-29 15:30:00,74.74,74.77,74.5,74.58,459306.0,66.3638,66.3905,66.1507,66.2218,459306.0
2021-09-30 09:30:00,74.73,74.91,74.63,74.76,206437.0,66.3549,66.5148,66.2662,66.3816,206437.0
2021-09-30 10:00:00,74.75,74.77,74.63,74.72,159415.0,66.3727,66.3905,66.2662,66.3461,159415.0
2021-09-30 10:30:00,74.72,74.79,74.65,74.67,338019.0,66.3461,66.4082,66.2839,66.3017,338019.0
2021-09-30 11:00:00,74.67,74.94,74.64,74.89,195744.0,66.3017,66.5414,66.275,66.497,195744.0
2021-09-30 11:30:00,74.89,74.89,74.44,74.54,271056.0,66.497,66.497,66.0974,66.1862,271056.0
2021-09-30 12:00:00,74.54,74.57,74.3,74.31,267449.0,66.1862,66.2129,65.9731,65.982,267449.0
2021-09-30 12:30:00,74.31,74.46,74.24,74.39,150788.0,65.982,66.1152,65.9199,66.053,150788.0
2021-09-30 13:00:00,74.39,74.57,74.36,74.44,259319.0,66.053,66.2129,66.0264,66.0974,259319.0
2021-09-30 13:30:00,74.44,74.48,74.34,74.47,163399.0,66.0974,66.133,66.0087,66.1241,163399.0
2021-09-30 14:00:00,74.48,74.61,74.47,74.6,214863.0,66.133,66.2484,66.1241,66.2395,214863.0
2021-09-30 14:30:00,74.6,74.76,74.59,74.65,232678.0,66.2395,66.3816,66.2306,66.2839,232678.0
2021-09-30 15:00:00,74.63,74.74,74.57,74.59,249994.0,66.2662,66.3638,66.2129,66.2306,249994.0
2021-09-30 15:30:00,74.58,74.69,74.33,74.4,486746.0,66.2218,66.3194,65.9998,66.0619,486746.0
2021-10-01 09:30:00,74.53,74.64,74.26,74.33,211472.0,66.1774,66.275,65.9376,65.9998,211472.0
2021-10-01 10:00:00,74.33,74.49,74.11,74.18,143639.0,65.9998,66.1418,65.8044,65.8666,143639.0
2021-10-01 10:30:00,74.18,74.28,74.14,74.25,139263.0,65.8666,65.9554,65.8311,65.9287,139263.0
2021-10-01 11:00:00,74.26,74.43,74.14,74.28,112512.0,65.9376,66.0886,65.8311,65.9554,112512.0
2021-10-01 11:30:00,74.28,74.57,74.26,74.47,148214.0,65.9554,66.2129,65.9376,66.1241,148214.0
2021-10-01 12:00:00,74.48,74.54,74.41,74.52,77971.0,66.133,66.1862,66.0708,66.1685,77971.0
2021-10-01 12:30:00,74.51,74.56,74.48,74.48,46015.0,66.1596,66.204,66.133,66.133,46015.0
2021-10-01 13:00:00,74.47,74.62,74.44,74.59,19674.0,66.1241,66.2573,66.0974,66.2306,19674.0
2021-10-01 13:30:00,74.59,74.71,74.59,74.66,72636.0,66.2306,66.3372,66.2306,66.2928,72636.0
2021-10-01 14:00:00,74.67,74.82,74.67,74.77,52893.0,66.3017,66.4349,66.3017,66.3905,52893.0
2021-10-01 14:30:00,74.77,74.84,74.74,74.8,45331.0,66.3905,66.4526,66.3638,66.4171,45331.0
2021-10-01 15:00:00,74.81,74.93,74.8,74.81,77008.0,66.426,66.5325,66.4171,66.426,77008.0
2021-10-01 15:30:00,74.8,74.89,74.71,74.72,163521.0,66.4171,66.497,66.3372,66.3461,163521.0
2021-10-04 09:30:00,74.35,74.49,74.27,74.38,74935.0,66.0175,66.1418,65.9465,66.0442,74935.0
2021-10-04 10:00:00,74.37,74.38,73.95,73.97,50803.0,66.0353,66.0442,65.6624,65.6801,50803.0
2021-10-04 10:30:00,73.96,73.96,73.52,73.63,129119.0,65.6712,65.6712,65.2806,65.3782,129119.0
2021-10-04 11:00:00,73.63,73.71,73.53,73.58,108371.0,65.3782,65.4493,65.2894,65.3338,108371.0
2021-10-04 11:30:00,73.57,73.7,73.44,73.69,243747.0,65.3249,65.4404,65.2095,65.4315,243747.0
2021-10-04 12:00:00,73.68,73.72,73.57,73.6,46133.0,65.4226,65.4581,65.3249,65.3516,46133.0
2021-10-04 12:30:00,73.6,73.67,73.52,73.58,59289.0,65.3516,65.4137,65.2806,65.3338,59289.0
2021-10-04 13:00:00,73.58,73.7,73.51,73.55,77074.0,65.3338,65.4404,65.2717,65.3072,77074.0
2021-10-04 13:30:00,73.55,73.64,73.55,73.59,79788.0,65.3072,65.3871,65.3072,65.3427,79788.0
2021-10-04 14:00:00,73.59,73.72,73.58,73.65,97900.0,65.3427,65.4581,65.3338,65.396,97900.0
2021-10-04 14:30:00,73.65,73.74,73.61,73.68,81792.0,65.396,65.4759,65.3605,65.4226,81792.0
2021-10-04 15:00:00,73.69,73.8,73.59,73.64,119808.0,65.4315,65.5292,65.3427,65.3871,119808.0
2021-10-04 15:30:00,73.64,73.79,73.61,73.77,152032.0,65.3871,65.5203,65.3605,65.5025,152032.0
2021-10-05 09:30:00,73.74,73.84,73.64,73.77,111534.0,65.4759,65.5647,65.3871,65.5025,111534.0
2021-10-05 10:00:00,73.83,74.05,73.82,74.04,49184.0,65.5558,65.7512,65.5469,65.7423,49184.0
2021-10-05 10:30:00,74.03,74.11,74.02,74.11,23908.0,65.7334,65.8044,65.7245,65.8044,23908.0
2021-10-05 11:00:00,74.12,74.27,74.09,74.24,33452.0,65.8133,65.9465,65.7867,65.9199,33452.0
2021-10-05 11:30:00,74.24,74.29,74.11,74.22,56193.0,65.9199,65.9643,65.8044,65.9021,56193.0
2021-10-05 12:00:00,74.21,74.25,74.11,74.17,28878.0,65.8932,65.9287,65.8044,65.8577,28878.0
2021-10-05 12:30:00,74.17,74.2,74.15,74.18,31545.0,65.8577,65.8843,65.8399,65.8666,31545.0
2021-10-05 13:00:00,74.18,74.21,74.14,74.16,31763.0,65.8666,65.8932,65.8311,65.8488,31763.0
2021-10-05 13:30:00,74.16,74.24,74.15,74.22,45977.0,65.8488,65.9199,65.8399,65.9021,45977.0
2021-10-05 14:00:00,74.22,74.26,74.16,74.21,41937.0,65.9021,65.9376,65.8488,65.8932,41937.0
2021-10-05 14:30:00,74.21,74.24,74.19,74.21,56710.0,65.8932,65.9199,65.8755,65.8932,56710.0
2021-10-05 15:00:00,74.2,74.22,74.14,74.18,39314.0,65.8843,65.9021,65.8311,65.8666,39314.0
2021-10-05 15:30:00,74.16,74.21,74.03,74.06,54547.0,65.8488,65.8932,65.7334,65.76,54547.0
2021-10-06 09:30:00,72.83,73.04,72.71,72.74,139037.0,64.6679,64.8543,64.5613,64.588,139037.0
2021-10-06 10:00:00,72.73,73.0,72.59,72.95,111109.0,64.5791,64.8188,64.4548,64.7744,111109.0
2021-10-06 10:30:00,72.95,73.09,72.91,73.06,77612.0,64.7744,64.8987,64.7389,64.8721,77612.0
2021-10-06 11:00:00,73.05,73.09,72.84,72.85,72295.0,64.8632,64.8987,64.6768,64.6856,72295.0
2021-10-06 11:30:00,72.85,73.15,72.8,73.12,113594.0,64.6856,64.952,64.6412,64.9254,113594.0
2021-10-06 12:00:00,73.14,73.14,72.87,72.89,70105.0,64.9431,64.9431,64.7034,64.7212,70105.0
2021-10-06 12:30:00,72.86,72.96,72.83,72.86,28587.0,64.6945,64.7833,64.6679,64.6945,28587.0
2021-10-06 13:00:00,72.88,73.02,72.79,73.01,30060.0,64.7123,64.8366,64.6324,64.8277,30060.0
2021-10-06 13:30:00,73.03,73.26,73.03,73.21,53441.0,64.8455,65.0497,64.8455,65.0053,53441.0
2021-10-06 14:00:00,73.25,73.41,73.19,73.38,92776.0,65.0408,65.1829,64.9875,65.1562,92776.0
2021-10-06 14:30:00,73.38,73.49,73.33,73.33,111556.0,65.1562,65.2539,65.1118,65.1118,111556.0
2021-10-06 15:00:00,73.34,73.46,73.33,73.42,32703.0,65.1207,65.2273,65.1118,65.1918,32703.0
2021-10-06 15:30:00,73.43,73.47,73.34,73.46,207620.0,65.2006,65.2362,65.1207,65.2273,207620.0
2021-10-07 09:30:00,73.6,73.83,73.58,73.83,158155.0,65.3516,65.5558,65.3338,65.5558,158155.0
2021-10-07 10:00:00,73.87,74.0,73.86,73.98,46539.0,65.5913,65.7068,65.5824,65.689,46539.0
2021-10-07 10:30:00,73.98,74.06,73.97,74.06,63260.0,65.689,65.76,65.6801,65.76,63260.0
2021-10-07 11:00:00,74.07,74.16,74.05,74.13,26242.0,65.7689,65.8488,65.7512,65.8222,26242.0
2021-10-07 11:30:00,74.15,74.2,74.08,74.13,100536.0,65.8399,65.8843,65.7778,65.8222,100536.0
2021-10-07 12:00:00,74.14,74.16,74.07,74.08,22510.0,65.8311,65.8488,65.7689,65.7778,22510.0
2021-10-07 12:30:00,74.08,74.13,74.06,74.13,34000.0,65.7778,65.8222,65.76,65.8222,34000.0
2021-10-07 13:00:00,74.11,74.18,74.07,74.18,14596.0,65.8044,65.8666,65.7689,65.8666,14596.0
2021-10-07 13:30:00,74.19,74.19,74.11,74.12,60222.0,65.8755,65.8755,65.8044,65.8133,60222.0
2021-10-07 14:00:00,74.13,74.13,74.03,74.03,47174.0,65.8222,65.8222,65.7334,65.7334,47174.0
2021-10-07 14:30:00,74.05,74.05,73.92,73.98,35053.0,65.7512,65.7512,65.6357,65.689,35053.0
2021-10-07 15:00:00,73.94,74.07,73.93,74.03,61602.0,65.6535,65.7689,65.6446,65.7334,61602.0
2021-10-07 15:30:00,74.02,74.04,73.88,73.91,193276.0,65.7245,65.7423,65.6002,65.6268,193276.0
2021-10-08 09:30:00,74.05,74.05,73.81,73.92,175357.0,65.7512,65.7512,65.5381,65.6357,175357.0
2021-10-08 10:00:00,73.93,74.04,73.93,74.03,106976.0,65.6446,65.7423,65.6446,65.7334,106976.0
2021-10-08 10:30:00,74.03,74.04,73.87,73.92,68393.0,65.7334,65.7423,65.5913,65.6357,68393.0
2021-10-08 11:00:00,73.93,73.97,73.86,73.88,67953.0,65.6446,65.6801,65.5824,65.6002,67953.0
2021-10-08 11:30:00,73.88,73.88,73.78,73.79,42814.0,65.6002,65.6002,65.5114,65.5203,42814.0
2021-10-08 12:00:00,73.79,73.8,73.7,73.7,12120.0,65.5203,65.5292,65.4404,65.4404,12120.0
2021-10-08 12:30:00,73.67,73.79,73.67,73.76,42201.0,65.4137,65.5203,65.4137,65.4937,42201.0
2021-10-08 13:00:00,73.75,73.79,73.65,73.66,37540.0,65.4848,65.5203,65.396,65.4049,37540.0
2021-10-08 13:30:00,73.67,73.77,73.65,73.77,35860.0,65.4137,65.5025,65.396,65.5025,35860.0
2021-10-08 14:00:00,73.77,73.88,73.77,73.88,27145.0,65.5025,65.6002,65.5025,65.6002,27145.0
2021-10-08 14:30:00,73.88,73.88,73.78,73.79,113372.0,65.6002,65.6002,65.5114,65.5203,113372.0
2021-10-08 15:00:00,73.79,73.84,73.77,73.8,66682.0,65.5203,65.5647,65.5025,65.5292,66682.0
2021-10-08 15:30:00,73.79,73.8,73.65,73.72,246605.0,65.5203,65.5292,65.396,65.4581,246605.0
2021-10-11 09:30:00,73.73,73.92,73.69,73.91,72275.0,65.467,65.6357,65.4315,65.6268,72275.0
2021-10-11 10:00:00,73.92,73.99,73.85,73.96,49332.0,65.6357,65.6979,65.5736,65.6712,49332.0
2021-10-11 10:30:00,73.97,73.98,73.85,73.9,32977.0,65.6801,65.689,65.5736,65.618,32977.0
2021-10-11 11:00:00,73.9,73.98,73.9,73.93,28049.0,65.618,65.689,65.618,65.6446,28049.0
2021-10-11 11:30:00,73.93,74.01,73.93,73.95,58997.0,65.6446,65.7156,65.6446,65.6624,58997.0
2021-10-11 12:00:00,73.95,73.95,73.79,73.84,130002.0,65.6624,65.6624,65.5203,65.5647,130002.0
2021-10-11 12:30:00,73.84,73.85,73.74,73.77,36296.0,65.5647,65.5736,65.4759,65.5025,36296.0
2021-10-11 13:00:00,73.76,73.76,73.61,73.61,57227.0,65.4937,65.4937,65.3605,65.3605,57227.0
2021-10-11 13:30:00,73.61,73.69,73.6,73.64,41466.0,65.3605,65.4315,65.3516,65.3871,41466.0
2021-10-11 14:00:00,73.64,73.72,73.6,73.62,42051.0,65.3871,65.4581,65.3516,65.3693,42051.0
2021-10-11 14:30:00,73.63,73.7,73.6,73.68,47023.0,65.3782,65.4404,65.3516,65.4226,47023.0
2021-10-11 15:00:00,73.67,73.72,73.59,73.59,220137.0,65.4137,65.4581,65.3427,65.3427,220137.0
2021-10-11 15:30:00,73.59,73.63,73.44,73.44,127183.0,65.3427,65.3782,65.2095,65.2095,127183.0
2021-10-12 09:30:00,73.7,73.75,73.49,73.64,93425.0,65.4404,65.4848,65.2539,65.3871,93425.0
2021-10-12 10:00:00,73.65,73.67,73.49,73.58,101339.0,65.396,65.4137,65.2539,65.3338,101339.0
2021-10-12 10:30:00,73.6,73.68,73.55,73.62,56475.0,65.3516,65.4226,65.3072,65.3693,56475.0
2021-10-12 11:00:00,73.63,73.74,73.63,73.71,70592.0,65.3782,65.4759,65.3782,65.4493,70592.0
2021-10-12 11:30:00,73.72,73.82,73.68,73.81,26040.0,65.4581,65.5469,65.4226,65.5381,26040.0
2021-10-12 12:00:00,73.82,73.89,73.82,73.83,22667.0,65.5469,65.6091,65.5469,65.5558,22667.0
2021-10-12 12:30:00,73.83,73.84,73.66,73.7,28872.0,65.5558,65.5647,65.4049,65.4404,28872.0
2021-10-12 13:00:00,73.69,73.73,73.64,73.71,29070.0,65.4315,65.467,65.3871,65.4493,29070.0
2021-10-12 13:30:00,73.7,73.79,73.68,73.73,43985.0,65.4404,65.5203,65.4226,65.467,43985.0
2021-10-12 14:00:00,73.72,73.86,73.72,73.81,29139.0,65.4581,65.5824,65.4581,65.5381,29139.0
2021-10-12 14:30:00,73.82,73.82,73.73,73.73,51777.0,65.5469,65.5469,65.467,65.467,51777.0
2021-10-12 15:00:00,73.73,73.76,73.67,73.76,106965.0,65.467,65.4937,65.4137,65.4937,106965.0
2021-10-12 15:30:00,73.75,73.78,73.62,73.68,101102.0,65.4848,65.5114,65.3693,65.4226,101102.0
2021-10-13 09:30:00,74.26,74.42,74.17,74.25,127809.0,65.9376,66.0797,65.8577,65.9287,127809.0
2021-10-13 10:00:00,74.25,74.25,74.03,74.2,63436.0,65.9287,65.9287,65.7334,65.8843,63436.0
2021-10-13 10:30:00,74.19,74.33,74.14,74.28,38291.0,65.8755,65.9998,65.8311,65.9554,38291.0
2021-10-13 11:00:00,74.29,74.39,74.29,74.33,41099.0,65.9643,66.053,65.9643,65.9998,41099.0
2021-10-13 11:30:00,74.34,74.51,74.28,74.44,64744.0,66.0087,66.1596,65.9554,66.0974,64744.0
2021-10-13 12:00:00,74.44,74.49,74.42,74.49,31637.0,66.0974,66.1418,66.0797,66.1418,31637.0
2021-10-13 12:30:00,74.49,74.52,74.42,74.46,22583.0,66.1418,66.1685,66.0797,66.1152,22583.0
2021-10-13 13:00:00,74.47,74.6,74.46,74.59,20487.0,66.1241,66.2395,66.1152,66.2306,20487.0
2021-10-13 13:30:00,74.59,74.65,74.52,74.53,34622.0,66.2306,66.2839,66.1685,66.1774,34622.0
2021-10-13 14:00:00,74.55,74.65,74.48,74.49,75156.0,66.1951,66.2839,66.133,66.1418,75156.0
2021-10-13 14:30:00,74.49,74.5,74.42,74.5,41702.0,66.1418,66.1507,66.0797,66.1507,41702.0
2021-10-13 15:00:00,74.49,74.58,74.46,74.51,69375.0,66.1418,66.2218,66.1152,66.1596,69375.0
2021-10-13 15:30:00,74.52,74.62,74.51,74.62,91777.0,66.1685,66.2573,66.1596,66.2573,91777.0
2021-10-14 09:30:00,75.27,75.27,75.09,75.19,91761.0,66.8344,66.8344,66.6746,66.7634,91761.0
2021-10-14 10:00:00,75.2,75.3,75.2,75.23,44229.0,66.7723,66.8611,66.7723,66.7989,44229.0
2021-10-14 10:30:00,75.23,75.27,75.19,75.22,28704.0,66.7989,66.8344,66.7634,66.79,28704.0
2021-10-14 11:00:00,75.23,75.27,75.2,75.26,26312.0,66.7989,66.8344,66.7723,66.8255,26312.0
2021-10-14 11:30:00,75.27,75.35,75.23,75.34,32542.0,66.8344,66.9055,66.7989,66.8966,32542.0
2021-10-14 12:00:00,75.34,75.39,75.33,75.35,39802.0,66.8966,66.941,66.8877,66.9055,39802.0
2021-10-14 12:30:00,75.36,75.37,75.31,75.34,38741.0,66.9143,66.9232,66.8699,66.8966,38741.0
2021-10-14 13:00:00,75.34,75.35,75.24,75.26,23193.0,66.8966,66.9055,66.8078,66.8255,23193.0
2021-10-14 13:30:00,75.26,75.34,75.26,75.32,105316.0,66.8255,66.8966,66.8255,66.8788,105316.0
2021-10-14 14:00:00,75.33,75.36,75.3,75.36,20526.0,66.8877,66.9143,66.8611,66.9143,20526.0
2021-10-14 14:30:00,75.36,75.41,75.34,75.41,21436.0,66.9143,66.9587,66.8966,66.9587,21436.0
2021-10-14 15:00:00,75.4,75.4,75.33,75.36,141585.0,66.9499,66.9499,66.8877,66.9143,141585.0
2021-10-14 15:30:00,75.36,75.43,75.32,75.37,82393.0,66.9143,66.9765,66.8788,66.9232,82393.0
2021-10-15 09:30:00,75.91,75.97,75.85,75.95,115276.0,67.4027,67.456,67.3494,67.4382,115276.0
2021-10-15 10:00:00,75.96,75.97,75.79,75.8,33328.0,67.4471,67.456,67.2962,67.305,33328.0
2021-10-15 10:30:00,75.83,76.06,75.82,76.02,23728.0,67.3317,67.5359,67.3228,67.5004,23728.0
2021-10-15 11:00:00,76.05,76.06,75.99,76.03,30416.0,67.527,67.5359,67.4737,67.5093,30416.0
2021-10-15 11:30:00,76.02,76.02,75.91,75.91,19773.0,67.5004,67.5004,67.4027,67.4027,19773.0
2021-10-15 12:00:00,75.92,75.97,75.91,75.94,19784.0,67.4116,67.456,67.4027,67.4293,19784.0
2021-10-15 12:30:00,75.94,76.0,75.9,75.98,36430.0,67.4293,67.4826,67.3938,67.4649,36430.0
2021-10-15 13:00:00,75.98,75.98,75.92,75.94,16739.0,67.4649,67.4649,67.4116,67.4293,16739.0
2021-10-15 13:30:00,75.94,75.99,75.93,75.97,42173.0,67.4293,67.4737,67.4205,67.456,42173.0
2021-10-15 14:00:00,75.97,76.03,75.97,76.0,38141.0,67.456,67.5093,67.456,67.4826,38141.0
2021-10-15 14:30:00,76.0,76.02,75.96,76.01,19953.0,67.4826,67.5004,67.4471,67.4915,19953.0
2021-10-15 15:00:00,76.01,76.01,75.91,75.95,97030.0,67.4915,67.4915,67.4027,67.4382,97030.0
2021-10-15 15:30:00,75.96,76.01,75.92,75.99,128121.0,67.4471,67.4915,67.4116,67.4737,128121.0
2021-10-18 09:30:00,75.59,75.62,75.49,75.6,171146.0,67.1186,67.1452,67.0298,67.1274,171146.0
2021-10-18 10:00:00,75.59,75.64,75.55,75.64,138168.0,67.1186,67.163,67.083,67.163,138168.0
2021-10-18 10:30:00,75.63,75.71,75.6,75.7,89208.0,67.1541,67.2251,67.1274,67.2162,89208.0
2021-10-18 11:00:00,75.7,75.8,75.67,75.75,23818.0,67.2162,67.305,67.1896,67.2606,23818.0
2021-10-18 11:30:00,75.75,75.82,75.71,75.82,33279.0,67.2606,67.3228,67.2251,67.3228,33279.0
2021-10-18 12:00:00,75.81,75.83,75.76,75.78,114254.0,67.3139,67.3317,67.2695,67.2873,114254.0
2021-10-18 12:30:00,75.78,75.81,75.74,75.76,87070.0,67.2873,67.3139,67.2518,67.2695,87070.0
2021-10-18 13:00:00,75.77,75.8,75.76,75.78,145769.0,67.2784,67.305,67.2695,67.2873,145769.0
2021-10-18 13:30:00,75.78,75.79,75.75,75.77,56013.0,67.2873,67.2962,67.2606,67.2784,56013.0
2021-10-18 14:00:00,75.77,75.78,75.72,75.76,58329.0,67.2784,67.2873,67.234,67.2695,58329.0
2021-10-18 14:30:00,75.75,75.78,75.73,75.77,161453.0,67.2606,67.2873,67.2429,67.2784,161453.0
2021-10-18 15:00:00,75.77,75.79,75.73,75.78,176352.0,67.2784,67.2962,67.2429,67.2873,176352.0
2021-10-18 15:30:00,75.78,75.82,75.74,75.8,411481.0,67.2873,67.3228,67.2518,67.305,411481.0
2021-10-19 09:30:00,76.24,76.33,76.21,76.3,75426.0,67.6957,67.7756,67.6691,67.749,75426.0
2021-10-19 10:00:00,76.31,76.42,76.31,76.4,24128.0,67.7579,67.8555,67.7579,67.8378,24128.0
2021-10-19 10:30:00,76.41,76.42,76.27,76.4,54485.0,67.8467,67.8555,67.7224,67.8378,54485.0
2021-10-19 11:00:00,76.4,76.43,76.37,76.42,78360.0,67.8378,67.8644,67.8111,67.8555,78360.0
2021-10-19 11:30:00,76.42,76.43,76.34,76.37,24575.0,67.8555,67.8644,67.7845,67.8111,24575.0
2021-10-19 12:00:00,76.36,76.36,76.29,76.31,17489.0,67.8023,67.8023,67.7401,67.7579,17489.0
2021-10-19 12:30:00,76.31,76.39,76.31,76.38,19456.0,67.7579,67.8289,67.7579,67.82,19456.0
2021-10-19 13:00:00,76.38,76.42,76.35,76.41,16148.0,67.82,67.8555,67.7934,67.8467,16148.0
2021-10-19 13:30:00,76.41,76.41,76.38,76.39,22360.0,67.8467,67.8467,67.82,67.8289,22360.0
2021-10-19 14:00:00,76.39,76.39,76.32,76.33,14840.0,67.8289,67.8289,67.7668,67.7756,14840.0
2021-10-19 14:30:00,76.33,76.33,76.26,76.3,24973.0,67.7756,67.7756,67.7135,67.749,24973.0
2021-10-19 15:00:00,76.3,76.33,76.25,76.3,32393.0,67.749,67.7756,67.7046,67.749,32393.0
2021-10-19 15:30:00,76.3,76.33,76.23,76.29,79937.0,67.749,67.7756,67.6868,67.7401,79937.0
2021-10-20 09:30:00,76.22,76.22,76.07,76.09,66104.0,67.678,67.678,67.5448,67.5625,66104.0
2021-10-20 10:00:00,76.09,76.41,76.09,76.41,84025.0,67.5625,67.8467,67.5625,67.8467,84025.0
2021-10-20 10:30:00,76.41,76.46,76.37,76.38,24037.0,67.8467,67.8911,67.8111,67.82,24037.0
2021-10-20 11:00:00,76.38,76.44,76.35,76.39,38560.0,67.82,67.8733,67.7934,67.8289,38560.0
2021-10-20 11:30:00,76.39,76.47,76.35,76.45,71595.0,67.8289,67.8999,67.7934,67.8822,71595.0
2021-10-20 12:00:00,76.45,76.48,76.42,76.47,14638.0,67.8822,67.9088,67.8555,67.8999,14638.0
2021-10-20 12:30:00,76.47,76.51,76.45,76.49,23332.0,67.8999,67.9355,67.8822,67.9177,23332.0
2021-10-20 13:00:00,76.5,76.51,76.37,76.41,117353.0,67.9266,67.9355,67.8111,67.8467,117353.0
2021-10-20 13:30:00,76.43,76.48,76.39,76.47,72486.0,67.8644,67.9088,67.8289,67.8999,72486.0
2021-10-20 14:00:00,76.47,76.53,76.47,76.5,155613.0,67.8999,67.9532,67.8999,67.9266,155613.0
2021-10-20 14:30:00,76.51,76.52,76.47,76.51,55696.0,67.9355,67.9443,67.8999,67.9355,55696.0
2021-10-20 15:00:00,76.51,76.52,76.45,76.47,111276.0,67.9355,67.9443,67.8822,67.8999,111276.0
2021-10-20 15:30:00,76.46,76.48,76.41,76.47,241688.0,67.8911,67.9088,67.8467,67.8999,241688.0
2021-10-21 09:30:00,75.98,76.18,75.98,76.17,56876.0,67.4649,67.6424,67.4649,67.6336,56876.0
2021-10-21 10:00:00,76.17,76.21,76.12,76.2,35050.0,67.6336,67.6691,67.5892,67.6602,35050.0
2021-10-21 10:30:00,76.2,76.27,76.17,76.21,40760.0,67.6602,67.7224,67.6336,67.6691,40760.0
2021-10-21 11:00:00,76.21,76.24,76.02,76.03,42354.0,67.6691,67.6957,67.5004,67.5093,42354.0
2021-10-21 11:30:00,76.03,76.08,75.99,76.08,102595.0,67.5093,67.5536,67.4737,67.5536,102595.0
2021-10-21 12:00:00,76.08,76.11,76.04,76.09,29801.0,67.5536,67.5803,67.5181,67.5625,29801.0
2021-10-21 12:30:00,76.09,76.1,76.05,76.08,16179.0,67.5625,67.5714,67.527,67.5536,16179.0
2021-10-21 13:00:00,76.06,76.13,76.05,76.13,23243.0,67.5359,67.598,67.527,67.598,23243.0
2021-10-21 13:30:00,76.12,76.13,75.96,75.98,77257.0,67.5892,67.598,67.4471,67.4649,77257.0
2021-10-21 14:00:00,75.98,76.01,75.95,76.0,24701.0,67.4649,67.4915,67.4382,67.4826,24701.0
2021-10-21 14:30:00,76.0,76.04,75.98,76.02,105664.0,67.4826,67.5181,67.4649,67.5004,105664.0
2021-10-21 15:00:00,76.03,76.13,76.02,76.09,42652.0,67.5093,67.598,67.5004,67.5625,42652.0
2021-10-21 15:30:00,76.09,76.11,76.02,76.09,103937.0,67.5625,67.5803,67.5004,67.5625,103937.0
2021-10-22 09:30:00,76.28,76.42,76.27,76.42,86013.0,67.7312,67.8555,67.7224,67.8555,86013.0
2021-10-22 10:00:00,76.41,76.51,76.35,76.51,30288.0,67.8467,67.9355,67.7934,67.9355,30288.0
2021-10-22 10:30:00,76.51,76.52,76.35,76.38,67826.0,67.9355,67.9443,67.7934,67.82,67826.0
2021-10-22 11:00:00,76.37,76.43,76.12,76.23,73264.0,67.8111,67.8644,67.5892,67.6868,73264.0
2021-10-22 11:30:00,76.22,76.23,76.08,76.17,73667.0,67.678,67.6868,67.5536,67.6336,73667.0
2021-10-22 12:00:00,76.14,76.24,76.08,76.24,78588.0,67.6069,67.6957,67.5536,67.6957,78588.0
2021-10-22 12:30:00,76.23,76.36,76.22,76.3,61614.0,67.6868,67.8023,67.678,67.749,61614.0
2021-10-22 13:00:00,76.3,76.33,76.25,76.28,52641.0,67.749,67.7756,67.7046,67.7312,52641.0
2021-10-22 13:30:00,76.28,76.33,76.23,76.23,94902.0,67.7312,67.7756,67.6868,67.6868,94902.0
2021-10-22 14:00:00,76.23,76.34,76.22,76.34,39880.0,67.6868,67.7845,67.678,67.7845,39880.0
2021-10-22 14:30:00,76.34,76.39,76.28,76.28,29953.0,67.7845,67.8289,67.7312,67.7312,29953.0
2021-10-22 15:00:00,76.26,76.29,76.23,76.26,34863.0,67.7135,67.7401,67.6868,67.7135,34863.0
2021-10-22 15:30:00,76.26,76.36,76.26,76.34,239969.0,67.7135,67.8023,67.7135,67.7845,239969.0
2021-10-25 09:30:00,76.19,76.21,76.01,76.15,122693.0,67.6513,67.6691,67.4915,67.6158,122693.0
2021-10-25 10:00:00,76.15,76.2,76.12,76.2,46161.0,67.6158,67.6602,67.5892,67.6602,46161.0
2021-10-25 10:30:00,76.19,76.23,76.16,76.22,18806.0,67.6513,67.6868,67.6247,67.678,18806.0
2021-10-25 11:00:00,76.22,76.34,76.19,76.33,19172.0,67.678,67.7845,67.6513,67.7756,19172.0
2021-10-25 11:30:00,76.33,76.33,76.24,76.3,22980.0,67.7756,67.7756,67.6957,67.749,22980.0
2021-10-25 12:00:00,76.28,76.33,76.27,76.31,21272.0,67.7312,67.7756,67.7224,67.7579,21272.0
2021-10-25 12:30:00,76.3,76.32,76.28,76.28,9911.0,67.749,67.7668,67.7312,67.7312,9911.0
2021-10-25 13:00:00,76.29,76.36,76.28,76.35,19101.0,67.7401,67.8023,67.7312,67.7934,19101.0
2021-10-25 13:30:00,76.35,76.35,76.28,76.31,20275.0,67.7934,67.7934,67.7312,67.7579,20275.0
2021-10-25 14:00:00,76.3,76.35,76.3,76.34,17185.0,67.749,67.7934,67.749,67.7845,17185.0
2021-10-25 14:30:00,76.35,76.36,76.26,76.28,20781.0,67.7934,67.8023,67.7135,67.7312,20781.0
2021-10-25 15:00:00,76.29,76.29,76.23,76.27,18750.0,67.7401,67.7401,67.6868,67.7224,18750.0
2021-10-25 15:30:00,76.27,76.27,76.19,76.21,81236.0,67.7224,67.7224,67.6513,67.6691,81236.0
2021-10-26 09:30:00,76.67,76.7,76.51,76.56,62527.0,68.0775,68.1042,67.9355,67.9799,62527.0
2021-10-26 10:00:00,76.51,76.6,76.51,76.56,49859.0,67.9355,68.0154,67.9355,67.9799,49859.0
2021-10-26 10:30:00,76.53,76.58,76.52,76.53,19712.0,67.9532,67.9976,67.9443,67.9532,19712.0
2021-10-26 11:00:00,76.53,76.53,76.47,76.5,18322.0,67.9532,67.9532,67.8999,67.9266,18322.0
2021-10-26 11:30:00,76.53,76.53,76.32,76.32,37353.0,67.9532,67.9532,67.7668,67.7668,37353.0
2021-10-26 12:00:00,76.32,76.36,76.25,76.32,74615.0,67.7668,67.8023,67.7046,67.7668,74615.0
2021-10-26 12:30:00,76.31,76.35,76.18,76.28,26983.0,67.7579,67.7934,67.6424,67.7312,26983.0
2021-10-26 13:00:00,76.26,76.31,76.23,76.27,30424.0,67.7135,67.7579,67.6868,67.7224,30424.0
2021-10-26 13:30:00,76.3,76.37,76.27,76.32,69329.0,67.749,67.8111,67.7224,67.7668,69329.0
2021-10-26 14:00:00,76.31,76.37,76.31,76.33,17810.0,67.7579,67.8111,67.7579,67.7756,17810.0
2021-10-26 14:30:00,76.33,76.38,76.31,76.38,71972.0,67.7756,67.82,67.7579,67.82,71972.0
2021-10-26 15:00:00,76.38,76.39,76.34,76.34,25399.0,67.82,67.8289,67.7845,67.7845,25399.0
2021-10-26 15:30:00,76.33,76.38,76.27,76.27,70015.0,67.7756,67.82,67.7224,67.7224,70015.0
2021-10-27 09:30:00,76.28,76.39,76.18,76.39,297905.0,67.7312,67.8289,67.6424,67.8289,297905.0
2021-10-27 10:00:00,76.39,76.44,76.15,76.16,333080.0,67.8289,67.8733,67.6158,67.6247,333080.0
2021-10-27 10:30:00,76.17,76.21,76.07,76.11,47633.0,67.6336,67.6691,67.5448,67.5803,47633.0
2021-10-27 11:00:00,76.11,76.19,76.11,76.13,39583.0,67.5803,67.6513,67.5803,67.598,39583.0
2021-10-27 11:30:00,76.14,76.18,76.07,76.16,98033.0,67.6069,67.6424,67.5448,67.6247,98033.0
2021-10-27 12:00:00,76.16,76.25,76.16,76.24,142245.0,67.6247,67.7046,67.6247,67.6957,142245.0
2021-10-27 12:30:00,76.24,76.29,76.18,76.27,41199.0,67.6957,67.7401,67.6424,67.7224,41199.0
2021-10-27 13:00:00,76.27,76.33,76.27,76.31,34007.0,67.7224,67.7756,67.7224,67.7579,34007.0
2021-10-27 13:30:00,76.31,76.32,76.27,76.32,32538.0,67.7579,67.7668,67.7224,67.7668,32538.0
2021-10-27 14:00:00,76.32,76.34,76.29,76.29,50856.0,67.7668,67.7845,67.7401,67.7401,50856.0
2021-10-27 14:30:00,76.29,76.3,76.24,76.25,36009.0,67.7401,67.749,67.6957,67.7046,36009.0
2021-10-27 15:00:00,76.24,76.26,76.03,76.07,64485.0,67.6957,67.7135,67.5093,67.5448,64485.0
2021-10-27 15:30:00,76.06,76.1,75.9,75.94,132586.0,67.5359,67.5714,67.3938,67.4293,132586.0
2021-10-28 09:30:00,76.35,76.45,76.28,76.43,84360.0,67.7934,67.8822,67.7312,67.8644,84360.0
2021-10-28 10:00:00,76.42,76.64,76.41,76.62,30009.0,67.8555,68.0509,67.8467,68.0331,30009.0
2021-10-28 10:30:00,76.62,76.7,76.6,76.64,29586.0,68.0331,68.1042,68.0154,68.0509,29586.0
2021-10-28 11:00:00,76.65,76.74,76.64,76.7,23458.0,68.0598,68.1397,68.0509,68.1042,23458.0
2021-10-28 11:30:00,76.71,76.82,76.67,76.68,57635.0,68.113,68.2107,68.0775,68.0864,57635.0
2021-10-28 12:00:00,76.69,76.75,76.67,76.72,93253.0,68.0953,68.1486,68.0775,68.1219,93253.0
2021-10-28 12:30:00,76.72,76.75,76.59,76.6,82558.0,68.1219,68.1486,68.0065,68.0154,82558.0
2021-10-28 13:00:00,76.61,76.64,76.58,76.63,295243.0,68.0243,68.0509,67.9976,68.042,295243.0
2021-10-28 13:30:00,76.62,76.69,76.62,76.69,122307.0,68.0331,68.0953,68.0331,68.0953,122307.0
2021-10-28 14:00:00,76.69,76.74,76.69,76.7,67768.0,68.0953,68.1397,68.0953,68.1042,67768.0
2021-10-28 14:30:00,76.7,76.71,76.65,76.66,48087.0,68.1042,68.113,68.0598,68.0686,48087.0
2021-10-28 15:00:00,76.66,76.66,76.6,76.61,77008.0,68.0686,68.0686,68.0154,68.0243,77008.0
2021-10-28 15:30:00,76.61,76.77,76.6,76.75,85312.0,68.0243,68.1663,68.0154,68.1486,85312.0
2021-10-29 09:30:00,76.17,76.25,76.11,76.16,91232.0,67.6336,67.7046,67.5803,67.6247,91232.0
2021-10-29 10:00:00,76.15,76.23,75.99,76.02,253106.0,67.6158,67.6868,67.4737,67.5004,253106.0
2021-10-29 10:30:00,76.02,76.16,76.01,76.04,100759.0,67.5004,67.6247,67.4915,67.5181,100759.0
2021-10-29 11:00:00,76.04,76.12,76.01,76.04,132128.0,67.5181,67.5892,67.4915,67.5181,132128.0
2021-10-29 11:30:00,76.05,76.15,76.02,76.1,76660.0,67.527,67.6158,67.5004,67.5714,76660.0
2021-10-29 12:00:00,76.09,76.19,76.08,76.17,99011.0,67.5625,67.6513,67.5536,67.6336,99011.0
2021-10-29 12:30:00,76.16,76.17,76.09,76.1,50731.0,67.6247,67.6336,67.5625,67.5714,50731.0
2021-10-29 13:00:00,76.1,76.2,76.09,76.2,90524.0,67.5714,67.6602,67.5625,67.6602,90524.0
2021-10-29 13:30:00,76.2,76.22,76.15,76.2,74257.0,67.6602,67.678,67.6158,67.6602,74257.0
2021-10-29 14:00:00,76.19,76.22,76.09,76.11,41064.0,67.6513,67.678,67.5625,67.5803,41064.0
2021-10-29 14:30:00,76.09,76.19,76.09,76.15,103313.0,67.5625,67.6513,67.5625,67.6158,103313.0
2021-10-29 15:00:00,76.15,76.18,76.1,76.13,53317.0,67.6158,67.6424,67.5714,67.598,53317.0
2021-10-29 15:30:00,76.13,76.29,76.11,76.26,343117.0,67.598,67.7401,67.5803,67.7135,343117.0
2021-11-01 09:30:00,76.7,76.77,76.54,76.67,141649.0,68.1042,68.1663,67.9621,68.0775,141649.0
2021-11-01 10:00:00,76.69,76.71,76.57,76.69,123680.0,68.0953,68.113,67.9887,68.0953,123680.0
2021-11-01 10:30:00,76.67,76.71,76.65,76.7,305230.0,68.0775,68.113,68.0598,68.1042,305230.0
2021-11-01 11:00:00,76.7,76.79,76.68,76.75,401471.0,68.1042,68.1841,68.0864,68.1486,401471.0
2021-11-01 11:30:00,76.75,76.8,76.73,76.79,33834.0,68.1486,68.193,68.1308,68.1841,33834.0
2021-11-01 12:00:00,76.79,76.8,76.75,76.78,42795.0,68.1841,68.193,68.1486,68.1752,42795.0
2021-11-01 12:30:00,76.78,76.78,76.7,76.77,52687.0,68.1752,68.1752,68.1042,68.1663,52687.0
2021-11-01 13:00:00,76.77,76.79,76.7,76.73,39764.0,68.1663,68.1841,68.1042,68.1308,39764.0
2021-11-01 13:30:00,76.73,76.76,76.68,76.71,70930.0,68.1308,68.1574,68.0864,68.113,70930.0
2021-11-01 14:00:00,76.72,76.72,76.63,76.69,47358.0,68.1219,68.1219,68.042,68.0953,47358.0
2021-11-01 14:30:00,76.7,76.74,76.68,76.72,21072.0,68.1042,68.1397,68.0864,68.1219,21072.0
2021-11-01 15:00:00,76.7,76.76,76.69,76.74,65762.0,68.1042,68.1574,68.0953,68.1397,65762.0
2021-11-01 15:30:00,76.74,76.89,76.73,76.87,157607.0,68.1397,68.2729,68.1308,68.2551,157607.0
2021-11-02 09:30:00,76.58,76.6,76.46,76.59,76690.0,67.9976,68.0154,67.8911,68.0065,76690.0
2021-11-02 10:00:00,76.59,76.62,76.51,76.53,50518.0,68.0065,68.0331,67.9355,67.9532,50518.0
2021-11-02 10:30:00,76.53,76.59,76.5,76.54,35865.0,67.9532,68.0065,67.9266,67.9621,35865.0
2021-11-02 11:00:00,76.55,76.59,76.53,76.59,27602.0,67.971,68.0065,67.9532,68.0065,27602.0
2021-11-02 11:30:00,76.59,76.62,76.47,76.5,32634.0,68.0065,68.0331,67.8999,67.9266,32634.0
2021-11-02 12:00:00,76.5,76.51,76.44,76.47,49914.0,67.9266,67.9355,67.8733,67.8999,49914.0
2021-11-02 12:30:00,76.47,76.49,76.43,76.47,30599.0,67.8999,67.9177,67.8644,67.8999,30599.0
2021-11-02 13:00:00,76.47,76.49,76.42,76.43,60714.0,67.8999,67.9177,67.8555,67.8644,60714.0
2021-11-02 13:30:00,76.42,76.47,76.37,76.46,78892.0,67.8555,67.8999,67.8111,67.8911,78892.0
2021-11-02 14:00:00,76.46,76.47,76.41,76.42,16052.0,67.8911,67.8999,67.8467,67.8555,16052.0
2021-11-02 14:30:00,76.42,76.48,76.4,76.46,66050.0,67.8555,67.9088,67.8378,67.8911,66050.0
2021-11-02 15:00:00,76.46,76.47,76.44,76.47,21971.0,67.8911,67.8999,67.8733,67.8999,21971.0
2021-11-02 15:30:00,76.47,76.49,76.43,76.48,68197.0,67.8999,67.9177,67.8644,67.9088,68197.0
2021-11-03 09:30:00,76.47,76.48,76.36,76.39,96752.0,67.8999,67.9088,67.8023,67.8289,96752.0
2021-11-03 10:00:00,76.37,76.43,76.3,76.42,92487.0,67.8111,67.8644,67.749,67.8555,92487.0
2021-11-03 10:30:00,76.42,76.57,76.41,76.56,36355.0,67.8555,67.9887,67.8467,67.9799,36355.0
2021-11-03 11:00:00,76.56,76.56,76.46,76.53,37116.0,67.9799,67.9799,67.8911,67.9532,37116.0
2021-11-03 11:30:00,76.53,76.6,76.48,76.6,41523.0,67.9532,68.0154,67.9088,68.0154,41523.0
2021-11-03 12:00:00,76.6,76.62,76.55,76.61,30214.0,68.0154,68.0331,67.971,68.0243,30214.0
2021-11-03 12:30:00,76.61,76.62,76.57,76.59,177569.0,68.0243,68.0331,67.9887,68.0065,177569.0
2021-11-03 13:00:00,76.58,76.6,76.56,76.59,12800.0,67.9976,68.0154,67.9799,68.0065,12800.0
2021-11-03 13:30:00,76.59,76.61,76.55,76.55,25668.0,68.0065,68.0243,67.971,67.971,25668.0
2021-11-03 14:00:00,76.58,76.84,76.58,76.71,76810.0,67.9976,68.2285,67.9976,68.113,76810.0
2021-11-03 14:30:00,76.7,77.1,76.62,77.04,138433.0,68.1042,68.4593,68.0331,68.4061,138433.0
2021-11-03 15:00:00,77.04,77.07,76.93,76.98,41253.0,68.4061,68.4327,68.3084,68.3528,41253.0
2021-11-03 15:30:00,76.99,77.16,76.99,77.1,177787.0,68.3617,68.5126,68.3617,68.4593,177787.0
2021-11-04 09:30:00,77.16,77.17,77.09,77.16,59471.0,68.5126,68.5215,68.4505,68.5126,59471.0
2021-11-04 10:00:00,77.17,77.22,77.13,77.17,94986.0,68.5215,68.5659,68.486,68.5215,94986.0
2021-11-04 10:30:00,77.19,77.22,77.13,77.14,62634.0,68.5393,68.5659,68.486,68.4949,62634.0
2021-11-04 11:00:00,77.13,77.14,76.95,76.96,92798.0,68.486,68.4949,68.3261,68.335,92798.0
2021-11-04 11:30:00,76.97,77.13,76.96,77.12,30208.0,68.3439,68.486,68.335,68.4771,30208.0
2021-11-04 12:00:00,77.13,77.17,77.09,77.11,34876.0,68.486,68.5215,68.4505,68.4682,34876.0
2021-11-04 12:30:00,77.1,77.14,77.07,77.1,57420.0,68.4593,68.4949,68.4327,68.4593,57420.0
2021-11-04 13:00:00,77.1,77.17,77.07,77.13,70155.0,68.4593,68.5215,68.4327,68.486,70155.0
2021-11-04 13:30:00,77.14,77.19,77.1,77.18,400272.0,68.4949,68.5393,68.4593,68.5304,400272.0
2021-11-04 14:00:00,77.18,77.19,77.11,77.18,95376.0,68.5304,68.5393,68.4682,68.5304,95376.0
2021-11-04 14:30:00,77.18,77.23,77.15,77.17,71180.0,68.5304,68.5748,68.5037,68.5215,71180.0
2021-11-04 15:00:00,77.16,77.23,77.15,77.22,73265.0,68.5126,68.5748,68.5037,68.5659,73265.0
2021-11-04 15:30:00,77.22,77.31,77.19,77.28,1107529.0,68.5659,68.6458,68.5393,68.6192,1107529.0
2021-11-05 09:30:00,77.23,77.25,77.07,77.1,241645.0,68.5748,68.5925,68.4327,68.4593,241645.0
2021-11-05 10:00:00,77.1,77.15,77.04,77.06,345414.0,68.4593,68.5037,68.4061,68.4238,345414.0
2021-11-05 10:30:00,77.05,77.12,77.02,77.12,59419.0,68.4149,68.4771,68.3883,68.4771,59419.0
2021-11-05 11:00:00,77.13,77.19,77.11,77.17,26465.0,68.486,68.5393,68.4682,68.5215,26465.0
2021-11-05 11:30:00,77.17,77.24,77.16,77.18,34183.0,68.5215,68.5836,68.5126,68.5304,34183.0
2021-11-05 12:00:00,77.17,77.22,77.17,77.21,31344.0,68.5215,68.5659,68.5215,68.557,31344.0
2021-11-05 12:30:00,77.22,77.26,77.2,77.23,31638.0,68.5659,68.6014,68.5481,68.5748,31638.0
2021-11-05 13:00:00,77.23,77.26,77.08,77.09,288090.0,68.5748,68.6014,68.4416,68.4505,288090.0
2021-11-05 13:30:00,77.08,77.2,77.08,77.2,84311.0,68.4416,68.5481,68.4416,68.5481,84311.0
2021-11-05 14:00:00,77.2,77.27,77.18,77.24,25626.0,68.5481,68.6103,68.5304,68.5836,25626.0
2021-11-05 14:30:00,77.25,77.25,77.2,77.2,29501.0,68.5925,68.5925,68.5481,68.5481,29501.0
2021-11-05 15:00:00,77.2,77.26,77.15,77.25,113169.0,68.5481,68.6014,68.5037,68.5925,113169.0
2021-11-05 15:30:00,77.26,77.39,77.24,77.37,788917.0,68.6014,68.7168,68.5836,68.6991,788917.0
2021-11-08 09:30:00,77.38,77.42,77.35,77.38,103992.0,68.708,68.7435,68.6813,68.708,103992.0
2021-11-08 10:00:00,77.39,77.51,77.34,77.51,38154.0,68.7168,68.8234,68.6724,68.8234,38154.0
2021-11-08 10:30:00,77.48,77.51,77.43,77.48,38167.0,68.7968,68.8234,68.7524,68.7968,38167.0
2021-11-08 11:00:00,77.47,77.5,77.39,77.45,63481.0,68.7879,68.8145,68.7168,68.7701,63481.0
2021-11-08 11:30:00,77.45,77.46,77.39,77.41,108159.0,68.7701,68.779,68.7168,68.7346,108159.0
2021-11-08 12:00:00,77.4,77.42,77.36,77.4,156963.0,68.7257,68.7435,68.6902,68.7257,156963.0
2021-11-08 12:30:00,77.4,77.43,77.34,77.38,56148.0,68.7257,68.7524,68.6724,68.708,56148.0
2021-11-08 13:00:00,77.38,77.43,77.37,77.41,43543.0,68.708,68.7524,68.6991,68.7346,43543.0
2021-11-08 13:30:00,77.4,77.43,77.39,77.42,60311.0,68.7257,68.7524,68.7168,68.7435,60311.0
2021-11-08 14:00:00,77.42,77.46,77.38,77.42,72719.0,68.7435,68.779,68.708,68.7435,72719.0
2021-11-08 14:30:00,77.41,77.46,77.41,77.46,36412.0,68.7346,68.779,68.7346,68.779,36412.0
2021-11-08 15:00:00,77.46,77.46,77.41,77.44,49526.0,68.779,68.779,68.7346,68.7612,49526.0
2021-11-08 15:30:00,77.44,77.48,77.39,77.42,185392.0,68.7612,68.7968,68.7168,68.7435,185392.0
2021-11-09 09:30:00,77.47,77.49,77.11,77.11,115088.0,68.7879,68.8056,68.4682,68.4682,115088.0
2021-11-09 10:00:00,77.14,77.19,76.98,77.08,123783.0,68.4949,68.5393,68.3528,68.4416,123783.0
2021-11-09 10:30:00,77.1,77.17,77.1,77.16,22541.0,68.4593,68.5215,68.4593,68.5126,22541.0
2021-11-09 11:00:00,77.17,77.19,77.02,77.04,29763.0,68.5215,68.5393,68.3883,68.4061,29763.0
2021-11-09 11:30:00,77.06,77.18,77.06,77.12,21257.0,68.4238,68.5304,68.4238,68.4771,21257.0
2021-11-09 12:00:00,77.11,77.19,77.06,77.15,18494.0,68.4682,68.5393,68.4238,68.5037,18494.0
2021-11-09 12:30:00,77.16,77.24,77.13,77.19,22789.0,68.5126,68.5836,68.486,68.5393,22789.0
2021-11-09 13:00:00,77.19,77.23,77.15,77.16,16832.0,68.5393,68.5748,68.5037,68.5126,16832.0
2021-11-09 13:30:00,77.17,77.19,77.1,77.13,22783.0,68.5215,68.5393,68.4593,68.486,22783.0
2021-11-09 14:00:00,77.12,77.22,77.12,77.19,22670.0,68.4771,68.5659,68.4771,68.5393,22670.0
2021-11-09 14:30:00,77.19,77.24,77.18,77.24,39081.0,68.5393,68.5836,68.5304,68.5836,39081.0
2021-11-09 15:00:00,77.24,77.25,77.18,77.19,30758.0,68.5836,68.5925,68.5304,68.5393,30758.0
2021-11-09 15:30:00,77.19,77.28,77.18,77.23,108868.0,68.5393,68.6192,68.5304,68.5748,108868.0
2021-11-10 09:30:00,76.66,76.77,76.57,76.77,141070.0,68.0686,68.1663,67.9887,68.1663,141070.0
2021-11-10 10:00:00,76.77,76.78,76.64,76.64,29387.0,68.1663,68.1752,68.0509,68.0509,29387.0
2021-11-10 10:30:00,76.64,76.64,76.53,76.54,36290.0,68.0509,68.0509,67.9532,67.9621,36290.0
2021-11-10 11:00:00,76.56,76.65,76.56,76.57,29914.0,67.9799,68.0598,67.9799,67.9887,29914.0
2021-11-10 11:30:00,76.57,76.58,76.45,76.51,101620.0,67.9887,67.9976,67.8822,67.9355,101620.0
2021-11-10 12:00:00,76.52,76.52,76.37,76.38,30514.0,67.9443,67.9443,67.8111,67.82,30514.0
2021-11-10 12:30:00,76.39,76.42,76.32,76.39,29807.0,67.8289,67.8555,67.7668,67.8289,29807.0
2021-11-10 13:00:00,76.39,76.4,76.13,76.21,64608.0,67.8289,67.8378,67.598,67.6691,64608.0
2021-11-10 13:30:00,76.2,76.23,76.06,76.13,68243.0,67.6602,67.6868,67.5359,67.598,68243.0
2021-11-10 14:00:00,76.13,76.13,75.93,75.93,82275.0,67.598,67.598,67.4205,67.4205,82275.0
2021-11-10 14:30:00,75.93,76.0,75.87,75.88,44943.0,67.4205,67.4826,67.3672,67.3761,44943.0
2021-11-10 15:00:00,75.89,76.05,75.89,75.99,46742.0,67.3849,67.527,67.3849,67.4737,46742.0
2021-11-10 15:30:00,76.0,76.01,75.85,75.92,216811.0,67.4826,67.4915,67.3494,67.4116,216811.0
2021-11-11 09:30:00,76.27,76.34,76.14,76.27,111997.0,67.7224,67.7845,67.6069,67.7224,111997.0
2021-11-11 10:00:00,76.26,76.27,76.18,76.22,35104.0,67.7135,67.7224,67.6424,67.678,35104.0
2021-11-11 10:30:00,76.22,76.35,76.19,76.33,112975.0,67.678,67.7934,67.6513,67.7756,112975.0
2021-11-11 11:00:00,76.32,76.35,76.28,76.28,120312.0,67.7668,67.7934,67.7312,67.7312,120312.0
2021-11-11 11:30:00,76.28,76.36,76.28,76.28,83179.0,67.7312,67.8023,67.7312,67.7312,83179.0
2021-11-11 12:00:00,76.29,76.31,76.19,76.23,34199.0,67.7401,67.7579,67.6513,67.6868,34199.0
2021-11-11 12:30:00,76.23,76.28,76.23,76.24,24393.0,67.6868,67.7312,67.6868,67.6957,24393.0
2021-11-11 13:00:00,76.24,76.24,76.18,76.21,16299.0,67.6957,67.6957,67.6424,67.6691,16299.0
2021-11-11 13:30:00,76.22,76.24,76.2,76.21,19004.0,67.678,67.6957,67.6602,67.6691,19004.0
2021-11-11 14:00:00,76.22,76.25,76.2,76.23,20607.0,67.678,67.7046,67.6602,67.6868,20607.0
2021-11-11 14:30:00,76.23,76.26,76.18,76.2,57740.0,67.6868,67.7135,67.6424,67.6602,57740.0
2021-11-11 15:00:00,76.2,76.22,76.14,76.21,21885.0,67.6602,67.678,67.6069,67.6691,21885.0
2021-11-11 15:30:00,76.21,76.22,76.13,76.14,137531.0,67.6691,67.678,67.598,67.6069,137531.0
2021-11-12 09:30:00,76.49,76.5,76.36,76.42,80003.0,67.9177,67.9266,67.8023,67.8555,80003.0
2021-11-12 10:00:00,76.41,76.59,76.41,76.51,52271.0,67.8467,68.0065,67.8467,67.9355,52271.0
2021-11-12 10:30:00,76.52,76.52,76.44,76.51,40015.0,67.9443,67.9443,67.8733,67.9355,40015.0
2021-11-12 11:00:00,76.51,76.62,76.49,76.62,96074.0,67.9355,68.0331,67.9177,68.0331,96074.0
2021-11-12 11:30:00,76.62,76.62,76.56,76.58,51258.0,68.0331,68.0331,67.9799,67.9976,51258.0
2021-11-12 12:00:00,76.58,76.62,76.55,76.59,26572.0,67.9976,68.0331,67.971,68.0065,26572.0
2021-11-12 12:30:00,76.59,76.6,76.55,76.57,25157.0,68.0065,68.0154,67.971,67.9887,25157.0
2021-11-12 13:00:00,76.57,76.58,76.53,76.56,28592.0,67.9887,67.9976,67.9532,67.9799,28592.0
2021-11-12 13:30:00,76.57,76.6,76.53,76.58,34682.0,67.9887,68.0154,67.9532,67.9976,34682.0
2021-11-12 14:00:00,76.56,76.6,76.55,76.55,18300.0,67.9799,68.0154,67.971,67.971,18300.0
2021-11-12 14:30:00,76.56,76.58,76.52,76.55,27076.0,67.9799,67.9976,67.9443,67.971,27076.0
2021-11-12 15:00:00,76.55,76.58,76.54,76.57,40968.0,67.971,67.9976,67.9621,67.9887,40968.0
2021-11-12 15:30:00,76.58,76.63,76.56,76.62,78399.0,67.9976,68.042,67.9799,68.0331,78399.0
2021-11-15 09:30:00,76.78,76.78,76.65,76.69,54427.0,68.1752,68.1752,68.0598,68.0953,54427.0
2021-11-15 10:00:00,76.71,76.71,76.64,76.65,20450.0,68.113,68.113,68.0509,68.0598,20450.0
2021-11-15 10:30:00,76.63,76.66,76.59,76.63,15089.0,68.042,68.0686,68.0065,68.042,15089.0
2021-11-15 11:00:00,76.65,76.7,76.62,76.68,25611.0,68.0598,68.1042,68.0331,68.0864,25611.0
2021-11-15 11:30:00,76.67,76.73,76.52,76.59,36215.0,68.0775,68.1308,67.9443,68.0065,36215.0
2021-11-15 12:00:00,76.58,76.59,76.46,76.48,103352.0,67.9976,68.0065,67.8911,67.9088,103352.0
2021-11-15 12:30:00,76.49,76.54,76.48,76.52,33757.0,67.9177,67.9621,67.9088,67.9443,33757.0
2021-11-15 13:00:00,76.53,76.54,76.47,76.51,35831.0,67.9532,67.9621,67.8999,67.9355,35831.0
2021-11-15 13:30:00,76.5,76.53,76.48,76.49,38507.0,67.9266,67.9532,67.9088,67.9177,38507.0
2021-11-15 14:00:00,76.49,76.52,76.47,76.5,33907.0,67.9177,67.9443,67.8999,67.9266,33907.0
2021-11-15 14:30:00,76.5,76.55,76.49,76.51,504370.0,67.9266,67.971,67.9177,67.9355,504370.0
2021-11-15 15:00:00,76.51,76.52,76.45,76.47,325030.0,67.9355,67.9443,67.8822,67.8999,325030.0
2021-11-15 15:30:00,76.47,76.47,76.32,76.39,387100.0,67.8999,67.8999,67.7668,67.8289,387100.0
2021-11-16 09:30:00,76.19,76.25,76.12,76.14,124776.0,67.6513,67.7046,67.5892,67.6069,124776.0
2021-11-16 10:00:00,76.16,76.2,76.13,76.16,25722.0,67.6247,67.6602,67.598,67.6247,25722.0
2021-11-16 10:30:00,76.15,76.22,76.14,76.18,14396.0,67.6158,67.678,67.6069,67.6424,14396.0
2021-11-16 11:00:00,76.2,76.28,76.19,76.22,15417.0,67.6602,67.7312,67.6513,67.678,15417.0
2021-11-16 11:30:00,76.23,76.25,76.16,76.2,11813.0,67.6868,67.7046,67.6247,67.6602,11813.0
2021-11-16 12:00:00,76.19,76.22,76.15,76.16,50418.0,67.6513,67.678,67.6158,67.6247,50418.0
2021-11-16 12:30:00,76.15,76.2,76.13,76.17,28855.0,67.6158,67.6602,67.598,67.6336,28855.0
2021-11-16 13:00:00,76.18,76.24,76.18,76.2,23247.0,67.6424,67.6957,67.6424,67.6602,23247.0
2021-11-16 13:30:00,76.2,76.22,76.16,76.18,87717.0,67.6602,67.678,67.6247,67.6424,87717.0
2021-11-16 14:00:00,76.19,76.21,76.12,76.15,22348.0,67.6513,67.6691,67.5892,67.6158,22348.0
2021-11-16 14:30:00,76.15,76.16,76.1,76.11,37114.0,67.6158,67.6247,67.5714,67.5803,37114.0
2021-11-16 15:00:00,76.11,76.13,76.09,76.11,76299.0,67.5803,67.598,67.5625,67.5803,76299.0
2021-11-16 15:30:00,76.1,76.11,75.99,76.01,111868.0,67.5714,67.5803,67.4737,67.4915,111868.0
2021-11-17 09:30:00,75.87,75.93,75.77,75.78,167163.0,67.3672,67.4205,67.2784,67.2873,167163.0
2021-11-17 10:00:00,75.79,75.83,75.76,75.8,19135.0,67.2962,67.3317,67.2695,67.305,19135.0
2021-11-17 10:30:00,75.78,75.8,75.72,75.76,22770.0,67.2873,67.305,67.234,67.2695,22770.0
2021-11-17 11:00:00,75.76,75.77,75.72,75.74,41601.0,67.2695,67.2784,67.234,67.2518,41601.0
2021-11-17 11:30:00,75.7,75.9,75.7,75.89,196644.0,67.2162,67.3938,67.2162,67.3849,196644.0
2021-11-17 12:00:00,75.89,75.9,75.71,75.72,98052.0,67.3849,67.3938,67.2251,67.234,98052.0
2021-11-17 12:30:00,75.72,75.81,75.68,75.79,44207.0,67.234,67.3139,67.1985,67.2962,44207.0
2021-11-17 13:00:00,75.78,75.85,75.76,75.84,64742.0,67.2873,67.3494,67.2695,67.3405,64742.0
2021-11-17 13:30:00,75.84,75.87,75.81,75.86,75434.0,67.3405,67.3672,67.3139,67.3583,75434.0
2021-11-17 14:00:00,75.86,75.87,75.73,75.77,25942.0,67.3583,67.3672,67.2429,67.2784,25942.0
2021-11-17 14:30:00,75.78,75.81,75.77,75.81,91226.0,67.2873,67.3139,67.2784,67.3139,91226.0
2021-11-17 15:00:00,75.81,75.85,75.73,75.81,80643.0,67.3139,67.3494,67.2429,67.3139,80643.0
2021-11-17 15:30:00,75.81,75.86,75.8,75.81,191877.0,67.3139,67.3583,67.305,67.3139,191877.0
2021-11-18 09:30:00,75.8,75.8,75.68,75.69,68845.0,67.305,67.305,67.1985,67.2074,68845.0
2021-11-18 10:00:00,75.68,75.7,75.49,75.52,136566.0,67.1985,67.2162,67.0298,67.0564,136566.0
2021-11-18 10:30:00,75.52,75.61,75.5,75.59,110318.0,67.0564,67.1363,67.0387,67.1186,110318.0
2021-11-18 11:00:00,75.59,75.67,75.56,75.65,115232.0,67.1186,67.1896,67.0919,67.1718,115232.0
2021-11-18 11:30:00,75.64,75.83,75.63,75.81,84122.0,67.163,67.3317,67.1541,67.3139,84122.0
2021-11-18 12:00:00,75.81,75.92,75.81,75.92,43685.0,67.3139,67.4116,67.3139,67.4116,43685.0
2021-11-18 12:30:00,75.93,75.94,75.8,75.83,55148.0,67.4205,67.4293,67.305,67.3317,55148.0
2021-11-18 13:00:00,75.83,75.89,75.81,75.82,28273.0,67.3317,67.3849,67.3139,67.3228,28273.0
2021-11-18 13:30:00,75.82,75.86,75.82,75.86,58882.0,67.3228,67.3583,67.3228,67.3583,58882.0
2021-11-18 14:00:00,75.85,75.87,75.77,75.79,22677.0,67.3494,67.3672,67.2784,67.2962,22677.0
2021-11-18 14:30:00,75.79,75.89,75.78,75.89,47162.0,67.2962,67.3849,67.2873,67.3849,47162.0
2021-11-18 15:00:00,75.88,75.89,75.84,75.89,44078.0,67.3761,67.3849,67.3405,67.3849,44078.0
2021-11-18 15:30:00,75.89,75.92,75.83,75.91,144845.0,67.3849,67.4116,67.3317,67.4027,144845.0
2021-11-19 09:30:00,75.48,75.51,75.35,75.49,85745.0,67.0209,67.0475,66.9055,67.0298,85745.0
2021-11-19 10:00:00,75.48,75.49,75.33,75.35,98599.0,67.0209,67.0298,66.8877,66.9055,98599.0
2021-11-19 10:30:00,75.35,75.49,75.35,75.47,32031.0,66.9055,67.0298,66.9055,67.012,32031.0
2021-11-19 11:00:00,75.48,75.59,75.48,75.58,14783.0,67.0209,67.1186,67.0209,67.1097,14783.0
2021-11-19 11:30:00,75.6,75.6,75.51,75.54,60013.0,67.1274,67.1274,67.0475,67.0742,60013.0
2021-11-19 12:00:00,75.53,75.59,75.53,75.58,32307.0,67.0653,67.1186,67.0653,67.1097,32307.0
2021-11-19 12:30:00,75.58,75.63,75.46,75.49,33671.0,67.1097,67.1541,67.0031,67.0298,33671.0
2021-11-19 13:00:00,75.48,75.52,75.35,75.36,27504.0,67.0209,67.0564,66.9055,66.9143,27504.0
2021-11-19 13:30:00,75.35,75.39,75.3,75.37,21260.0,66.9055,66.941,66.8611,66.9232,21260.0
2021-11-19 14:00:00,75.37,75.42,75.36,75.38,21419.0,66.9232,66.9676,66.9143,66.9321,21419.0
2021-11-19 14:30:00,75.38,75.4,75.35,75.36,39481.0,66.9321,66.9499,66.9055,66.9143,39481.0
2021-11-19 15:00:00,75.35,75.37,75.3,75.32,29939.0,66.9055,66.9232,66.8611,66.8788,29939.0
2021-11-19 15:30:00,75.31,75.35,75.27,75.32,105928.0,66.8699,66.9055,66.8344,66.8788,105928.0
2021-11-22 09:30:00,75.17,75.38,75.16,75.36,104635.0,66.7456,66.9321,66.7368,66.9143,104635.0
2021-11-22 10:00:00,75.37,75.4,75.31,75.33,36856.0,66.9232,66.9499,66.8699,66.8877,36856.0
2021-11-22 10:30:00,75.34,75.36,75.27,75.28,39667.0,66.8966,66.9143,66.8344,66.8433,39667.0
2021-11-22 11:00:00,75.28,75.3,75.18,75.19,89828.0,66.8433,66.8611,66.7545,66.7634,89828.0
2021-11-22 11:30:00,75.19,75.19,74.88,74.95,46917.0,66.7634,66.7634,66.4881,66.5503,46917.0
2021-11-22 12:00:00,74.94,74.97,74.87,74.92,39075.0,66.5414,66.568,66.4793,66.5237,39075.0
2021-11-22 12:30:00,74.95,75.02,74.93,74.95,20167.0,66.5503,66.6124,66.5325,66.5503,20167.0
2021-11-22 13:00:00,74.94,74.97,74.9,74.96,29963.0,66.5414,66.568,66.5059,66.5592,29963.0
2021-11-22 13:30:00,74.96,74.99,74.92,74.93,50328.0,66.5592,66.5858,66.5237,66.5325,50328.0
2021-11-22 14:00:00,74.92,75.0,74.92,74.98,39121.0,66.5237,66.5947,66.5237,66.5769,39121.0
2021-11-22 14:30:00,74.98,75.07,74.98,75.03,32422.0,66.5769,66.6568,66.5769,66.6213,32422.0
2021-11-22 15:00:00,75.04,75.11,75.0,75.01,28743.0,66.6302,66.6924,66.5947,66.6036,28743.0
2021-11-22 15:30:00,75.0,75.05,74.76,74.77,85120.0,66.5947,66.6391,66.3816,66.3905,85120.0
2021-11-23 09:30:00,74.51,74.7,74.42,74.64,167700.0,66.1596,66.3283,66.0797,66.275,167700.0
2021-11-23 10:00:00,74.64,74.66,74.31,74.32,70071.0,66.275,66.2928,65.982,65.9909,70071.0
2021-11-23 10:30:00,74.32,74.36,74.16,74.16,90015.0,65.9909,66.0264,65.8488,65.8488,90015.0
2021-11-23 11:00:00,74.18,74.28,74.1,74.24,40890.0,65.8666,65.9554,65.7955,65.9199,40890.0
2021-11-23 11:30:00,74.2,74.27,74.08,74.11,132986.0,65.8843,65.9465,65.7778,65.8044,132986.0
2021-11-23 12:00:00,74.11,74.21,74.05,74.2,18824.0,65.8044,65.8932,65.7512,65.8843,18824.0
2021-11-23 12:30:00,74.19,74.22,74.03,74.05,49387.0,65.8755,65.9021,65.7334,65.7512,49387.0
2021-11-23 13:00:00,74.03,74.09,74.0,74.01,58177.0,65.7334,65.7867,65.7068,65.7156,58177.0
2021-11-23 13:30:00,74.01,74.16,73.96,74.1,54020.0,65.7156,65.8488,65.6712,65.7955,54020.0
2021-11-23 14:00:00,74.11,74.14,74.05,74.09,87673.0,65.8044,65.8311,65.7512,65.7867,87673.0
2021-11-23 14:30:00,74.09,74.28,74.05,74.26,33542.0,65.7867,65.9554,65.7512,65.9376,33542.0
2021-11-23 15:00:00,74.27,74.29,74.2,74.21,52011.0,65.9465,65.9643,65.8843,65.8932,52011.0
2021-11-23 15:30:00,74.22,74.39,74.22,74.38,111389.0,65.9021,66.053,65.9021,66.0442,111389.0
2021-11-24 09:30:00,73.21,73.41,73.12,73.4,138549.0,65.0053,65.1829,64.9254,65.174,138549.0
2021-11-24 10:00:00,73.46,73.52,73.4,73.5,46128.0,65.2273,65.2806,65.174,65.2628,46128.0
2021-11-24 10:30:00,73.5,73.55,73.44,73.49,43590.0,65.2628,65.3072,65.2095,65.2539,43590.0
2021-11-24 11:00:00,73.48,73.58,73.44,73.57,28351.0,65.245,65.3338,65.2095,65.3249,28351.0
2021-11-24 11:30:00,73.57,73.61,73.48,73.5,22632.0,65.3249,65.3605,65.245,65.2628,22632.0
2021-11-24 12:00:00,73.51,73.55,73.45,73.47,28090.0,65.2717,65.3072,65.2184,65.2362,28090.0
2021-11-24 12:30:00,73.47,73.52,73.47,73.52,53250.0,65.2362,65.2806,65.2362,65.2806,53250.0
2021-11-24 13:00:00,73.53,73.57,73.51,73.54,23997.0,65.2894,65.3249,65.2717,65.2983,23997.0
2021-11-24 13:30:00,73.54,73.55,73.48,73.48,47275.0,65.2983,65.3072,65.245,65.245,47275.0
2021-11-24 14:00:00,73.48,73.54,73.38,73.46,48949.0,65.245,65.2983,65.1562,65.2273,48949.0
2021-11-24 14:30:00,73.47,73.58,73.46,73.54,23066.0,65.2362,65.3338,65.2273,65.2983,23066.0
2021-11-24 15:00:00,73.54,73.67,73.52,73.66,57193.0,65.2983,65.4137,65.2806,65.4049,57193.0
2021-11-24 15:30:00,73.66,73.7,73.61,73.68,72230.0,65.4049,65.4404,65.3605,65.4226,72230.0
2021-11-26 09:30:00,72.57,72.64,72.15,72.47,506336.0,64.437,64.4992,64.0641,64.3482,506336.0
2021-11-26 10:00:00,72.46,72.46,72.21,72.35,72092.0,64.3393,64.3393,64.1174,64.2417,72092.0
2021-11-26 10:30:00,72.36,72.42,72.27,72.34,130325.0,64.2506,64.3038,64.1706,64.2328,130325.0
2021-11-26 11:00:00,72.31,72.33,71.97,72.0,80938.0,64.2062,64.2239,63.9043,63.9309,80938.0
2021-11-26 11:30:00,71.99,72.08,71.81,71.9,122197.0,63.922,64.0019,63.7622,63.8421,122197.0
2021-11-26 12:00:00,71.89,72.08,71.88,72.08,117203.0,63.8332,64.0019,63.8243,64.0019,117203.0
2021-11-26 12:30:00,72.06,72.21,71.84,72.02,175130.0,63.9842,64.1174,63.7888,63.9487,175130.0
2021-11-29 09:30:00,72.62,72.62,72.31,72.38,84420.0,64.4814,64.4814,64.2062,64.2683,84420.0
2021-11-29 10:00:00,72.36,72.42,72.28,72.29,77794.0,64.2506,64.3038,64.1795,64.1884,77794.0
2021-11-29 10:30:00,72.28,72.29,72.05,72.13,53779.0,64.1795,64.1884,63.9753,64.0463,53779.0
2021-11-29 11:00:00,72.19,72.3,72.18,72.18,52895.0,64.0996,64.1973,64.0907,64.0907,52895.0
2021-11-29 11:30:00,72.19,72.25,72.1,72.21,120723.0,64.0996,64.1529,64.0197,64.1174,120723.0
2021-11-29 12:00:00,72.21,72.46,72.2,72.45,226170.0,64.1174,64.3393,64.1085,64.3305,226170.0
2021-11-29 12:30:00,72.46,72.55,72.44,72.54,27323.0,64.3393,64.4193,64.3216,64.4104,27323.0
2021-11-29 13:00:00,72.54,72.63,72.51,72.52,48396.0,64.4104,64.4903,64.3837,64.3926,48396.0
2021-11-29 13:30:00,72.53,72.57,72.48,72.52,27245.0,64.4015,64.437,64.3571,64.3926,27245.0
2021-11-29 14:00:00,72.53,72.53,72.45,72.45,27986.0,64.4015,64.4015,64.3305,64.3305,27986.0
2021-11-29 14:30:00,72.45,72.47,72.37,72.42,45936.0,64.3305,64.3482,64.2594,64.3038,45936.0
2021-11-29 15:00:00,72.45,72.55,72.39,72.46,47570.0,64.3305,64.4193,64.2772,64.3393,47570.0
2021-11-29 15:30:00,72.45,72.49,72.33,72.34,213244.0,64.3305,64.366,64.2239,64.2328,213244.0
2021-11-30 09:30:00,72.33,72.46,72.22,72.4,116008.0,64.2239,64.3393,64.1262,64.2861,116008.0
2021-11-30 10:00:00,72.41,72.54,72.28,72.43,86631.0,64.2949,64.4104,64.1795,64.3127,86631.0
2021-11-30 10:30:00,72.44,72.54,71.39,71.4,261110.0,64.3216,64.4104,63.3893,63.3981,261110.0
2021-11-30 11:00:00,71.36,71.73,71.2,71.57,53962.0,63.3626,63.6912,63.2206,63.5491,53962.0
2021-11-30 11:30:00,71.53,71.58,71.19,71.35,130815.0,63.5136,63.558,63.2117,63.3537,130815.0
2021-11-30 12:00:00,71.34,71.47,71.23,71.47,72169.0,63.3449,63.4603,63.2472,63.4603,72169.0
2021-11-30 12:30:00,71.45,71.58,71.43,71.45,58081.0,63.4425,63.558,63.4248,63.4425,58081.0
2021-11-30 13:00:00,71.47,71.57,71.44,71.55,63056.0,63.4603,63.5491,63.4337,63.5313,63056.0
2021-11-30 13:30:00,71.55,71.8,71.54,71.8,66242.0,63.5313,63.7533,63.5225,63.7533,66242.0
2021-11-30 14:00:00,71.81,71.9,71.71,71.77,92366.0,63.7622,63.8421,63.6734,63.7267,92366.0
2021-11-30 14:30:00,71.77,71.88,71.58,71.7,68433.0,63.7267,63.8243,63.558,63.6645,68433.0
2021-11-30 15:00:00,71.69,71.81,71.64,71.7,228558.0,63.6556,63.7622,63.6112,63.6645,228558.0
2021-11-30 15:30:00,71.7,71.95,71.69,71.93,445431.0,63.6645,63.8865,63.6556,63.8687,445431.0
2021-12-01 09:30:00,72.78,72.85,72.66,72.85,118970.0,64.6235,64.6856,64.5169,64.6856,118970.0
2021-12-01 10:00:00,72.84,73.0,72.77,72.78,50059.0,64.6768,64.8188,64.6146,64.6235,50059.0
2021-12-01 10:30:00,72.77,72.87,72.7,72.85,28151.0,64.6146,64.7034,64.5524,64.6856,28151.0
2021-12-01 11:00:00,72.84,73.0,72.8,72.91,62707.0,64.6768,64.8188,64.6412,64.7389,62707.0
2021-12-01 11:30:00,72.93,72.99,72.59,72.65,64775.0,64.7567,64.8099,64.4548,64.5081,64775.0
2021-12-01 12:00:00,72.64,72.79,72.59,72.67,30567.0,64.4992,64.6324,64.4548,64.5258,30567.0
2021-12-01 12:30:00,72.67,72.7,72.37,72.38,59151.0,64.5258,64.5524,64.2594,64.2683,59151.0
2021-12-01 13:00:00,72.37,72.47,72.14,72.29,68189.0,64.2594,64.3482,64.0552,64.1884,68189.0
2021-12-01 13:30:00,72.3,72.31,71.92,72.13,152147.0,64.1973,64.2062,63.8599,64.0463,152147.0
2021-12-01 14:00:00,72.12,72.17,71.86,72.09,60504.0,64.0375,64.0818,63.8066,64.0108,60504.0
2021-12-01 14:30:00,72.07,72.16,71.94,71.95,99036.0,63.9931,64.073,63.8776,63.8865,99036.0
2021-12-01 15:00:00,71.95,72.0,71.53,71.62,210006.0,63.8865,63.9309,63.5136,63.5935,210006.0
2021-12-01 15:30:00,71.61,71.78,71.36,71.36,817142.0,63.5846,63.7356,63.3626,63.3626,817142.0
2021-12-02 09:30:00,71.52,72.07,71.5,72.05,380520.0,63.5047,63.9931,63.4869,63.9753,380520.0
2021-12-02 10:00:00,72.04,72.05,71.76,71.91,139865.0,63.9664,63.9753,63.7178,63.851,139865.0
2021-12-02 10:30:00,71.92,71.98,71.7,71.94,61369.0,63.8599,63.9131,63.6645,63.8776,61369.0
2021-12-02 11:00:00,71.94,72.03,71.86,71.92,84648.0,63.8776,63.9575,63.8066,63.8599,84648.0
2021-12-02 11:30:00,71.93,71.97,71.71,71.95,357576.0,63.8687,63.9043,63.6734,63.8865,357576.0
2021-12-02 12:00:00,71.94,72.15,71.88,72.14,79490.0,63.8776,64.0641,63.8243,64.0552,79490.0
2021-12-02 12:30:00,72.17,72.17,72.01,72.03,53222.0,64.0818,64.0818,63.9398,63.9575,53222.0
2021-12-02 13:00:00,72.03,72.07,71.87,71.88,60261.0,63.9575,63.9931,63.8155,63.8243,60261.0
2021-12-02 13:30:00,71.89,72.05,71.82,72.04,136539.0,63.8332,63.9753,63.7711,63.9664,136539.0
2021-12-02 14:00:00,72.03,72.11,71.99,72.11,66897.0,63.9575,64.0286,63.922,64.0286,66897.0
2021-12-02 14:30:00,72.1,72.12,71.97,72.01,88708.0,64.0197,64.0375,63.9043,63.9398,88708.0
2021-12-02 15:00:00,72.02,72.13,71.97,72.11,177313.0,63.9487,64.0463,63.9043,64.0286,177313.0
2021-12-02 15:30:00,72.1,72.25,71.89,72.08,282575.0,64.0197,64.1529,63.8332,64.0019,282575.0
2021-12-03 09:30:00,72.29,72.34,71.72,71.75,113585.0,64.1884,64.2328,63.6823,63.7089,113585.0
2021-12-03 10:00:00,71.72,71.76,71.56,71.7,54772.0,63.6823,63.7178,63.5402,63.6645,54772.0
2021-12-03 10:30:00,71.68,71.68,71.36,71.46,54458.0,63.6468,63.6468,63.3626,63.4514,54458.0
2021-12-03 11:00:00,71.43,71.54,71.36,71.54,81391.0,63.4248,63.5225,63.3626,63.5225,81391.0
2021-12-03 11:30:00,71.52,71.64,71.36,71.37,102902.0,63.5047,63.6112,63.3626,63.3715,102902.0
2021-12-03 12:00:00,71.37,71.58,71.33,71.56,62839.0,63.3715,63.558,63.336,63.5402,62839.0
2021-12-03 12:30:00,71.56,71.67,71.47,71.56,73836.0,63.5402,63.6379,63.4603,63.5402,73836.0
2021-12-03 13:00:00,71.56,71.71,71.49,71.61,67393.0,63.5402,63.6734,63.4781,63.5846,67393.0
2021-12-03 13:30:00,71.59,71.62,71.49,71.54,90244.0,63.5668,63.5935,63.4781,63.5225,90244.0
2021-12-03 14:00:00,71.54,71.63,71.44,71.6,44801.0,63.5225,63.6024,63.4337,63.5757,44801.0
2021-12-03 14:30:00,71.62,71.62,71.46,71.46,43718.0,63.5935,63.5935,63.4514,63.4514,43718.0
2021-12-03 15:00:00,71.46,71.65,71.39,71.6,99089.0,63.4514,63.6201,63.3893,63.5757,99089.0
2021-12-03 15:30:00,71.6,71.86,71.44,71.83,241365.0,63.5757,63.8066,63.4337,63.78,241365.0
2021-12-06 09:30:00,71.81,71.82,71.56,71.81,269474.0,63.7622,63.7711,63.5402,63.7622,269474.0
2021-12-06 10:00:00,71.81,72.05,71.73,72.03,44862.0,63.7622,63.9753,63.6912,63.9575,44862.0
2021-12-06 10:30:00,72.03,72.03,71.82,71.98,37181.0,63.9575,63.9575,63.7711,63.9131,37181.0
2021-12-06 11:00:00,71.97,71.98,71.82,71.98,38499.0,63.9043,63.9131,63.7711,63.9131,38499.0
2021-12-06 11:30:00,71.96,71.99,71.8,71.83,90911.0,63.8954,63.922,63.7533,63.78,90911.0
2021-12-06 12:00:00,71.84,71.97,71.82,71.95,103218.0,63.7888,63.9043,63.7711,63.8865,103218.0
2021-12-06 12:30:00,71.95,72.02,71.94,72.01,23290.0,63.8865,63.9487,63.8776,63.9398,23290.0
2021-12-06 13:00:00,72.02,72.08,71.93,72.05,26086.0,63.9487,64.0019,63.8687,63.9753,26086.0
2021-12-06 13:30:00,72.05,72.1,72.03,72.09,30375.0,63.9753,64.0197,63.9575,64.0108,30375.0
2021-12-06 14:00:00,72.09,72.14,72.05,72.08,48333.0,64.0108,64.0552,63.9753,64.0019,48333.0
2021-12-06 14:30:00,72.09,72.1,71.9,71.93,38547.0,64.0108,64.0197,63.8421,63.8687,38547.0
2021-12-06 15:00:00,71.96,72.04,71.89,71.97,72695.0,63.8954,63.9664,63.8332,63.9043,72695.0
2021-12-06 15:30:00,71.97,72.07,71.93,72.01,147477.0,63.9043,63.9931,63.8687,63.9398,147477.0
2021-12-07 09:30:00,73.22,73.46,73.15,73.46,175272.0,65.0142,65.2273,64.952,65.2273,175272.0
2021-12-07 10:00:00,73.46,73.55,73.44,73.52,219714.0,65.2273,65.3072,65.2095,65.2806,219714.0
2021-12-07 10:30:00,73.52,73.61,73.52,73.58,73891.0,65.2806,65.3605,65.2806,65.3338,73891.0
2021-12-07 11:00:00,73.59,73.63,73.54,73.56,106005.0,65.3427,65.3782,65.2983,65.3161,106005.0
2021-12-07 11:30:00,73.55,73.65,73.51,73.59,110105.0,65.3072,65.396,65.2717,65.3427,110105.0
2021-12-07 12:00:00,73.59,73.67,73.58,73.63,101020.0,65.3427,65.4137,65.3338,65.3782,101020.0
2021-12-07 12:30:00,73.63,73.72,73.63,73.71,52375.0,65.3782,65.4581,65.3782,65.4493,52375.0
2021-12-07 13:00:00,73.72,73.72,73.6,73.66,67132.0,65.4581,65.4581,65.3516,65.4049,67132.0
2021-12-07 13:30:00,73.67,73.7,73.64,73.65,89816.0,65.4137,65.4404,65.3871,65.396,89816.0
2021-12-07 14:00:00,73.64,73.69,73.59,73.65,65756.0,65.3871,65.4315,65.3427,65.396,65756.0
2021-12-07 14:30:00,73.65,73.7,73.6,73.65,92225.0,65.396,65.4404,65.3516,65.396,92225.0
2021-12-07 15:00:00,73.66,73.69,73.57,73.57,174010.0,65.4049,65.4315,65.3249,65.3249,174010.0
2021-12-07 15:30:00,73.56,73.71,73.49,73.69,306191.0,65.3161,65.4493,65.2539,65.4315,306191.0
2021-12-08 09:30:00,73.62,73.73,73.46,73.62,105430.0,65.3693,65.467,65.2273,65.3693,105430.0
2021-12-08 10:00:00,73.63,73.7,73.61,73.61,39388.0,65.3782,65.4404,65.3605,65.3605,39388.0
2021-12-08 10:30:00,73.63,73.71,73.55,73.61,45879.0,65.3782,65.4493,65.3072,65.3605,45879.0
2021-12-08 11:00:00,73.61,73.71,73.58,73.65,33780.0,65.3605,65.4493,65.3338,65.396,33780.0
2021-12-08 11:30:00,73.65,73.68,73.59,73.61,832193.0,65.396,65.4226,65.3427,65.3605,832193.0
2021-12-08 12:00:00,73.6,73.66,73.55,73.63,37150.0,65.3516,65.4049,65.3072,65.3782,37150.0
2021-12-08 12:30:00,73.63,73.69,73.62,73.66,132159.0,65.3782,65.4315,65.3693,65.4049,132159.0
2021-12-08 13:00:00,73.65,73.69,73.62,73.66,26005.0,65.396,65.4315,65.3693,65.4049,26005.0
2021-12-08 13:30:00,73.66,73.71,73.66,73.67,42696.0,65.4049,65.4493,65.4049,65.4137,42696.0
2021-12-08 14:00:00,73.68,73.72,73.67,73.7,38935.0,65.4226,65.4581,65.4137,65.4404,38935.0
2021-12-08 14:30:00,73.69,73.77,73.68,73.76,45205.0,65.4315,65.5025,65.4226,65.4937,45205.0
2021-12-08 15:00:00,73.76,73.83,73.73,73.82,36596.0,65.4937,65.5558,65.467,65.5469,36596.0
2021-12-08 15:30:00,73.81,73.83,73.66,73.67,500406.0,65.5381,65.5558,65.4049,65.4137,500406.0
2021-12-09 09:30:00,73.32,73.37,73.23,73.27,362283.0,65.103,65.1474,65.0231,65.0586,362283.0
2021-12-09 10:00:00,73.27,73.3,73.2,73.2,89357.0,65.0586,65.0852,64.9964,64.9964,89357.0
2021-12-09 10:30:00,73.21,73.22,73.11,73.21,30605.0,65.0053,65.0142,64.9165,65.0053,30605.0
2021-12-09 11:00:00,73.21,73.26,73.17,73.2,38315.0,65.0053,65.0497,64.9698,64.9964,38315.0
2021-12-09 11:30:00,73.2,73.23,73.15,73.17,91806.0,64.9964,65.0231,64.952,64.9698,91806.0
2021-12-09 12:00:00,73.17,73.22,73.15,73.21,42124.0,64.9698,65.0142,64.952,65.0053,42124.0
2021-12-09 12:30:00,73.2,73.34,73.19,73.32,41326.0,64.9964,65.1207,64.9875,65.103,41326.0
2021-12-09 13:00:00,73.32,73.32,73.26,73.28,53587.0,65.103,65.103,65.0497,65.0674,53587.0
2021-12-09 13:30:00,73.28,73.35,73.24,73.31,161707.0,65.0674,65.1296,65.0319,65.0941,161707.0
2021-12-09 14:00:00,73.31,73.34,73.28,73.28,65729.0,65.0941,65.1207,65.0674,65.0674,65729.0
2021-12-09 14:30:00,73.28,73.29,73.18,73.2,200582.0,65.0674,65.0763,64.9787,64.9964,200582.0
2021-12-09 15:00:00,73.2,73.27,73.12,73.16,138212.0,64.9964,65.0586,64.9254,64.9609,138212.0
2021-12-09 15:30:00,73.16,73.27,73.16,73.19,99106.0,64.9609,65.0586,64.9609,64.9875,99106.0
2021-12-10 09:30:00,73.28,73.37,73.05,73.07,72457.0,65.0674,65.1474,64.8632,64.881,72457.0
2021-12-10 10:00:00,73.08,73.28,73.07,73.24,30000.0,64.8899,65.0674,64.881,65.0319,30000.0
2021-12-10 10:30:00,73.24,73.24,73.01,73.08,175676.0,65.0319,65.0319,64.8277,64.8899,175676.0
2021-12-10 11:00:00,73.07,73.1,72.97,73.1,43285.0,64.881,64.9076,64.7922,64.9076,43285.0
2021-12-10 11:30:00,73.1,73.28,73.06,73.16,115944.0,64.9076,65.0674,64.8721,64.9609,115944.0
2021-12-10 12:00:00,73.17,73.26,73.14,73.26,532751.0,64.9698,65.0497,64.9431,65.0497,532751.0
2021-12-10 12:30:00,73.25,73.27,73.21,73.27,301724.0,65.0408,65.0586,65.0053,65.0586,301724.0
2021-12-10 13:00:00,73.28,73.35,73.26,73.3,157715.0,65.0674,65.1296,65.0497,65.0852,157715.0
2021-12-10 13:30:00,73.29,73.3,73.22,73.25,31999.0,65.0763,65.0852,65.0142,65.0408,31999.0
2021-12-10 14:00:00,73.25,73.28,73.19,73.21,28538.0,65.0408,65.0674,64.9875,65.0053,28538.0
2021-12-10 14:30:00,73.22,73.24,73.1,73.11,54777.0,65.0142,65.0319,64.9076,64.9165,54777.0
2021-12-10 15:00:00,73.13,73.18,73.1,73.18,25434.0,64.9343,64.9787,64.9076,64.9787,25434.0
2021-12-10 15:30:00,73.17,73.29,73.17,73.21,469699.0,64.9698,65.0763,64.9698,65.0053,469699.0
2021-12-13 09:30:00,71.41,71.43,71.19,71.29,78773.0,64.649,64.6671,64.4498,64.5404,78773.0
2021-12-13 10:00:00,71.27,71.28,70.99,71.04,150051.0,64.5223,64.5313,64.2688,64.314,150051.0
2021-12-13 10:30:00,71.04,71.13,71.01,71.05,51309.0,64.314,64.3955,64.2869,64.3231,51309.0
2021-12-13 11:00:00,71.04,71.05,70.96,71.0,46629.0,64.314,64.3231,64.2416,64.2778,46629.0
2021-12-13 11:30:00,71.0,71.12,70.99,71.06,72060.0,64.2778,64.3865,64.2688,64.3321,72060.0
2021-12-13 12:00:00,71.07,71.14,71.01,71.14,227519.0,64.3412,64.4046,64.2869,64.4046,227519.0
2021-12-13 12:30:00,71.14,71.18,71.05,71.07,42283.0,64.4046,64.4408,64.3231,64.3412,42283.0
2021-12-13 13:00:00,71.07,71.11,71.05,71.08,43748.0,64.3412,64.3774,64.3231,64.3502,43748.0
2021-12-13 13:30:00,71.08,71.09,71.03,71.09,69824.0,64.3502,64.3593,64.305,64.3593,69824.0
2021-12-13 14:00:00,71.08,71.11,71.02,71.08,44821.0,64.3502,64.3774,64.2959,64.3502,44821.0
2021-12-13 14:30:00,71.09,71.11,71.06,71.1,89375.0,64.3593,64.3774,64.3321,64.3684,89375.0
2021-12-13 15:00:00,71.11,71.15,71.05,71.05,308525.0,64.3774,64.4136,64.3231,64.3231,308525.0
2021-12-13 15:30:00,71.05,71.11,70.84,70.92,422769.0,64.3231,64.3774,64.133,64.2054,422769.0
2021-12-14 09:30:00,70.6,70.78,70.52,70.7,287574.0,63.9157,64.0786,63.8433,64.0062,287574.0
2021-12-14 10:00:00,70.69,70.72,70.53,70.7,224646.0,63.9972,64.0243,63.8523,64.0062,224646.0
2021-12-14 10:30:00,70.69,70.7,70.28,70.32,49281.0,63.9972,64.0062,63.626,63.6622,49281.0
2021-12-14 11:00:00,70.32,70.38,70.29,70.38,94566.0,63.6622,63.7165,63.635,63.7165,94566.0
2021-12-14 11:30:00,70.39,70.39,70.19,70.22,43429.0,63.7256,63.7256,63.5445,63.5717,43429.0
2021-12-14 12:00:00,70.22,70.28,70.19,70.27,38409.0,63.5717,63.626,63.5445,63.6169,38409.0
2021-12-14 12:30:00,70.27,70.31,70.23,70.26,397178.0,63.6169,63.6531,63.5807,63.6079,397178.0
2021-12-14 13:00:00,70.26,70.37,70.24,70.35,73806.0,63.6079,63.7075,63.5898,63.6894,73806.0
2021-12-14 13:30:00,70.35,70.36,70.28,70.3,73148.0,63.6894,63.6984,63.626,63.6441,73148.0
2021-12-14 14:00:00,70.31,70.42,70.29,70.39,234749.0,63.6531,63.7527,63.635,63.7256,234749.0
2021-12-14 14:30:00,70.39,70.45,70.36,70.42,271493.0,63.7256,63.7799,63.6984,63.7527,271493.0
2021-12-14 15:00:00,70.44,70.54,70.43,70.53,50952.0,63.7708,63.8614,63.7618,63.8523,50952.0
2021-12-14 15:30:00,70.52,70.58,70.37,70.49,185370.0,63.8433,63.8976,63.7075,63.8161,185370.0
2021-12-15 09:30:00,70.61,70.61,70.34,70.35,174792.0,63.9247,63.9247,63.6803,63.6894,174792.0
2021-12-15 10:00:00,70.35,70.4,70.33,70.36,65800.0,63.6894,63.7346,63.6713,63.6984,65800.0
2021-12-15 10:30:00,70.36,70.47,70.35,70.41,38072.0,63.6984,63.798,63.6894,63.7437,38072.0
2021-12-15 11:00:00,70.41,70.5,70.4,70.43,90441.0,63.7437,63.8252,63.7346,63.7618,90441.0
2021-12-15 11:30:00,70.43,70.47,70.36,70.45,56428.0,63.7618,63.798,63.6984,63.7799,56428.0
2021-12-15 12:00:00,70.45,70.54,70.45,70.54,47940.0,63.7799,63.8614,63.7799,63.8614,47940.0
2021-12-15 12:30:00,70.55,70.58,70.5,70.54,43357.0,63.8704,63.8976,63.8252,63.8614,43357.0
2021-12-15 13:00:00,70.55,70.55,70.5,70.51,69610.0,63.8704,63.8704,63.8252,63.8342,69610.0
2021-12-15 13:30:00,70.51,70.6,70.48,70.6,111022.0,63.8342,63.9157,63.8071,63.9157,111022.0
2021-12-15 14:00:00,70.55,70.82,70.21,70.55,82582.0,63.8704,64.1149,63.5626,63.8704,82582.0
2021-12-15 14:30:00,70.52,70.87,70.48,70.74,75468.0,63.8433,64.1601,63.8071,64.0424,75468.0
2021-12-15 15:00:00,70.76,71.2,70.71,71.19,78070.0,64.0605,64.4589,64.0153,64.4498,78070.0
2021-12-15 15:30:00,71.2,71.3,71.05,71.28,117819.0,64.4589,64.5494,64.3231,64.5313,117819.0
2021-12-16 09:30:00,71.63,71.66,71.44,71.47,273401.0,64.8482,64.8753,64.6762,64.7033,273401.0
2021-12-16 10:00:00,71.48,71.57,71.42,71.55,82002.0,64.7124,64.7939,64.6581,64.7757,82002.0
2021-12-16 10:30:00,71.54,71.56,71.46,71.52,54773.0,64.7667,64.7848,64.6943,64.7486,54773.0
2021-12-16 11:00:00,71.53,71.55,71.38,71.44,76395.0,64.7576,64.7757,64.6218,64.6762,76395.0
2021-12-16 11:30:00,71.43,71.44,71.3,71.31,57077.0,64.6671,64.6762,64.5494,64.5585,57077.0
2021-12-16 12:00:00,71.31,71.35,71.17,71.25,31340.0,64.5585,64.5947,64.4317,64.5041,31340.0
2021-12-16 12:30:00,71.24,71.28,71.19,71.19,54093.0,64.4951,64.5313,64.4498,64.4498,54093.0
2021-12-16 13:00:00,71.2,71.33,71.2,71.28,48873.0,64.4589,64.5766,64.4589,64.5313,48873.0
2021-12-16 13:30:00,71.28,71.34,71.22,71.23,40476.0,64.5313,64.5856,64.477,64.486,40476.0
2021-12-16 14:00:00,71.24,71.28,71.08,71.11,273177.0,64.4951,64.5313,64.3502,64.3774,273177.0
2021-12-16 14:30:00,71.12,71.21,70.95,71.05,47234.0,64.3865,64.4679,64.2326,64.3231,47234.0
2021-12-16 15:00:00,71.05,71.21,70.97,71.21,92418.0,64.3231,64.4679,64.2507,64.4679,92418.0
2021-12-16 15:30:00,71.21,71.29,71.12,71.18,166811.0,64.4679,64.5404,64.3865,64.4408,166811.0
2021-12-17 09:30:00,70.62,70.83,70.61,70.79,197821.0,63.9338,64.1239,63.9247,64.0877,197821.0
2021-12-17 10:00:00,70.77,70.82,70.55,70.64,146277.0,64.0696,64.1149,63.8704,63.9519,146277.0
2021-12-17 10:30:00,70.64,71.06,70.6,70.98,122315.0,63.9519,64.3321,63.9157,64.2597,122315.0
2021-12-17 11:00:00,70.97,71.07,70.95,71.03,71630.0,64.2507,64.3412,64.2326,64.305,71630.0
2021-12-17 11:30:00,71.05,71.06,70.77,70.89,251485.0,64.3231,64.3321,64.0696,64.1782,251485.0
2021-12-17 12:00:00,70.86,70.93,70.74,70.89,59557.0,64.1511,64.2144,64.0424,64.1782,59557.0
2021-12-17 12:30:00,70.88,70.96,70.84,70.91,72970.0,64.1692,64.2416,64.133,64.1963,72970.0
2021-12-17 13:00:00,70.91,70.99,70.86,70.99,39426.0,64.1963,64.2688,64.1511,64.2688,39426.0
2021-12-17 13:30:00,70.96,71.0,70.91,70.99,52790.0,64.2416,64.2778,64.1963,64.2688,52790.0
2021-12-17 14:00:00,70.98,71.02,70.89,70.92,95113.0,64.2597,64.2959,64.1782,64.2054,95113.0
2021-12-17 14:30:00,70.92,71.0,70.86,70.92,84804.0,64.2054,64.2778,64.1511,64.2054,84804.0
2021-12-17 15:00:00,70.92,70.98,70.82,70.86,125343.0,64.2054,64.2597,64.1149,64.1511,125343.0
2021-12-17 15:30:00,70.86,70.86,70.5,70.52,352331.0,64.1511,64.1511,63.8252,63.8433,352331.0
2021-12-20 09:30:00,69.93,70.05,69.71,69.9,310407.0,63.3091,63.4178,63.11,63.282,310407.0
2021-12-20 10:00:00,69.89,70.02,69.85,69.89,212321.0,63.2729,63.3906,63.2367,63.2729,212321.0
2021-12-20 10:30:00,69.89,69.95,69.81,69.84,347274.0,63.2729,63.3272,63.2005,63.2276,347274.0
2021-12-20 11:00:00,69.83,69.93,69.79,69.9,132812.0,63.2186,63.3091,63.1824,63.282,132812.0
2021-12-20 11:30:00,69.9,70.04,69.81,70.02,125620.0,63.282,63.4087,63.2005,63.3906,125620.0
2021-12-20 12:00:00,70.02,70.08,69.97,69.97,147843.0,63.3906,63.4449,63.3453,63.3453,147843.0
2021-12-20 12:30:00,69.97,69.98,69.91,69.92,136166.0,63.3453,63.3544,63.291,63.3001,136166.0
2021-12-20 13:00:00,69.92,70.01,69.92,69.98,102424.0,63.3001,63.3816,63.3001,63.3544,102424.0
2021-12-20 13:30:00,69.98,70.14,69.94,70.1,134628.0,63.3544,63.4992,63.3182,63.463,134628.0
2021-12-20 14:00:00,70.11,70.18,70.09,70.13,145918.0,63.4721,63.5355,63.454,63.4902,145918.0
2021-12-20 14:30:00,70.12,70.15,70.06,70.06,157331.0,63.4811,63.5083,63.4268,63.4268,157331.0
2021-12-20 15:00:00,70.07,70.16,70.07,70.14,161411.0,63.4359,63.5173,63.4359,63.4992,161411.0
2021-12-20 15:30:00,70.13,70.24,70.04,70.18,462240.0,63.4902,63.5898,63.4087,63.5355,462240.0
2021-12-21 09:30:00,70.6,70.7,70.52,70.56,166036.0,63.9157,64.0062,63.8433,63.8795,166036.0
2021-12-21 10:00:00,70.56,70.68,70.47,70.52,130346.0,63.8795,63.9881,63.798,63.8433,130346.0
2021-12-21 10:30:00,70.52,70.55,70.46,70.51,29903.0,63.8433,63.8704,63.7889,63.8342,29903.0
2021-12-21 11:00:00,70.49,70.61,70.49,70.55,45150.0,63.8161,63.9247,63.8161,63.8704,45150.0
2021-12-21 11:30:00,70.57,70.74,70.57,70.7,41231.0,63.8885,64.0424,63.8885,64.0062,41231.0
2021-12-21 12:00:00,70.72,70.79,70.69,70.75,114284.0,64.0243,64.0877,63.9972,64.0515,114284.0
2021-12-21 12:30:00,70.75,70.83,70.73,70.83,49214.0,64.0515,64.1239,64.0334,64.1239,49214.0
2021-12-21 13:00:00,70.81,70.84,70.76,70.83,124852.0,64.1058,64.133,64.0605,64.1239,124852.0
2021-12-21 13:30:00,70.83,70.88,70.82,70.85,56810.0,64.1239,64.1692,64.1149,64.142,56810.0
2021-12-21 14:00:00,70.86,70.92,70.84,70.91,65936.0,64.1511,64.2054,64.133,64.1963,65936.0
2021-12-21 14:30:00,70.92,70.93,70.85,70.92,103717.0,64.2054,64.2144,64.142,64.2054,103717.0
2021-12-21 15:00:00,70.92,70.93,70.87,70.89,67570.0,64.2054,64.2144,64.1601,64.1782,67570.0
2021-12-21 15:30:00,70.89,70.94,70.77,70.93,151443.0,64.1782,64.2235,64.0696,64.2144,151443.0
2021-12-22 09:30:00,71.21,71.28,71.17,71.21,151298.0,64.4679,64.5313,64.4317,64.4679,151298.0
2021-12-22 10:00:00,71.22,71.33,71.19,71.31,52922.0,64.477,64.5766,64.4498,64.5585,52922.0
2021-12-22 10:30:00,71.29,71.44,71.27,71.43,50969.0,64.5404,64.6762,64.5223,64.6671,50969.0
2021-12-22 11:00:00,71.44,71.58,71.42,71.58,61283.0,64.6762,64.8029,64.6581,64.8029,61283.0
2021-12-22 11:30:00,71.57,71.68,71.56,71.68,131562.0,64.7939,64.8934,64.7848,64.8934,131562.0
2021-12-22 12:00:00,71.67,71.74,71.66,71.72,91392.0,64.8844,64.9478,64.8753,64.9297,91392.0
2021-12-22 12:30:00,71.72,71.75,71.69,71.74,46028.0,64.9297,64.9568,64.9025,64.9478,46028.0
2021-12-22 13:00:00,71.73,71.74,71.68,71.69,31108.0,64.9387,64.9478,64.8934,64.9025,31108.0
2021-12-22 13:30:00,71.7,71.74,71.64,71.7,70712.0,64.9115,64.9478,64.8572,64.9115,70712.0
2021-12-22 14:00:00,71.69,71.74,71.67,71.68,120958.0,64.9025,64.9478,64.8844,64.8934,120958.0
2021-12-22 14:30:00,71.69,71.78,71.69,71.77,53539.0,64.9025,64.984,64.9025,64.9749,53539.0
2021-12-22 15:00:00,71.77,71.79,71.73,71.78,103878.0,64.9749,64.993,64.9387,64.984,103878.0
2021-12-22 15:30:00,71.78,71.9,71.76,71.89,114756.0,64.984,65.0926,64.9659,65.0836,114756.0
2021-12-23 09:30:00,71.99,72.06,71.92,72.04,142314.0,65.1741,65.2375,65.1107,65.2194,142314.0
2021-12-23 10:00:00,72.05,72.18,72.03,72.12,101817.0,65.2284,65.3461,65.2103,65.2918,101817.0
2021-12-23 10:30:00,72.12,72.19,72.09,72.18,79308.0,65.2918,65.3552,65.2646,65.3461,79308.0
2021-12-23 11:00:00,72.17,72.24,72.15,72.17,112937.0,65.337,65.4004,65.3189,65.337,112937.0
2021-12-23 11:30:00,72.17,72.25,72.16,72.25,98190.0,65.337,65.4095,65.328,65.4095,98190.0
2021-12-23 12:00:00,72.25,72.25,72.18,72.22,116391.0,65.4095,65.4095,65.3461,65.3823,116391.0
2021-12-23 12:30:00,72.22,72.25,72.2,72.23,135057.0,65.3823,65.4095,65.3642,65.3914,135057.0
2021-12-23 13:00:00,72.24,72.25,72.18,72.23,103560.0,65.4004,65.4095,65.3461,65.3914,103560.0
2021-12-23 13:30:00,72.22,72.23,72.18,72.22,63411.0,65.3823,65.3914,65.3461,65.3823,63411.0
2021-12-23 14:00:00,72.22,72.26,72.2,72.24,31393.0,65.3823,65.4185,65.3642,65.4004,31393.0
2021-12-23 14:30:00,72.24,72.31,72.22,72.29,22941.0,65.4004,65.4638,65.3823,65.4457,22941.0
2021-12-23 15:00:00,72.3,72.3,72.24,72.26,119174.0,65.4547,65.4547,65.4004,65.4185,119174.0
2021-12-23 15:30:00,72.25,72.41,72.22,72.27,176717.0,65.4095,65.5543,65.3823,65.4276,176717.0
2021-12-27 09:30:00,72.38,72.52,72.38,72.46,107972.0,65.5272,65.6539,65.5272,65.5996,107972.0
2021-12-27 10:00:00,72.46,72.62,72.45,72.61,53554.0,65.5996,65.7444,65.5905,65.7354,53554.0
2021-12-27 10:30:00,72.62,72.67,72.58,72.66,41687.0,65.7444,65.7897,65.7082,65.7807,41687.0
2021-12-27 11:00:00,72.66,72.72,72.64,72.71,52278.0,65.7807,65.835,65.7625,65.8259,52278.0
2021-12-27 11:30:00,72.71,72.71,72.66,72.7,61764.0,65.8259,65.8259,65.7807,65.8169,61764.0
2021-12-27 12:00:00,72.71,72.79,72.71,72.78,68762.0,65.8259,65.8983,65.8259,65.8893,68762.0
2021-12-27 12:30:00,72.78,72.81,72.77,72.81,41286.0,65.8893,65.9165,65.8802,65.9165,41286.0
2021-12-27 13:00:00,72.8,72.85,72.78,72.83,26139.0,65.9074,65.9527,65.8893,65.9346,26139.0
2021-12-27 13:30:00,72.84,72.85,72.8,72.83,67416.0,65.9436,65.9527,65.9074,65.9346,67416.0
2021-12-27 14:00:00,72.83,72.88,72.8,72.88,34388.0,65.9346,65.9798,65.9074,65.9798,34388.0
2021-12-27 14:30:00,72.88,72.89,72.8,72.83,44964.0,65.9798,65.9889,65.9074,65.9346,44964.0
2021-12-27 15:00:00,72.83,72.87,72.81,72.85,71338.0,65.9346,65.9708,65.9165,65.9527,71338.0
2021-12-27 15:30:00,72.85,72.93,72.82,72.9,69433.0,65.9527,66.0251,65.9255,65.9979,69433.0
2021-12-28 09:30:00,72.95,73.23,72.95,73.19,115785.0,66.0432,66.2967,66.0432,66.2605,115785.0
2021-12-28 10:00:00,73.19,73.23,73.11,73.19,38848.0,66.2605,66.2967,66.188,66.2605,38848.0
2021-12-28 10:30:00,73.18,73.21,73.13,73.19,31484.0,66.2514,66.2786,66.2062,66.2605,31484.0
2021-12-28 11:00:00,73.19,73.28,73.18,73.26,191248.0,66.2605,66.342,66.2514,66.3238,191248.0
2021-12-28 11:30:00,73.26,73.31,73.21,73.3,132674.0,66.3238,66.3691,66.2786,66.3601,132674.0
2021-12-28 12:00:00,73.3,73.31,73.18,73.19,103010.0,66.3601,66.3691,66.2514,66.2605,103010.0
2021-12-28 12:30:00,73.19,73.21,73.09,73.13,35217.0,66.2605,66.2786,66.1699,66.2062,35217.0
2021-12-28 13:00:00,73.12,73.14,73.07,73.14,76840.0,66.1971,66.2152,66.1518,66.2152,76840.0
2021-12-28 13:30:00,73.12,73.13,73.06,73.12,69397.0,66.1971,66.2062,66.1428,66.1971,69397.0
2021-12-28 14:00:00,73.12,73.12,73.01,73.03,64891.0,66.1971,66.1971,66.0975,66.1156,64891.0
2021-12-28 14:30:00,73.03,73.05,72.99,73.04,119156.0,66.1156,66.1337,66.0794,66.1247,119156.0
2021-12-28 15:00:00,73.05,73.11,73.01,73.09,103197.0,66.1337,66.188,66.0975,66.1699,103197.0
2021-12-28 15:30:00,73.1,73.16,72.97,72.97,150887.0,66.179,66.2333,66.0613,66.0613,150887.0
2021-12-29 09:30:00,73.2,73.27,73.17,73.21,119853.0,66.2695,66.3329,66.2424,66.2786,119853.0
2021-12-29 10:00:00,73.19,73.25,73.1,73.2,92546.0,66.2605,66.3148,66.179,66.2695,92546.0
2021-12-29 10:30:00,73.18,73.34,73.16,73.25,46271.0,66.2514,66.3963,66.2333,66.3148,46271.0
2021-12-29 11:00:00,73.27,73.34,73.23,73.23,43525.0,66.3329,66.3963,66.2967,66.2967,43525.0
2021-12-29 11:30:00,73.23,73.26,73.18,73.19,56192.0,66.2967,66.3238,66.2514,66.2605,56192.0
2021-12-29 12:00:00,73.2,73.22,73.11,73.15,183105.0,66.2695,66.2876,66.188,66.2243,183105.0
2021-12-29 12:30:00,73.16,73.21,73.15,73.21,29033.0,66.2333,66.2786,66.2243,66.2786,29033.0
2021-12-29 13:00:00,73.21,73.25,73.21,73.22,33437.0,66.2786,66.3148,66.2786,66.2876,33437.0
2021-12-29 13:30:00,73.22,73.27,73.2,73.26,35069.0,66.2876,66.3329,66.2695,66.3238,35069.0
2021-12-29 14:00:00,73.26,73.32,73.25,73.3,98628.0,66.3238,66.3782,66.3148,66.3601,98628.0
2021-12-29 14:30:00,73.31,73.33,73.29,73.31,64383.0,66.3691,66.3872,66.351,66.3691,64383.0
2021-12-29 15:00:00,73.32,73.33,73.29,73.3,83532.0,66.3782,66.3872,66.351,66.3601,83532.0
2021-12-29 15:30:00,73.31,73.35,73.26,73.28,287567.0,66.3691,66.4053,66.3238,66.342,287567.0
2021-12-30 09:30:00,73.26,73.34,73.26,73.29,101596.0,66.382,66.4545,66.382,66.4092,101596.0
2021-12-30 10:00:00,73.29,73.36,73.28,73.29,39954.0,66.4092,66.4726,66.4001,66.4092,39954.0
2021-12-30 10:30:00,73.3,73.33,73.25,73.31,23584.0,66.4182,66.4454,66.3729,66.4273,23584.0
2021-12-30 11:00:00,73.3,73.33,73.24,73.25,65879.0,66.4182,66.4454,66.3639,66.3729,65879.0
2021-12-30 11:30:00,73.26,73.29,73.23,73.27,47270.0,66.382,66.4092,66.3548,66.391,47270.0
2021-12-30 12:00:00,73.26,73.3,73.23,73.25,24906.0,66.382,66.4182,66.3548,66.3729,24906.0
2021-12-30 12:30:00,73.25,73.27,73.24,73.26,10572.0,66.3729,66.391,66.3639,66.382,10572.0
2021-12-30 13:00:00,73.26,73.26,73.17,73.17,19328.0,66.382,66.382,66.3004,66.3004,19328.0
2021-12-30 13:30:00,73.17,73.2,73.17,73.19,28801.0,66.3004,66.3276,66.3004,66.3186,28801.0
2021-12-30 14:00:00,73.19,73.22,73.13,73.22,50233.0,66.3186,66.3457,66.2642,66.3457,50233.0
2021-12-30 14:30:00,73.21,73.27,73.21,73.27,30418.0,66.3367,66.391,66.3367,66.391,30418.0
2021-12-30 15:00:00,73.27,73.27,73.17,73.18,51981.0,66.391,66.391,66.3004,66.3095,51981.0
2021-12-30 15:30:00,73.19,73.21,73.03,73.1,220735.0,66.3186,66.3367,66.1736,66.237,220735.0
2021-12-31 09:30:00,73.1,73.34,73.1,73.14,66670.0,66.237,66.4545,66.237,66.2733,66670.0
2021-12-31 10:00:00,73.14,73.21,73.04,73.21,44843.0,66.2733,66.3367,66.1826,66.3367,44843.0
2021-12-31 10:30:00,73.22,73.27,73.1,73.24,38519.0,66.3457,66.391,66.237,66.3639,38519.0
2021-12-31 11:00:00,73.25,73.34,73.15,73.34,44058.0,66.3729,66.4545,66.2823,66.4545,44058.0
2021-12-31 11:30:00,73.33,73.33,73.21,73.24,33914.0,66.4454,66.4454,66.3367,66.3639,33914.0
2021-12-31 12:00:00,73.22,73.26,73.2,73.24,38393.0,66.3457,66.382,66.3276,66.3639,38393.0
2021-12-31 12:30:00,73.23,73.31,73.21,73.31,29240.0,66.3548,66.4273,66.3367,66.4273,29240.0
2021-12-31 13:00:00,73.32,73.36,73.3,73.36,14990.0,66.4364,66.4726,66.4182,66.4726,14990.0
2021-12-31 13:30:00,73.36,73.4,73.34,73.4,43374.0,66.4726,66.5088,66.4545,66.5088,43374.0
2021-12-31 14:00:00,73.4,73.42,73.36,73.38,26937.0,66.5088,66.527,66.4726,66.4907,26937.0
2021-12-31 14:30:00,73.38,73.43,73.34,73.35,34917.0,66.4907,66.536,66.4545,66.4635,34917.0
2021-12-31 15:00:00,73.36,73.42,73.33,73.34,36019.0,66.4726,66.527,66.4454,66.4545,36019.0
2021-12-31 15:30:00,73.34,73.36,73.1,73.12,126653.0,66.4545,66.4726,66.237,66.2551,126653.0
2022-01-03 09:30:00,73.6,73.6,73.21,73.3,213715.0,66.6901,66.6901,66.3367,66.4182,213715.0
2022-01-03 10:00:00,73.41,73.54,73.38,73.51,53141.0,66.5179,66.6357,66.4907,66.6085,53141.0
2022-01-03 10:30:00,73.5,73.5,73.38,73.4,31550.0,66.5995,66.5995,66.4907,66.5088,31550.0
2022-01-03 11:00:00,73.41,73.42,73.3,73.39,40095.0,66.5179,66.527,66.4182,66.4998,40095.0
2022-01-03 11:30:00,73.4,73.46,73.28,73.43,99859.0,66.5088,66.5632,66.4001,66.536,99859.0
2022-01-03 12:00:00,73.42,73.49,73.39,73.43,129835.0,66.527,66.5904,66.4998,66.536,129835.0
2022-01-03 12:30:00,73.43,73.43,73.38,73.4,227501.0,66.536,66.536,66.4907,66.5088,227501.0
2022-01-03 13:00:00,73.39,73.43,73.35,73.41,215607.0,66.4998,66.536,66.4635,66.5179,215607.0
2022-01-03 13:30:00,73.41,73.47,73.4,73.44,219274.0,66.5179,66.5723,66.5088,66.5451,219274.0
2022-01-03 14:00:00,73.44,73.47,73.4,73.45,281776.0,66.5451,66.5723,66.5088,66.5541,281776.0
2022-01-03 14:30:00,73.45,73.47,73.42,73.45,280580.0,66.5541,66.5723,66.527,66.5541,280580.0
2022-01-03 15:00:00,73.44,73.46,73.4,73.42,29749.0,66.5451,66.5632,66.5088,66.527,29749.0
2022-01-03 15:30:00,73.43,73.46,73.31,73.44,340888.0,66.536,66.5632,66.4273,66.5451,340888.0
2022-01-04 09:30:00,73.92,73.96,73.81,73.85,92758.0,66.98,67.0163,66.8803,66.9166,92758.0
2022-01-04 10:00:00,73.83,73.94,73.75,73.94,46356.0,66.8985,66.9981,66.826,66.9981,46356.0
2022-01-04 10:30:00,73.94,73.94,73.78,73.78,56645.0,66.9981,66.9981,66.8532,66.8532,56645.0
2022-01-04 11:00:00,73.78,73.81,73.67,73.7,32698.0,66.8532,66.8803,66.7535,66.7807,32698.0
2022-01-04 11:30:00,73.7,73.79,73.69,73.74,34750.0,66.7807,66.8622,66.7716,66.8169,34750.0
2022-01-04 12:00:00,73.74,73.8,73.7,73.75,18743.0,66.8169,66.8713,66.7807,66.826,18743.0
2022-01-04 12:30:00,73.74,73.75,73.69,73.71,27170.0,66.8169,66.826,66.7716,66.7897,27170.0
2022-01-04 13:00:00,73.69,73.73,73.65,73.69,45930.0,66.7716,66.8079,66.7354,66.7716,45930.0
2022-01-04 13:30:00,73.69,73.69,73.51,73.52,32905.0,66.7716,66.7716,66.6085,66.6176,32905.0
2022-01-04 14:00:00,73.51,73.61,73.51,73.56,89505.0,66.6085,66.6991,66.6085,66.6538,89505.0
2022-01-04 14:30:00,73.57,73.67,73.56,73.66,111465.0,66.6629,66.7535,66.6538,66.7444,111465.0
2022-01-04 15:00:00,73.67,73.75,73.66,73.74,80574.0,66.7535,66.826,66.7444,66.8169,80574.0
2022-01-04 15:30:00,73.74,73.76,73.66,73.72,200465.0,66.8169,66.835,66.7444,66.7988,200465.0
2022-01-05 09:30:00,73.89,73.91,73.8,73.87,148851.0,66.9528,66.971,66.8713,66.9347,148851.0
2022-01-05 10:00:00,73.87,73.91,73.85,73.87,79994.0,66.9347,66.971,66.9166,66.9347,79994.0
2022-01-05 10:30:00,73.87,73.92,73.81,73.91,48685.0,66.9347,66.98,66.8803,66.971,48685.0
2022-01-05 11:00:00,73.91,73.93,73.83,73.87,114441.0,66.971,66.9891,66.8985,66.9347,114441.0
2022-01-05 11:30:00,73.88,73.89,73.77,73.81,57045.0,66.9438,66.9528,66.8441,66.8803,57045.0
2022-01-05 12:00:00,73.81,73.89,73.8,73.86,74734.0,66.8803,66.9528,66.8713,66.9257,74734.0
2022-01-05 12:30:00,73.85,73.86,73.73,73.74,24689.0,66.9166,66.9257,66.8079,66.8169,24689.0
2022-01-05 13:00:00,73.73,73.73,73.66,73.72,34147.0,66.8079,66.8079,66.7444,66.7988,34147.0
2022-01-05 13:30:00,73.71,73.74,73.68,73.7,38733.0,66.7897,66.8169,66.7626,66.7807,38733.0
2022-01-05 14:00:00,73.69,73.77,73.35,73.43,76358.0,66.7716,66.8441,66.4635,66.536,76358.0
2022-01-05 14:30:00,73.46,73.48,73.19,73.23,78604.0,66.5632,66.5813,66.3186,66.3548,78604.0
2022-01-05 15:00:00,73.22,73.22,73.05,73.1,86672.0,66.3457,66.3457,66.1917,66.237,86672.0
2022-01-05 15:30:00,73.06,73.19,72.88,72.93,154966.0,66.2008,66.3186,66.0377,66.083,154966.0
2022-01-06 09:30:00,72.51,72.7,72.35,72.35,126079.0,65.7024,65.8746,65.5574,65.5574,126079.0
2022-01-06 10:00:00,72.4,72.4,72.18,72.31,88542.0,65.6027,65.6027,65.4034,65.5212,88542.0
2022-01-06 10:30:00,72.31,72.52,72.3,72.46,72333.0,65.5212,65.7115,65.5121,65.6571,72333.0
2022-01-06 11:00:00,72.47,72.6,72.39,72.51,45592.0,65.6662,65.7839,65.5937,65.7024,45592.0
2022-01-06 11:30:00,72.51,72.58,72.44,72.56,94852.0,65.7024,65.7658,65.639,65.7477,94852.0
2022-01-06 12:00:00,72.57,72.64,72.54,72.63,39073.0,65.7568,65.8202,65.7296,65.8111,39073.0
2022-01-06 12:30:00,72.62,72.73,72.6,72.6,57582.0,65.8021,65.9017,65.7839,65.7839,57582.0
2022-01-06 13:00:00,72.59,72.61,72.47,72.48,29742.0,65.7749,65.793,65.6662,65.6752,29742.0
2022-01-06 13:30:00,72.47,72.51,72.44,72.5,49700.0,65.6662,65.7024,65.639,65.6933,49700.0
2022-01-06 14:00:00,72.49,72.55,72.43,72.48,62425.0,65.6843,65.7386,65.6299,65.6752,62425.0
2022-01-06 14:30:00,72.48,72.53,72.46,72.47,53215.0,65.6752,65.7205,65.6571,65.6662,53215.0
2022-01-06 15:00:00,72.48,72.54,72.39,72.44,62431.0,65.6752,65.7296,65.5937,65.639,62431.0
2022-01-06 15:30:00,72.44,72.45,72.24,72.4,128413.0,65.639,65.648,65.4577,65.6027,128413.0
2022-01-07 09:30:00,72.18,72.29,71.99,72.18,246312.0,65.4034,65.5031,65.2312,65.4034,246312.0
2022-01-07 10:00:00,72.18,72.18,72.04,72.07,46982.0,65.4034,65.4034,65.2765,65.3037,46982.0
2022-01-07 10:30:00,72.07,72.1,71.82,71.93,79067.0,65.3037,65.3309,65.0772,65.1769,79067.0
2022-01-07 11:00:00,71.93,72.1,71.92,72.1,37871.0,65.1769,65.3309,65.1678,65.3309,37871.0
2022-01-07 11:30:00,72.09,72.3,72.08,72.29,46378.0,65.3218,65.5121,65.3128,65.5031,46378.0
2022-01-07 12:00:00,72.3,72.3,72.18,72.22,153016.0,65.5121,65.5121,65.4034,65.4396,153016.0
2022-01-07 12:30:00,72.21,72.26,72.16,72.25,10102.0,65.4306,65.4759,65.3853,65.4668,10102.0
2022-01-07 13:00:00,72.25,72.31,72.23,72.27,16818.0,65.4668,65.5212,65.4487,65.4849,16818.0
2022-01-07 13:30:00,72.26,72.32,72.26,72.26,39650.0,65.4759,65.5302,65.4759,65.4759,39650.0
2022-01-07 14:00:00,72.28,72.31,72.24,72.3,40878.0,65.494,65.5212,65.4577,65.5121,40878.0
2022-01-07 14:30:00,72.29,72.39,72.28,72.38,63231.0,65.5031,65.5937,65.494,65.5846,63231.0
2022-01-07 15:00:00,72.38,72.42,72.29,72.33,57303.0,65.5846,65.6208,65.5031,65.5393,57303.0
2022-01-07 15:30:00,72.32,72.35,72.26,72.31,125292.0,65.5302,65.5574,65.4759,65.5212,125292.0
2022-01-10 09:30:00,71.34,71.34,70.97,70.98,114186.0,64.6422,64.6422,64.307,64.316,114186.0
2022-01-10 10:00:00,70.98,71.01,70.83,70.91,90886.0,64.316,64.3432,64.1801,64.2526,90886.0
2022-01-10 10:30:00,70.89,70.97,70.76,70.86,57193.0,64.2345,64.307,64.1167,64.2073,57193.0
2022-01-10 11:00:00,70.84,71.15,70.81,71.12,101853.0,64.1892,64.4701,64.162,64.4429,101853.0
2022-01-10 11:30:00,71.12,71.13,70.89,71.03,99367.0,64.4429,64.452,64.2345,64.3613,99367.0
2022-01-10 12:00:00,71.03,71.05,70.91,70.91,44624.0,64.3613,64.3795,64.2526,64.2526,44624.0
2022-01-10 12:30:00,70.91,71.06,70.87,70.96,67635.0,64.2526,64.3885,64.2164,64.2979,67635.0
2022-01-10 13:00:00,70.96,71.12,70.94,71.09,80631.0,64.2979,64.4429,64.2798,64.4157,80631.0
2022-01-10 13:30:00,71.09,71.23,71.05,71.19,57155.0,64.4157,64.5426,64.3795,64.5063,57155.0
2022-01-10 14:00:00,71.19,71.31,71.18,71.28,79759.0,64.5063,64.6151,64.4973,64.5879,79759.0
2022-01-10 14:30:00,71.28,71.37,71.16,71.22,50491.0,64.5879,64.6694,64.4791,64.5335,50491.0
2022-01-10 15:00:00,71.23,71.29,71.12,71.2,92163.0,64.5426,64.5969,64.4429,64.5154,92163.0
2022-01-10 15:30:00,71.19,71.4,71.16,71.35,196109.0,64.5063,64.6966,64.4791,64.6513,196109.0
2022-01-11 09:30:00,71.59,71.61,71.37,71.51,264940.0,64.8688,64.8869,64.6694,64.7963,264940.0
2022-01-11 10:00:00,71.51,71.71,71.5,71.7,104595.0,64.7963,64.9775,64.7872,64.9684,104595.0
2022-01-11 10:30:00,71.7,71.76,71.53,71.62,72432.0,64.9684,65.0228,64.8144,64.896,72432.0
2022-01-11 11:00:00,71.63,71.9,71.63,71.89,91825.0,64.905,65.1497,64.905,65.1406,91825.0
2022-01-11 11:30:00,71.9,72.03,71.87,71.98,38557.0,65.1497,65.2675,65.1225,65.2222,38557.0
2022-01-11 12:00:00,71.98,72.05,71.94,71.94,41758.0,65.2222,65.2856,65.1859,65.1859,41758.0
2022-01-11 12:30:00,71.94,72.06,71.94,72.05,86671.0,65.1859,65.2946,65.1859,65.2856,86671.0
2022-01-11 13:00:00,72.04,72.13,71.99,72.11,84801.0,65.2765,65.3581,65.2312,65.34,84801.0
2022-01-11 13:30:00,72.1,72.18,72.1,72.18,73165.0,65.3309,65.4034,65.3309,65.4034,73165.0
2022-01-11 14:00:00,72.18,72.2,72.15,72.17,61828.0,65.4034,65.4215,65.3762,65.3943,61828.0
2022-01-11 14:30:00,72.17,72.23,72.11,72.2,124209.0,65.3943,65.4487,65.34,65.4215,124209.0
2022-01-11 15:00:00,72.2,72.27,72.2,72.22,66460.0,65.4215,65.4849,65.4215,65.4396,66460.0
2022-01-11 15:30:00,72.23,72.29,72.14,72.27,183116.0,65.4487,65.5031,65.3671,65.4849,183116.0
2022-01-12 09:30:00,72.89,73.1,72.82,72.99,99760.0,66.0467,66.237,65.9833,66.1373,99760.0
2022-01-12 10:00:00,73.0,73.06,72.92,73.03,75004.0,66.1464,66.2008,66.0739,66.1736,75004.0
2022-01-12 10:30:00,73.02,73.02,72.83,72.94,40979.0,66.1645,66.1645,65.9924,66.092,40979.0
2022-01-12 11:00:00,72.93,72.99,72.78,72.88,65666.0,66.083,66.1373,65.947,66.0377,65666.0
2022-01-12 11:30:00,72.88,73.01,72.88,72.94,23819.0,66.0377,66.1555,66.0377,66.092,23819.0
2022-01-12 12:00:00,72.93,73.01,72.9,72.95,28869.0,66.083,66.1555,66.0558,66.1011,28869.0
2022-01-12 12:30:00,72.96,73.06,72.96,73.06,151667.0,66.1102,66.2008,66.1102,66.2008,151667.0
2022-01-12 13:00:00,73.06,73.06,72.98,73.0,52695.0,66.2008,66.2008,66.1283,66.1464,52695.0
2022-01-12 13:30:00,73.0,73.05,72.98,72.99,38773.0,66.1464,66.1917,66.1283,66.1373,38773.0
2022-01-12 14:00:00,72.98,73.09,72.95,73.09,39669.0,66.1283,66.2279,66.1011,66.2279,39669.0
2022-01-12 14:30:00,73.08,73.09,73.02,73.08,33138.0,66.2189,66.2279,66.1645,66.2189,33138.0
2022-01-12 15:00:00,73.08,73.09,72.98,73.03,39104.0,66.2189,66.2279,66.1283,66.1736,39104.0
2022-01-12 15:30:00,73.03,73.16,73.01,73.09,117634.0,66.1736,66.2914,66.1555,66.2279,117634.0
2022-01-13 09:30:00,73.35,73.36,73.23,73.31,89694.0,66.4635,66.4726,66.3548,66.4273,89694.0
2022-01-13 10:00:00,73.32,73.32,73.09,73.11,65478.0,66.4364,66.4364,66.2279,66.2461,65478.0
2022-01-13 10:30:00,73.09,73.1,72.86,72.98,42352.0,66.2279,66.237,66.0195,66.1283,42352.0
2022-01-13 11:00:00,72.98,73.15,72.94,73.14,64626.0,66.1283,66.2823,66.092,66.2733,64626.0
2022-01-13 11:30:00,73.14,73.18,73.09,73.09,27486.0,66.2733,66.3095,66.2279,66.2279,27486.0
2022-01-13 12:00:00,73.09,73.1,72.74,72.79,131348.0,66.2279,66.237,65.9108,65.9561,131348.0
2022-01-13 12:30:00,72.77,72.86,72.7,72.77,135390.0,65.938,66.0195,65.8746,65.938,135390.0
2022-01-13 13:00:00,72.77,72.88,72.72,72.84,55090.0,65.938,66.0377,65.8927,66.0014,55090.0
2022-01-13 13:30:00,72.83,72.84,72.76,72.84,33444.0,65.9924,66.0014,65.9289,66.0014,33444.0
2022-01-13 14:00:00,72.84,72.89,72.75,72.77,24202.0,66.0014,66.0467,65.9199,65.938,24202.0
2022-01-13 14:30:00,72.76,72.78,72.69,72.76,33796.0,65.9289,65.947,65.8655,65.9289,33796.0
2022-01-13 15:00:00,72.75,72.75,72.57,72.62,115598.0,65.9199,65.9199,65.7568,65.8021,115598.0
2022-01-13 15:30:00,72.62,72.65,72.41,72.52,256400.0,65.8021,65.8293,65.6118,65.7115,256400.0
2022-01-14 09:30:00,72.18,72.43,72.14,72.42,89809.0,65.4034,65.6299,65.3671,65.6208,89809.0
2022-01-14 10:00:00,72.42,72.42,72.2,72.23,60101.0,65.6208,65.6208,65.4215,65.4487,60101.0
2022-01-14 10:30:00,72.19,72.2,72.06,72.08,116647.0,65.4124,65.4215,65.2946,65.3128,116647.0
2022-01-14 11:00:00,72.07,72.15,71.97,72.01,56036.0,65.3037,65.3762,65.2131,65.2493,56036.0
2022-01-14 11:30:00,72.01,72.09,71.97,72.07,97068.0,65.2493,65.3218,65.2131,65.3037,97068.0
2022-01-14 12:00:00,72.07,72.08,71.95,71.99,113783.0,65.3037,65.3128,65.195,65.2312,113783.0
2022-01-14 12:30:00,72.01,72.01,71.78,71.79,98750.0,65.2493,65.2493,65.0409,65.05,98750.0
2022-01-14 13:00:00,71.79,71.85,71.76,71.82,38639.0,65.05,65.1044,65.0228,65.0772,38639.0
2022-01-14 13:30:00,71.81,71.97,71.79,71.96,41741.0,65.0681,65.2131,65.05,65.204,41741.0
2022-01-14 14:00:00,71.95,72.0,71.91,71.91,47032.0,65.195,65.2403,65.1587,65.1587,47032.0
2022-01-14 14:30:00,71.92,72.09,71.92,72.04,38615.0,65.1678,65.3218,65.1678,65.2765,38615.0
2022-01-14 15:00:00,72.05,72.22,72.05,72.16,82817.0,65.2856,65.4396,65.2856,65.3853,82817.0
2022-01-14 15:30:00,72.17,72.27,72.17,72.2,436147.0,65.3943,65.4849,65.3943,65.4215,436147.0
2022-01-18 09:30:00,71.18,71.18,70.98,71.15,114827.0,64.4973,64.4973,64.316,64.4701,114827.0
2022-01-18 10:00:00,71.14,71.27,71.06,71.22,318520.0,64.461,64.5788,64.3885,64.5335,318520.0
2022-01-18 10:30:00,71.21,71.21,71.03,71.07,68796.0,64.5244,64.5244,64.3613,64.3976,68796.0
2022-01-18 11:00:00,71.06,71.07,70.96,70.97,54713.0,64.3885,64.3976,64.2979,64.307,54713.0
2022-01-18 11:30:00,70.98,71.08,70.88,71.05,203740.0,64.316,64.4067,64.2254,64.3795,203740.0
2022-01-18 12:00:00,71.05,71.05,70.86,70.9,92561.0,64.3795,64.3795,64.2073,64.2436,92561.0
2022-01-18 12:30:00,70.91,70.91,70.76,70.78,90281.0,64.2526,64.2526,64.1167,64.1348,90281.0
2022-01-18 13:00:00,70.78,70.84,70.74,70.77,49479.0,64.1348,64.1892,64.0986,64.1258,49479.0
2022-01-18 13:30:00,70.79,70.92,70.76,70.9,68698.0,64.1439,64.2617,64.1167,64.2436,68698.0
2022-01-18 14:00:00,70.91,70.97,70.88,70.92,87976.0,64.2526,64.307,64.2254,64.2617,87976.0
2022-01-18 14:30:00,70.92,71.11,70.92,71.05,98630.0,64.2617,64.4338,64.2617,64.3795,98630.0
2022-01-18 15:00:00,71.05,71.06,70.86,70.91,86782.0,64.3795,64.3885,64.2073,64.2526,86782.0
2022-01-18 15:30:00,70.89,70.92,70.75,70.86,136030.0,64.2345,64.2617,64.1076,64.2073,136030.0
2022-01-19 09:30:00,71.17,71.27,71.07,71.21,162473.0,64.4882,64.5788,64.3976,64.5244,162473.0
2022-01-19 10:00:00,71.22,71.24,70.93,70.93,70754.0,64.5335,64.5516,64.2707,64.2707,70754.0
2022-01-19 10:30:00,70.94,70.95,70.73,70.84,58467.0,64.2798,64.2889,64.0895,64.1892,58467.0
2022-01-19 11:00:00,70.83,70.89,70.77,70.88,112253.0,64.1801,64.2345,64.1258,64.2254,112253.0
2022-01-19 11:30:00,70.89,71.05,70.83,71.03,130003.0,64.2345,64.3795,64.1801,64.3613,130003.0
2022-01-19 12:00:00,71.06,71.19,71.04,71.19,48876.0,64.3885,64.5063,64.3704,64.5063,48876.0
2022-01-19 12:30:00,71.2,71.2,71.07,71.18,35276.0,64.5154,64.5154,64.3976,64.4973,35276.0
2022-01-19 13:00:00,71.17,71.2,71.1,71.11,40677.0,64.4882,64.5154,64.4248,64.4338,40677.0
2022-01-19 13:30:00,71.12,71.16,71.06,71.08,64320.0,64.4429,64.4791,64.3885,64.4067,64320.0
2022-01-19 14:00:00,71.07,71.09,70.89,70.89,40246.0,64.3976,64.4157,64.2345,64.2345,40246.0
2022-01-19 14:30:00,70.89,71.05,70.86,71.0,53258.0,64.2345,64.3795,64.2073,64.3342,53258.0
2022-01-19 15:00:00,71.0,71.09,70.93,70.94,134632.0,64.3342,64.4157,64.2707,64.2798,134632.0
2022-01-19 15:30:00,70.94,70.96,70.71,70.78,172670.0,64.2798,64.2979,64.0714,64.1348,172670.0
2022-01-20 09:30:00,70.96,71.14,70.9,71.14,163693.0,64.2979,64.461,64.2436,64.461,163693.0
2022-01-20 10:00:00,71.15,71.16,70.95,71.06,86583.0,64.4701,64.4791,64.2889,64.3885,86583.0
2022-01-20 10:30:00,71.07,71.3,71.07,71.3,39202.0,64.3976,64.606,64.3976,64.606,39202.0
2022-01-20 11:00:00,71.3,71.34,71.14,71.2,95735.0,64.606,64.6422,64.461,64.5154,95735.0
2022-01-20 11:30:00,71.2,71.25,71.13,71.18,90579.0,64.5154,64.5607,64.452,64.4973,90579.0
2022-01-20 12:00:00,71.18,71.21,71.13,71.17,34751.0,64.4973,64.5244,64.452,64.4882,34751.0
2022-01-20 12:30:00,71.17,71.21,71.04,71.05,59040.0,64.4882,64.5244,64.3704,64.3795,59040.0
2022-01-20 13:00:00,71.05,71.06,70.93,70.99,36276.0,64.3795,64.3885,64.2707,64.3251,36276.0
2022-01-20 13:30:00,70.99,71.0,70.93,70.93,59544.0,64.3251,64.3342,64.2707,64.2707,59544.0
2022-01-20 14:00:00,70.95,71.05,70.82,70.83,49321.0,64.2889,64.3795,64.1711,64.1801,49321.0
2022-01-20 14:30:00,70.82,70.83,70.7,70.73,101229.0,64.1711,64.1801,64.0623,64.0895,101229.0
2022-01-20 15:00:00,70.73,70.77,70.52,70.55,113874.0,64.0895,64.1258,63.8992,63.9264,113874.0
2022-01-20 15:30:00,70.55,70.55,70.17,70.26,355354.0,63.9264,63.9264,63.5821,63.6636,355354.0
2022-01-21 09:30:00,70.0,70.01,69.68,69.74,254901.0,63.4281,63.4371,63.1381,63.1925,254901.0
2022-01-21 10:00:00,69.74,69.81,69.42,69.56,192038.0,63.1925,63.2559,62.9025,63.0294,192038.0
2022-01-21 10:30:00,69.56,69.94,69.52,69.86,151617.0,63.0294,63.3737,62.9931,63.3012,151617.0
2022-01-21 11:00:00,69.87,70.01,69.78,69.92,127174.0,63.3103,63.4371,63.2287,63.3556,127174.0
2022-01-21 11:30:00,69.9,69.95,69.64,69.75,165405.0,63.3374,63.3827,63.1018,63.2015,165405.0
2022-01-21 12:00:00,69.75,69.78,69.58,69.69,203685.0,63.2015,63.2287,63.0475,63.1472,203685.0
2022-01-21 12:30:00,69.68,69.76,69.57,69.62,129769.0,63.1381,63.2106,63.0384,63.0837,129769.0
2022-01-21 13:00:00,69.62,69.72,69.5,69.53,66379.0,63.0837,63.1743,62.975,63.0022,66379.0
2022-01-21 13:30:00,69.52,69.73,69.51,69.58,131737.0,62.9931,63.1834,62.9841,63.0475,131737.0
2022-01-21 14:00:00,69.59,69.67,69.46,69.46,127827.0,63.0565,63.129,62.9387,62.9387,127827.0
2022-01-21 14:30:00,69.46,69.57,69.37,69.37,89501.0,62.9387,63.0384,62.8572,62.8572,89501.0
2022-01-21 15:00:00,69.37,69.43,69.23,69.28,197771.0,62.8572,62.9116,62.7303,62.7756,197771.0
2022-01-21 15:30:00,69.27,69.5,69.21,69.21,374950.0,62.7666,62.975,62.7122,62.7122,374950.0
2022-01-24 09:30:00,67.68,67.68,67.29,67.29,386858.0,61.3259,61.3259,60.9725,60.9725,386858.0
2022-01-24 10:00:00,67.29,67.37,66.9,67.23,211059.0,60.9725,61.045,60.6191,60.9181,211059.0
2022-01-24 10:30:00,67.25,67.56,67.25,67.39,106164.0,60.9362,61.2171,60.9362,61.0631,106164.0
2022-01-24 11:00:00,67.38,67.43,67.22,67.31,105253.0,61.054,61.0993,60.9091,60.9906,105253.0
2022-01-24 11:30:00,67.31,67.34,66.72,67.02,164728.0,60.9906,61.0178,60.456,60.7278,164728.0
2022-01-24 12:00:00,67.01,67.01,66.48,66.74,98205.0,60.7188,60.7188,60.2385,60.4741,98205.0
2022-01-24 12:30:00,66.74,67.09,66.58,67.0,208278.0,60.4741,60.7913,60.3291,60.7097,208278.0
2022-01-24 13:00:00,67.02,67.39,66.97,67.1,96409.0,60.7278,61.0631,60.6825,60.8003,96409.0
2022-01-24 13:30:00,67.08,67.59,67.07,67.57,139001.0,60.7822,61.2443,60.7731,61.2262,139001.0
2022-01-24 14:00:00,67.62,67.73,67.34,67.39,147805.0,61.2715,61.3712,61.0178,61.0631,147805.0
2022-01-24 14:30:00,67.41,67.55,67.17,67.54,94059.0,61.0812,61.2081,60.8637,61.199,94059.0
2022-01-24 15:00:00,67.54,67.87,67.5,67.78,226486.0,61.199,61.498,61.1628,61.4165,226486.0
2022-01-24 15:30:00,67.79,68.25,67.71,68.22,1037207.0,61.4255,61.8423,61.353,61.8152,1037207.0
2022-01-25 09:30:00,67.4,67.63,67.1,67.1,286479.0,61.0722,61.2806,60.8003,60.8003,286479.0
2022-01-25 10:00:00,67.13,67.48,66.92,67.48,118326.0,60.8275,61.1446,60.6372,61.1446,118326.0
2022-01-25 10:30:00,67.47,67.57,67.34,67.37,118159.0,61.1356,61.2262,61.0178,61.045,118159.0
2022-01-25 11:00:00,67.36,67.55,67.28,67.46,154532.0,61.0359,61.2081,60.9634,61.1265,154532.0
2022-01-25 11:30:00,67.47,67.48,67.21,67.31,116083.0,61.1356,61.1446,60.9,60.9906,116083.0
2022-01-25 12:00:00,67.3,67.5,67.27,67.44,86702.0,60.9815,61.1628,60.9544,61.1084,86702.0
2022-01-25 12:30:00,67.43,67.43,67.22,67.32,88902.0,61.0993,61.0993,60.9091,60.9997,88902.0
2022-01-25 13:00:00,67.33,67.61,67.24,67.6,130276.0,61.0087,61.2624,60.9272,61.2534,130276.0
2022-01-25 13:30:00,67.59,67.83,67.58,67.83,92165.0,61.2443,61.4618,61.2353,61.4618,92165.0
2022-01-25 14:00:00,67.83,67.95,67.71,67.92,111087.0,61.4618,61.5705,61.353,61.5433,111087.0
2022-01-25 14:30:00,67.92,68.13,67.83,68.12,205865.0,61.5433,61.7336,61.4618,61.7246,205865.0
2022-01-25 15:00:00,68.12,68.12,67.72,67.75,258612.0,61.7246,61.7246,61.3621,61.3893,258612.0
2022-01-25 15:30:00,67.75,67.89,67.62,67.72,785655.0,61.3893,61.5161,61.2715,61.3621,785655.0
2022-01-26 09:30:00,68.64,68.64,68.35,68.55,162261.0,62.1957,62.1957,61.933,62.1142,162261.0
2022-01-26 10:00:00,68.55,68.64,68.27,68.31,36089.0,62.1142,62.1957,61.8605,61.8967,36089.0
2022-01-26 10:30:00,68.3,68.34,68.2,68.27,63797.0,61.8877,61.9239,61.797,61.8605,63797.0
2022-01-26 11:00:00,68.25,68.4,68.21,68.33,97750.0,61.8423,61.9783,61.8061,61.9148,97750.0
2022-01-26 11:30:00,68.34,68.4,68.24,68.33,112897.0,61.9239,61.9783,61.8333,61.9148,112897.0
2022-01-26 12:00:00,68.33,68.48,68.32,68.48,66693.0,61.9148,62.0508,61.9058,62.0508,66693.0
2022-01-26 12:30:00,68.48,68.56,68.47,68.53,73829.0,62.0508,62.1232,62.0417,62.0961,73829.0
2022-01-26 13:00:00,68.53,68.53,68.36,68.44,85428.0,62.0961,62.0961,61.942,62.0145,85428.0
2022-01-26 13:30:00,68.43,68.46,68.36,68.37,115001.0,62.0054,62.0326,61.942,61.9511,115001.0
2022-01-26 14:00:00,68.45,68.72,68.22,68.49,120136.0,62.0236,62.2682,61.8152,62.0598,120136.0
2022-01-26 14:30:00,68.5,68.52,67.73,67.87,225892.0,62.0689,62.087,61.3712,61.498,225892.0
2022-01-26 15:00:00,67.87,67.87,67.16,67.53,234826.0,61.498,61.498,60.8547,61.1899,234826.0
2022-01-26 15:30:00,67.53,67.62,67.3,67.54,337018.0,61.1899,61.2715,60.9815,61.199,337018.0
2022-01-27 09:30:00,67.29,67.67,67.29,67.53,342557.0,60.9725,61.3168,60.9725,61.1899,342557.0
2022-01-27 10:00:00,67.55,67.61,67.2,67.2,71331.0,61.2081,61.2624,60.8909,60.8909,71331.0
2022-01-27 10:30:00,67.2,67.35,67.01,67.34,125855.0,60.8909,61.0268,60.7188,61.0178,125855.0
2022-01-27 11:00:00,67.35,67.48,67.17,67.25,113799.0,61.0268,61.1446,60.8637,60.9362,113799.0
2022-01-27 11:30:00,67.25,67.5,67.22,67.4,139438.0,60.9362,61.1628,60.9091,61.0722,139438.0
2022-01-27 12:00:00,67.41,67.41,67.06,67.1,84132.0,61.0812,61.0812,60.7641,60.8003,84132.0
2022-01-27 12:30:00,67.1,67.14,66.83,67.0,112529.0,60.8003,60.8366,60.5557,60.7097,112529.0
2022-01-27 13:00:00,66.99,67.05,66.67,66.68,86291.0,60.7006,60.755,60.4107,60.4197,86291.0
2022-01-27 13:30:00,66.67,67.02,66.67,66.96,164062.0,60.4107,60.7278,60.4107,60.6735,164062.0
2022-01-27 14:00:00,66.96,67.19,66.81,66.84,117608.0,60.6735,60.8819,60.5375,60.5647,117608.0
2022-01-27 14:30:00,66.84,67.04,66.76,66.85,142443.0,60.5647,60.7459,60.4922,60.5738,142443.0
2022-01-27 15:00:00,66.87,67.01,66.72,66.87,249552.0,60.5919,60.7188,60.456,60.5919,249552.0
2022-01-27 15:30:00,66.87,67.09,66.79,66.82,289887.0,60.5919,60.7913,60.5194,60.5466,289887.0
2022-01-28 09:30:00,66.58,66.62,66.39,66.42,216940.0,60.3291,60.3654,60.157,60.1842,216940.0
2022-01-28 10:00:00,66.42,66.63,66.32,66.44,82082.0,60.1842,60.3744,60.0935,60.2023,82082.0
2022-01-28 10:30:00,66.46,66.66,66.3,66.65,80289.0,60.2204,60.4016,60.0754,60.3926,80289.0
2022-01-28 11:00:00,66.66,66.88,66.54,66.83,97623.0,60.4016,60.601,60.2929,60.5557,97623.0
2022-01-28 11:30:00,66.85,66.98,66.77,66.97,83055.0,60.5738,60.6916,60.5013,60.6825,83055.0
2022-01-28 12:00:00,66.97,67.04,66.75,66.8,87025.0,60.6825,60.7459,60.4832,60.5285,87025.0
2022-01-28 12:30:00,66.79,66.82,66.63,66.63,69208.0,60.5194,60.5466,60.3744,60.3744,69208.0
2022-01-28 13:00:00,66.64,66.83,66.64,66.73,57073.0,60.3835,60.5557,60.3835,60.4651,57073.0
2022-01-28 13:30:00,66.75,66.85,66.73,66.78,120606.0,60.4832,60.5738,60.4651,60.5104,120606.0
2022-01-28 14:00:00,66.77,66.84,66.34,66.36,105308.0,60.5013,60.5647,60.1117,60.1298,105308.0
2022-01-28 14:30:00,66.36,66.68,66.31,66.66,109076.0,60.1298,60.4197,60.0845,60.4016,109076.0
2022-01-28 15:00:00,66.68,66.8,66.6,66.75,166332.0,60.4197,60.5285,60.3473,60.4832,166332.0
2022-01-28 15:30:00,66.74,67.21,66.67,67.21,321495.0,60.4741,60.9,60.4107,60.9,321495.0
2022-01-31 09:30:00,67.61,67.88,67.55,67.88,131096.0,61.2624,61.5071,61.2081,61.5071,131096.0
2022-01-31 10:00:00,67.87,68.04,67.86,67.95,90241.0,61.498,61.6521,61.489,61.5705,90241.0
2022-01-31 10:30:00,67.96,68.04,67.84,68.03,96563.0,61.5796,61.6521,61.4708,61.643,96563.0
2022-01-31 11:00:00,68.03,68.06,67.77,67.79,144309.0,61.643,61.6702,61.4074,61.4255,144309.0
2022-01-31 11:30:00,67.82,68.16,67.79,68.15,82188.0,61.4527,61.7608,61.4255,61.7517,82188.0
2022-01-31 12:00:00,68.16,68.23,68.11,68.17,37429.0,61.7608,61.8242,61.7155,61.7699,37429.0
2022-01-31 12:30:00,68.18,68.28,68.13,68.28,40679.0,61.7789,61.8695,61.7336,61.8695,40679.0
2022-01-31 13:00:00,68.27,68.41,68.24,68.35,113442.0,61.8605,61.9873,61.8333,61.933,113442.0
2022-01-31 13:30:00,68.33,68.42,68.3,68.37,71059.0,61.9148,61.9964,61.8877,61.9511,71059.0
2022-01-31 14:00:00,68.38,68.48,68.37,68.47,99359.0,61.9601,62.0508,61.9511,62.0417,99359.0
2022-01-31 14:30:00,68.47,68.51,68.43,68.48,59296.0,62.0417,62.0779,62.0054,62.0508,59296.0
2022-01-31 15:00:00,68.47,68.49,68.28,68.39,84198.0,62.0417,62.0598,61.8695,61.9692,84198.0
2022-01-31 15:30:00,68.39,68.69,68.37,68.64,254704.0,61.9692,62.241,61.9511,62.1957,254704.0
2022-02-01 09:30:00,69.03,69.07,68.75,68.86,177540.0,62.5491,62.5854,62.2954,62.3951,177540.0
2022-02-01 10:00:00,68.86,68.89,68.54,68.7,52878.0,62.3951,62.4223,62.1051,62.2501,52878.0
2022-02-01 10:30:00,68.72,68.83,68.59,68.83,64102.0,62.2682,62.3679,62.1504,62.3679,64102.0
2022-02-01 11:00:00,68.84,68.96,68.84,68.89,49177.0,62.377,62.4857,62.377,62.4223,49177.0
2022-02-01 11:30:00,68.89,68.99,68.79,68.96,161304.0,62.4223,62.5129,62.3317,62.4857,161304.0
2022-02-01 12:00:00,68.95,69.0,68.86,68.92,172323.0,62.4766,62.5219,62.3951,62.4494,172323.0
2022-02-01 12:30:00,68.91,68.98,68.79,68.98,73245.0,62.4404,62.5038,62.3317,62.5038,73245.0
2022-02-01 13:00:00,68.98,68.99,68.93,68.98,55882.0,62.5038,62.5129,62.4585,62.5038,55882.0
2022-02-01 13:30:00,68.98,69.02,68.92,68.97,57687.0,62.5038,62.5401,62.4494,62.4948,57687.0
2022-02-01 14:00:00,68.98,69.01,68.86,68.93,57757.0,62.5038,62.531,62.3951,62.4585,57757.0
2022-02-01 14:30:00,68.95,68.98,68.91,68.98,75729.0,62.4766,62.5038,62.4404,62.5038,75729.0
2022-02-01 15:00:00,68.97,69.15,68.96,69.15,68720.0,62.4948,62.6579,62.4857,62.6579,68720.0
2022-02-01 15:30:00,69.15,69.26,69.1,69.23,143939.0,62.6579,62.7575,62.6125,62.7303,143939.0
2022-02-02 09:30:00,70.18,70.41,69.85,69.96,190940.0,63.5912,63.7996,63.2921,63.3918,190940.0
2022-02-02 10:00:00,69.97,70.07,69.91,69.95,139049.0,63.4009,63.4915,63.3465,63.3827,139049.0
2022-02-02 10:30:00,69.94,70.07,69.86,69.97,67456.0,63.3737,63.4915,63.3012,63.4009,67456.0
2022-02-02 11:00:00,69.97,69.97,69.79,69.86,48929.0,63.4009,63.4009,63.2378,63.3012,48929.0
2022-02-02 11:30:00,69.85,69.85,69.7,69.85,121888.0,63.2921,63.2921,63.1562,63.2921,121888.0
2022-02-02 12:00:00,69.84,70.0,69.81,69.9,43988.0,63.2831,63.4281,63.2559,63.3374,43988.0
2022-02-02 12:30:00,69.89,69.99,69.87,69.99,68250.0,63.3284,63.419,63.3103,63.419,68250.0
2022-02-02 13:00:00,69.99,70.0,69.88,69.91,88941.0,63.419,63.4281,63.3193,63.3465,88941.0
2022-02-02 13:30:00,69.9,69.98,69.88,69.95,52615.0,63.3374,63.4099,63.3193,63.3827,52615.0
2022-02-02 14:00:00,69.95,69.99,69.88,69.91,70228.0,63.3827,63.419,63.3193,63.3465,70228.0
2022-02-02 14:30:00,69.91,70.01,69.91,69.97,64766.0,63.3465,63.4371,63.3465,63.4009,64766.0
2022-02-02 15:00:00,69.96,70.06,69.93,70.02,95502.0,63.3918,63.4824,63.3646,63.4462,95502.0
2022-02-02 15:30:00,70.02,70.04,69.92,69.96,285883.0,63.4462,63.4643,63.3556,63.3918,285883.0
2022-02-03 09:30:00,69.12,69.34,69.03,69.08,163113.0,62.6307,62.83,62.5491,62.5944,163113.0
2022-02-03 10:00:00,69.04,69.39,69.02,69.3,80775.0,62.5582,62.8753,62.5401,62.7938,80775.0
2022-02-03 10:30:00,69.31,69.36,69.22,69.29,71472.0,62.8028,62.8481,62.7213,62.7847,71472.0
2022-02-03 11:00:00,69.3,69.4,69.21,69.28,83416.0,62.7938,62.8844,62.7122,62.7756,83416.0
2022-02-03 11:30:00,69.29,69.31,69.1,69.1,78974.0,62.7847,62.8028,62.6125,62.6125,78974.0
2022-02-03 12:00:00,69.1,69.12,69.0,69.09,129009.0,62.6125,62.6307,62.5219,62.6035,129009.0
2022-02-03 12:30:00,69.09,69.13,69.0,69.1,95334.0,62.6035,62.6397,62.5219,62.6125,95334.0
2022-02-03 13:00:00,69.1,69.13,69.0,69.09,236939.0,62.6125,62.6397,62.5219,62.6035,236939.0
2022-02-03 13:30:00,69.1,69.17,69.08,69.11,103288.0,62.6125,62.676,62.5944,62.6216,103288.0
2022-02-03 14:00:00,69.11,69.18,69.02,69.05,91982.0,62.6216,62.685,62.5401,62.5672,91982.0
2022-02-03 14:30:00,69.03,69.05,68.84,68.9,171561.0,62.5491,62.5672,62.377,62.4313,171561.0
2022-02-03 15:00:00,68.9,69.04,68.86,68.98,100871.0,62.4313,62.5582,62.3951,62.5038,100871.0
2022-02-03 15:30:00,68.97,68.97,68.75,68.82,240111.0,62.4948,62.4948,62.2954,62.3588,240111.0
2022-02-04 09:30:00,68.6,68.7,68.44,68.53,112728.0,62.1595,62.2501,62.0145,62.0961,112728.0
2022-02-04 10:00:00,68.54,68.78,68.49,68.58,62828.0,62.1051,62.3226,62.0598,62.1414,62828.0
2022-02-04 10:30:00,68.57,68.65,68.37,68.44,54482.0,62.1323,62.2048,61.9511,62.0145,54482.0
2022-02-04 11:00:00,68.42,68.57,68.37,68.49,34442.0,61.9964,62.1323,61.9511,62.0598,34442.0
2022-02-04 11:30:00,68.51,68.73,68.51,68.66,31633.0,62.0779,62.2773,62.0779,62.2139,31633.0
2022-02-04 12:00:00,68.63,68.74,68.59,68.73,26916.0,62.1867,62.2863,62.1504,62.2773,26916.0
2022-02-04 12:30:00,68.73,68.79,68.66,68.79,56080.0,62.2773,62.3317,62.2139,62.3317,56080.0
2022-02-04 13:00:00,68.79,68.94,68.79,68.88,52133.0,62.3317,62.4676,62.3317,62.4132,52133.0
2022-02-04 13:30:00,68.9,68.99,68.87,68.96,72469.0,62.4313,62.5129,62.4041,62.4857,72469.0
2022-02-04 14:00:00,68.98,68.98,68.84,68.89,64167.0,62.5038,62.5038,62.377,62.4223,64167.0
2022-02-04 14:30:00,68.89,68.99,68.88,68.9,50714.0,62.4223,62.5129,62.4132,62.4313,50714.0
2022-02-04 15:00:00,68.93,69.09,68.93,69.05,50825.0,62.4585,62.6035,62.4585,62.5672,50825.0
2022-02-04 15:30:00,69.07,69.12,68.78,68.8,177290.0,62.5854,62.6307,62.3226,62.3407,177290.0
2022-02-07 09:30:00,68.74,68.87,68.64,68.86,100537.0,62.2863,62.4041,62.1957,62.3951,100537.0
2022-02-07 10:00:00,68.86,68.91,68.76,68.87,58542.0,62.3951,62.4404,62.3045,62.4041,58542.0
2022-02-07 10:30:00,68.86,68.92,68.79,68.88,84152.0,62.3951,62.4494,62.3317,62.4132,84152.0
2022-02-07 11:00:00,68.88,68.91,68.79,68.84,83012.0,62.4132,62.4404,62.3317,62.377,83012.0
2022-02-07 11:30:00,68.84,68.85,68.58,68.7,144860.0,62.377,62.386,62.1414,62.2501,144860.0
2022-02-07 12:00:00,68.69,68.7,68.6,68.61,29688.0,62.241,62.2501,62.1595,62.1686,29688.0
2022-02-07 12:30:00,68.59,68.67,68.56,68.65,33038.0,62.1504,62.2229,62.1232,62.2048,33038.0
2022-02-07 13:00:00,68.65,68.77,68.64,68.76,44179.0,62.2048,62.3135,62.1957,62.3045,44179.0
2022-02-07 13:30:00,68.77,68.84,68.74,68.83,49110.0,62.3135,62.377,62.2863,62.3679,49110.0
2022-02-07 14:00:00,68.82,68.93,68.8,68.93,32765.0,62.3588,62.4585,62.3407,62.4585,32765.0
2022-02-07 14:30:00,68.94,68.99,68.92,68.96,29840.0,62.4676,62.5129,62.4494,62.4857,29840.0
2022-02-07 15:00:00,68.96,69.03,68.84,68.85,134470.0,62.4857,62.5491,62.377,62.386,134470.0
2022-02-07 15:30:00,68.86,68.91,68.62,68.68,222210.0,62.3951,62.4404,62.1776,62.232,222210.0
2022-02-08 09:30:00,68.54,68.59,68.46,68.48,175048.0,62.1051,62.1504,62.0326,62.0508,175048.0
2022-02-08 10:00:00,68.46,68.58,68.35,68.47,68655.0,62.0326,62.1414,61.933,62.0417,68655.0
2022-02-08 10:30:00,68.47,68.6,68.42,68.56,48766.0,62.0417,62.1595,61.9964,62.1232,48766.0
2022-02-08 11:00:00,68.57,68.69,68.57,68.64,51443.0,62.1323,62.241,62.1323,62.1957,51443.0
2022-02-08 11:30:00,68.64,68.82,68.63,68.8,62819.0,62.1957,62.3588,62.1867,62.3407,62819.0
2022-02-08 12:00:00,68.81,68.84,68.76,68.8,34989.0,62.3498,62.377,62.3045,62.3407,34989.0
2022-02-08 12:30:00,68.81,68.89,68.8,68.8,56439.0,62.3498,62.4223,62.3407,62.3407,56439.0
2022-02-08 13:00:00,68.8,68.81,68.72,68.74,65876.0,62.3407,62.3498,62.2682,62.2863,65876.0
2022-02-08 13:30:00,68.74,68.82,68.74,68.82,55009.0,62.2863,62.3588,62.2863,62.3588,55009.0
2022-02-08 14:00:00,68.83,68.88,68.71,68.72,52308.0,62.3679,62.4132,62.2592,62.2682,52308.0
2022-02-08 14:30:00,68.71,68.77,68.63,68.71,87933.0,62.2592,62.3135,62.1867,62.2592,87933.0
2022-02-08 15:00:00,68.7,68.9,68.67,68.85,55505.0,62.2501,62.4313,62.2229,62.386,55505.0
2022-02-08 15:30:00,68.86,68.98,68.85,68.86,168162.0,62.3951,62.5038,62.386,62.3951,168162.0
2022-02-09 09:30:00,69.96,70.09,69.91,69.95,216300.0,63.3918,63.5096,63.3465,63.3827,216300.0
2022-02-09 10:00:00,69.97,70.08,69.97,70.07,69653.0,63.4009,63.5005,63.4009,63.4915,69653.0
2022-02-09 10:30:00,70.09,70.14,70.05,70.09,47902.0,63.5096,63.5549,63.4734,63.5096,47902.0
2022-02-09 11:00:00,70.09,70.1,70.02,70.02,69668.0,63.5096,63.5187,63.4462,63.4462,69668.0
2022-02-09 11:30:00,70.02,70.1,69.99,70.05,46558.0,63.4462,63.5187,63.419,63.4734,46558.0
2022-02-09 12:00:00,70.04,70.06,69.98,70.06,46539.0,63.4643,63.4824,63.4099,63.4824,46539.0
2022-02-09 12:30:00,70.06,70.13,70.02,70.09,37678.0,63.4824,63.5458,63.4462,63.5096,37678.0
2022-02-09 13:00:00,70.08,70.12,70.02,70.06,38049.0,63.5005,63.5368,63.4462,63.4824,38049.0
2022-02-09 13:30:00,70.07,70.1,70.04,70.1,49715.0,63.4915,63.5187,63.4643,63.5187,49715.0
2022-02-09 14:00:00,70.11,70.15,70.11,70.13,56957.0,63.5277,63.564,63.5277,63.5458,56957.0
2022-02-09 14:30:00,70.13,70.16,70.1,70.11,74250.0,63.5458,63.573,63.5187,63.5277,74250.0
2022-02-09 15:00:00,70.1,70.13,69.99,70.09,59872.0,63.5187,63.5458,63.419,63.5096,59872.0
2022-02-09 15:30:00,70.09,70.2,70.05,70.2,136618.0,63.5096,63.6093,63.4734,63.6093,136618.0
2022-02-10 09:30:00,69.17,69.72,69.14,69.69,174589.0,62.676,63.1743,62.6488,63.1472,174589.0
2022-02-10 10:00:00,69.71,70.06,69.69,70.06,51792.0,63.1653,63.4824,63.1472,63.4824,51792.0
2022-02-10 10:30:00,70.08,70.33,70.08,70.16,66239.0,63.5005,63.7271,63.5005,63.573,66239.0
2022-02-10 11:00:00,70.15,70.24,70.1,70.2,72826.0,63.564,63.6455,63.5187,63.6093,72826.0
2022-02-10 11:30:00,70.21,70.32,70.08,70.3,53665.0,63.6183,63.718,63.5005,63.6999,53665.0
2022-02-10 12:00:00,70.28,70.28,70.18,70.2,47390.0,63.6818,63.6818,63.5912,63.6093,47390.0
2022-02-10 12:30:00,70.2,70.23,69.79,69.94,88056.0,63.6093,63.6365,63.2378,63.3737,88056.0
2022-02-10 13:00:00,69.92,70.03,69.74,69.74,63817.0,63.3556,63.4552,63.1925,63.1925,63817.0
2022-02-10 13:30:00,69.73,69.79,69.57,69.79,75586.0,63.1834,63.2378,63.0384,63.2378,75586.0
2022-02-10 14:00:00,69.79,69.82,69.5,69.65,51026.0,63.2378,63.2649,62.975,63.1109,51026.0
2022-02-10 14:30:00,69.65,69.74,69.45,69.5,574729.0,63.1109,63.1925,62.9297,62.975,574729.0
2022-02-10 15:00:00,69.51,69.62,69.42,69.48,116171.0,62.9841,63.0837,62.9025,62.9569,116171.0
2022-02-10 15:30:00,69.47,69.47,69.18,69.33,555727.0,62.9478,62.9478,62.685,62.821,555727.0
2022-02-11 09:30:00,69.38,69.52,69.23,69.3,143531.0,62.8663,62.9931,62.7303,62.7938,143531.0
2022-02-11 10:00:00,69.31,69.49,69.29,69.42,53238.0,62.8028,62.9659,62.7847,62.9025,53238.0
2022-02-11 10:30:00,69.47,69.54,69.4,69.42,80474.0,62.9478,63.0112,62.8844,62.9025,80474.0
2022-02-11 11:00:00,69.42,69.52,69.32,69.36,82205.0,62.9025,62.9931,62.8119,62.8481,82205.0
2022-02-11 11:30:00,69.36,69.42,69.21,69.36,69660.0,62.8481,62.9025,62.7122,62.8481,69660.0
2022-02-11 12:00:00,69.34,69.41,69.26,69.34,94531.0,62.83,62.8934,62.7575,62.83,94531.0
2022-02-11 12:30:00,69.34,69.37,69.2,69.26,74587.0,62.83,62.8572,62.7032,62.7575,74587.0
2022-02-11 13:00:00,69.26,69.34,69.14,69.14,57523.0,62.7575,62.83,62.6488,62.6488,57523.0
2022-02-11 13:30:00,69.14,69.14,68.45,68.56,225608.0,62.6488,62.6488,62.0236,62.1232,225608.0
2022-02-11 14:00:00,68.54,68.78,68.37,68.47,177323.0,62.1051,62.3226,61.9511,62.0417,177323.0
2022-02-11 14:30:00,68.49,68.7,68.22,68.34,109684.0,62.0598,62.2501,61.8152,61.9239,109684.0
2022-02-11 15:00:00,68.34,68.55,68.26,68.4,97862.0,61.9239,62.1142,61.8514,61.9783,97862.0
2022-02-11 15:30:00,68.37,68.5,68.15,68.31,383875.0,61.9511,62.0689,61.7517,61.8967,383875.0
2022-02-14 09:30:00,67.91,68.05,67.76,67.87,246833.0,61.5343,61.6611,61.3984,61.498,246833.0
2022-02-14 10:00:00,67.86,67.92,67.58,67.67,165897.0,61.489,61.5433,61.2353,61.3168,165897.0
2022-02-14 10:30:00,67.68,67.71,67.53,67.62,139552.0,61.3259,61.353,61.1899,61.2715,139552.0
2022-02-14 11:00:00,67.62,67.84,67.6,67.79,187781.0,61.2715,61.4708,61.2534,61.4255,187781.0
2022-02-14 11:30:00,67.78,67.95,67.77,67.88,181721.0,61.4165,61.5705,61.4074,61.5071,181721.0
2022-02-14 12:00:00,67.87,67.93,67.79,67.93,57668.0,61.498,61.5524,61.4255,61.5524,57668.0
2022-02-14 12:30:00,67.94,67.99,67.9,67.95,36837.0,61.5615,61.6068,61.5252,61.5705,36837.0
2022-02-14 13:00:00,67.95,68.03,67.86,67.88,76092.0,61.5705,61.643,61.489,61.5071,76092.0
2022-02-14 13:30:00,67.87,67.87,67.43,67.5,121534.0,61.498,61.498,61.0993,61.1628,121534.0
2022-02-14 14:00:00,67.45,67.73,67.34,67.59,81987.0,61.1175,61.3712,61.0178,61.2443,81987.0
2022-02-14 14:30:00,67.55,67.76,67.49,67.7,38732.0,61.2081,61.3984,61.1537,61.344,38732.0
2022-02-14 15:00:00,67.72,67.81,67.58,67.75,73872.0,61.3621,61.4437,61.2353,61.3893,73872.0
2022-02-14 15:30:00,67.72,67.89,67.71,67.77,337605.0,61.3621,61.5161,61.353,61.4074,337605.0
2022-02-15 09:30:00,68.9,69.04,68.8,68.82,238168.0,62.4313,62.5582,62.3407,62.3588,238168.0
2022-02-15 10:00:00,68.83,69.01,68.8,68.98,91881.0,62.3679,62.531,62.3407,62.5038,91881.0
2022-02-15 10:30:00,68.99,69.12,68.97,69.11,188688.0,62.5129,62.6307,62.4948,62.6216,188688.0
2022-02-15 11:00:00,69.11,69.2,69.1,69.11,165395.0,62.6216,62.7032,62.6125,62.6216,165395.0
2022-02-15 11:30:00,69.12,69.32,69.12,69.29,49352.0,62.6307,62.8119,62.6307,62.7847,49352.0
2022-02-15 12:00:00,69.3,69.33,69.14,69.17,59372.0,62.7938,62.821,62.6488,62.676,59372.0
2022-02-15 12:30:00,69.16,69.2,69.08,69.14,39398.0,62.6669,62.7032,62.5944,62.6488,39398.0
2022-02-15 13:00:00,69.15,69.3,69.13,69.3,55451.0,62.6579,62.7938,62.6397,62.7938,55451.0
2022-02-15 13:30:00,69.29,69.31,69.24,69.29,58734.0,62.7847,62.8028,62.7394,62.7847,58734.0
2022-02-15 14:00:00,69.3,69.34,69.21,69.33,246321.0,62.7938,62.83,62.7122,62.821,246321.0
2022-02-15 14:30:00,69.32,69.38,69.27,69.36,208182.0,62.8119,62.8663,62.7666,62.8481,208182.0
2022-02-15 15:00:00,69.36,69.41,69.33,69.34,244635.0,62.8481,62.8934,62.821,62.83,244635.0
2022-02-15 15:30:00,69.34,69.39,69.17,69.36,228910.0,62.83,62.8753,62.676,62.8481,228910.0
2022-02-16 09:30:00,69.05,69.23,69.01,69.09,184337.0,62.5672,62.7303,62.531,62.6035,184337.0
2022-02-16 10:00:00,69.07,69.15,69.04,69.13,78754.0,62.5854,62.6579,62.5582,62.6397,78754.0
2022-02-16 10:30:00,69.14,69.23,69.13,69.18,67907.0,62.6488,62.7303,62.6397,62.685,67907.0
2022-02-16 11:00:00,69.18,69.34,69.17,69.33,29246.0,62.685,62.83,62.676,62.821,29246.0
2022-02-16 11:30:00,69.33,69.36,69.21,69.28,75423.0,62.821,62.8481,62.7122,62.7756,75423.0
2022-02-16 12:00:00,69.28,69.31,69.25,69.28,50177.0,62.7756,62.8028,62.7485,62.7756,50177.0
2022-02-16 12:30:00,69.26,69.29,69.14,69.26,29530.0,62.7575,62.7847,62.6488,62.7575,29530.0
2022-02-16 13:00:00,69.26,69.31,69.21,69.28,28331.0,62.7575,62.8028,62.7122,62.7756,28331.0
2022-02-16 13:30:00,69.28,69.32,69.24,69.28,108524.0,62.7756,62.8119,62.7394,62.7756,108524.0
2022-02-16 14:00:00,69.4,69.68,69.18,69.67,132139.0,62.8844,63.1381,62.685,63.129,132139.0
2022-02-16 14:30:00,69.67,69.75,69.53,69.64,38744.0,63.129,63.2015,63.0022,63.1018,38744.0
2022-02-16 15:00:00,69.65,69.75,69.62,69.67,57114.0,63.1109,63.2015,63.0837,63.129,57114.0
2022-02-16 15:30:00,69.67,69.75,69.58,69.63,242180.0,63.129,63.2015,63.0475,63.0928,242180.0
2022-02-17 09:30:00,69.05,69.11,68.76,68.8,113024.0,62.5672,62.6216,62.3045,62.3407,113024.0
2022-02-17 10:00:00,68.76,68.92,68.68,68.72,54756.0,62.3045,62.4494,62.232,62.2682,54756.0
2022-02-17 10:30:00,68.71,68.8,68.66,68.78,67718.0,62.2592,62.3407,62.2139,62.3226,67718.0
2022-02-17 11:00:00,68.77,68.83,68.74,68.82,54541.0,62.3135,62.3679,62.2863,62.3588,54541.0
2022-02-17 11:30:00,68.81,68.85,68.72,68.76,48244.0,62.3498,62.386,62.2682,62.3045,48244.0
2022-02-17 12:00:00,68.76,68.83,68.72,68.8,35203.0,62.3045,62.3679,62.2682,62.3407,35203.0
2022-02-17 12:30:00,68.79,68.84,68.73,68.76,24145.0,62.3317,62.377,62.2773,62.3045,24145.0
2022-02-17 13:00:00,68.76,68.77,68.68,68.7,22252.0,62.3045,62.3135,62.232,62.2501,22252.0
2022-02-17 13:30:00,68.69,68.75,68.66,68.71,52456.0,62.241,62.2954,62.2139,62.2592,52456.0
2022-02-17 14:00:00,68.7,68.7,68.6,68.64,43906.0,62.2501,62.2501,62.1595,62.1957,43906.0
2022-02-17 14:30:00,68.63,68.64,68.53,68.53,48973.0,62.1867,62.1957,62.0961,62.0961,48973.0
2022-02-17 15:00:00,68.53,68.53,68.3,68.42,115135.0,62.0961,62.0961,61.8877,61.9964,115135.0
2022-02-17 15:30:00,68.42,68.51,68.32,68.38,142885.0,61.9964,62.0779,61.9058,61.9601,142885.0
2022-02-18 09:30:00,68.35,68.44,68.13,68.41,113573.0,61.933,62.0145,61.7336,61.9873,113573.0
2022-02-18 10:00:00,68.4,68.42,68.21,68.23,36573.0,61.9783,61.9964,61.8061,61.8242,36573.0
2022-02-18 10:30:00,68.23,68.23,68.04,68.07,55018.0,61.8242,61.8242,61.6521,61.6792,55018.0
2022-02-18 11:00:00,68.06,68.06,67.81,67.99,87354.0,61.6702,61.6702,61.4437,61.6068,87354.0
2022-02-18 11:30:00,67.99,68.05,67.82,67.84,42415.0,61.6068,61.6611,61.4527,61.4708,42415.0
2022-02-18 12:00:00,67.85,68.03,67.81,67.91,63380.0,61.4799,61.643,61.4437,61.5343,63380.0
2022-02-18 12:30:00,67.91,67.94,67.74,67.83,60563.0,61.5343,61.5615,61.3802,61.4618,60563.0
2022-02-18 13:00:00,67.85,67.98,67.81,67.9,230396.0,61.4799,61.5977,61.4437,61.5252,230396.0
2022-02-18 13:30:00,67.9,68.06,67.9,68.01,142768.0,61.5252,61.6702,61.5252,61.6249,142768.0
2022-02-18 14:00:00,68.02,68.22,67.99,68.22,28590.0,61.6339,61.8152,61.6068,61.8152,28590.0
2022-02-18 14:30:00,68.21,68.31,68.05,68.2,48900.0,61.8061,61.8967,61.6611,61.797,48900.0
2022-02-18 15:00:00,68.2,68.25,67.79,67.79,1039527.0,61.797,61.8423,61.4255,61.4255,1039527.0
2022-02-18 15:30:00,67.79,67.9,67.66,67.79,571336.0,61.4255,61.5252,61.3077,61.4255,571336.0
2022-02-22 09:30:00,67.03,67.34,66.96,67.25,388121.0,60.7369,61.0178,60.6735,60.9362,388121.0
2022-02-22 10:00:00,67.25,67.39,67.09,67.38,143507.0,60.9362,61.0631,60.7913,61.054,143507.0
2022-02-22 10:30:00,67.38,67.38,67.11,67.13,111247.0,61.054,61.054,60.8094,60.8275,111247.0
2022-02-22 11:00:00,67.11,67.18,67.03,67.07,59903.0,60.8094,60.8728,60.7369,60.7731,59903.0
2022-02-22 11:30:00,67.08,67.22,66.98,67.06,48003.0,60.7822,60.9091,60.6916,60.7641,48003.0
2022-02-22 12:00:00,67.06,67.12,66.93,66.95,59942.0,60.7641,60.8184,60.6463,60.6644,59942.0
2022-02-22 12:30:00,66.94,66.97,66.81,66.81,51706.0,60.6553,60.6825,60.5375,60.5375,51706.0
2022-02-22 13:00:00,66.83,66.9,66.7,66.75,50245.0,60.5557,60.6191,60.4379,60.4832,50245.0
2022-02-22 13:30:00,66.76,66.81,66.55,66.61,79903.0,60.4922,60.5375,60.302,60.3563,79903.0
2022-02-22 14:00:00,66.61,66.82,66.46,66.76,101944.0,60.3563,60.5466,60.2204,60.4922,101944.0
2022-02-22 14:30:00,66.72,67.2,66.69,67.12,120173.0,60.456,60.8909,60.4288,60.8184,120173.0
2022-02-22 15:00:00,67.14,67.27,67.05,67.15,131525.0,60.8366,60.9544,60.755,60.8456,131525.0
2022-02-22 15:30:00,67.13,67.17,66.79,66.92,446386.0,60.8275,60.8637,60.5194,60.6372,446386.0
2022-02-23 09:30:00,67.46,67.46,67.15,67.15,172669.0,61.1265,61.1265,60.8456,60.8456,172669.0
2022-02-23 10:00:00,67.1,67.13,66.75,66.78,174678.0,60.8003,60.8275,60.4832,60.5104,174678.0
2022-02-23 10:30:00,66.78,66.92,66.74,66.79,46317.0,60.5104,60.6372,60.4741,60.5194,46317.0
2022-02-23 11:00:00,66.75,66.81,66.61,66.68,56219.0,60.4832,60.5375,60.3563,60.4197,56219.0
2022-02-23 11:30:00,66.71,66.89,66.66,66.84,117349.0,60.4469,60.61,60.4016,60.5647,117349.0
2022-02-23 12:00:00,66.85,66.95,66.76,66.95,139905.0,60.5738,60.6644,60.4922,60.6644,139905.0
2022-02-23 12:30:00,66.95,66.95,66.75,66.76,53097.0,60.6644,60.6644,60.4832,60.4922,53097.0
2022-02-23 13:00:00,66.77,66.77,66.53,66.54,76712.0,60.5013,60.5013,60.2838,60.2929,76712.0
2022-02-23 13:30:00,66.55,66.72,66.47,66.61,86247.0,60.302,60.456,60.2295,60.3563,86247.0
2022-02-23 14:00:00,66.62,66.68,66.39,66.4,92799.0,60.3654,60.4197,60.157,60.166,92799.0
2022-02-23 14:30:00,66.43,66.46,66.29,66.36,66524.0,60.1932,60.2204,60.0664,60.1298,66524.0
2022-02-23 15:00:00,66.36,66.4,66.26,66.38,87775.0,60.1298,60.166,60.0392,60.1479,87775.0
2022-02-23 15:30:00,66.37,66.4,66.12,66.26,232850.0,60.1389,60.166,59.9123,60.0392,232850.0
2022-02-24 09:30:00,63.73,64.36,63.66,64.28,158149.0,57.7467,58.3176,57.6833,58.2451,158149.0
2022-02-24 10:00:00,64.27,64.5,64.08,64.15,124562.0,58.236,58.4444,58.0638,58.1273,124562.0
2022-02-24 10:30:00,64.1,64.26,63.97,64.05,168758.0,58.082,58.2269,57.9642,58.0367,168758.0
2022-02-24 11:00:00,64.02,64.45,64.01,64.32,196965.0,58.0095,58.3991,58.0004,58.2813,196965.0
2022-02-24 11:30:00,64.32,64.41,64.11,64.35,164153.0,58.2813,58.3629,58.091,58.3085,164153.0
2022-02-24 12:00:00,64.36,64.42,64.12,64.3,170651.0,58.3176,58.3719,58.1001,58.2632,170651.0
2022-02-24 12:30:00,64.3,64.47,64.22,64.33,209647.0,58.2632,58.4172,58.1907,58.2904,209647.0
2022-02-24 13:00:00,64.31,64.5,64.24,64.38,214766.0,58.2723,58.4444,58.2088,58.3357,214766.0
2022-02-24 13:30:00,64.37,64.86,64.37,64.66,151999.0,58.3266,58.7706,58.3266,58.5894,151999.0
2022-02-24 14:00:00,64.68,64.89,64.56,64.88,128557.0,58.6075,58.7978,58.4988,58.7887,128557.0
2022-02-24 14:30:00,64.85,65.42,64.85,65.32,159477.0,58.7616,59.278,58.7616,59.1874,159477.0
2022-02-24 15:00:00,65.34,65.55,65.28,65.34,263856.0,59.2056,59.3958,59.1512,59.2056,263856.0
2022-02-24 15:30:00,65.38,65.8,65.37,65.71,532539.0,59.2418,59.6224,59.2327,59.5408,532539.0
2022-02-25 09:30:00,66.42,66.52,66.15,66.15,222479.0,60.1842,60.2748,59.9395,59.9395,222479.0
2022-02-25 10:00:00,66.19,66.45,66.11,66.45,103456.0,59.9758,60.2113,59.9033,60.2113,103456.0
2022-02-25 10:30:00,66.43,66.62,66.33,66.53,183636.0,60.1932,60.3654,60.1026,60.2838,183636.0
2022-02-25 11:00:00,66.52,66.71,66.46,66.62,120804.0,60.2748,60.4469,60.2204,60.3654,120804.0
2022-02-25 11:30:00,66.63,66.75,66.55,66.74,87068.0,60.3744,60.4832,60.302,60.4741,87068.0
2022-02-25 12:00:00,66.74,66.78,66.67,66.75,37170.0,60.4741,60.5104,60.4107,60.4832,37170.0
2022-02-25 12:30:00,66.77,66.81,66.58,66.61,57742.0,60.5013,60.5375,60.3291,60.3563,57742.0
2022-02-25 13:00:00,66.62,66.68,66.52,66.68,124191.0,60.3654,60.4197,60.2748,60.4197,124191.0
2022-02-25 13:30:00,66.68,66.76,66.62,66.68,122665.0,60.4197,60.4922,60.3654,60.4197,122665.0
2022-02-25 14:00:00,66.66,66.77,66.6,66.75,77989.0,60.4016,60.5013,60.3473,60.4832,77989.0
2022-02-25 14:30:00,66.75,66.79,66.6,66.72,95720.0,60.4832,60.5194,60.3473,60.456,95720.0
2022-02-25 15:00:00,66.71,66.87,66.65,66.79,124923.0,60.4469,60.5919,60.3926,60.5194,124923.0
2022-02-25 15:30:00,66.78,67.18,66.78,67.18,462287.0,60.5104,60.8728,60.5104,60.8728,462287.0
2022-02-28 09:30:00,66.55,66.77,66.51,66.77,168318.0,60.302,60.5013,60.2657,60.5013,168318.0
2022-02-28 10:00:00,66.76,66.79,66.56,66.76,109345.0,60.4922,60.5194,60.311,60.4922,109345.0
2022-02-28 10:30:00,66.74,67.23,66.74,67.21,117515.0,60.4741,60.9181,60.4741,60.9,117515.0
2022-02-28 11:00:00,67.21,67.36,67.08,67.29,125569.0,60.9,61.0359,60.7822,60.9725,125569.0
2022-02-28 11:30:00,67.28,67.37,66.97,67.13,214231.0,60.9634,61.045,60.6825,60.8275,214231.0
2022-02-28 12:00:00,67.13,67.19,66.7,66.78,124773.0,60.8275,60.8819,60.4379,60.5104,124773.0
2022-02-28 12:30:00,66.78,66.8,66.52,66.6,258237.0,60.5104,60.5285,60.2748,60.3473,258237.0
2022-02-28 13:00:00,66.61,66.81,66.56,66.66,177293.0,60.3563,60.5375,60.311,60.4016,177293.0
2022-02-28 13:30:00,66.66,66.81,66.61,66.76,130099.0,60.4016,60.5375,60.3563,60.4922,130099.0
2022-02-28 14:00:00,66.76,66.76,66.34,66.39,266498.0,60.4922,60.4922,60.1117,60.157,266498.0
2022-02-28 14:30:00,66.41,66.66,66.36,66.62,95344.0,60.1751,60.4016,60.1298,60.3654,95344.0
2022-02-28 15:00:00,66.62,66.71,66.46,66.61,141562.0,60.3654,60.4469,60.2204,60.3563,141562.0
2022-02-28 15:30:00,66.6,66.82,66.42,66.62,652614.0,60.3473,60.5466,60.1842,60.3654,652614.0
2022-03-01 09:30:00,66.36,66.55,66.24,66.25,223301.0,60.1298,60.302,60.0211,60.0301,223301.0
2022-03-01 10:00:00,66.3,66.37,66.02,66.24,208861.0,60.0754,60.1389,59.8217,60.0211,208861.0
2022-03-01 10:30:00,66.26,66.36,65.87,65.9,125060.0,60.0392,60.1298,59.6858,59.713,125060.0
2022-03-01 11:00:00,65.89,65.94,65.6,65.64,265394.0,59.7039,59.7492,59.4411,59.4774,265394.0
2022-03-01 11:30:00,65.66,65.66,65.19,65.27,213867.0,59.4955,59.4955,59.0696,59.1421,213867.0
2022-03-01 12:00:00,65.24,65.32,65.01,65.24,121034.0,59.1149,59.1874,58.9065,59.1149,121034.0
2022-03-01 12:30:00,65.24,65.46,65.19,65.36,189868.0,59.1149,59.3143,59.0696,59.2237,189868.0
2022-03-01 13:00:00,65.34,65.42,65.03,65.04,101882.0,59.2056,59.278,58.9247,58.9337,101882.0
2022-03-01 13:30:00,65.04,65.2,65.04,65.13,109210.0,58.9337,59.0787,58.9337,59.0153,109210.0
2022-03-01 14:00:00,65.13,65.19,64.91,65.19,106016.0,59.0153,59.0696,58.8159,59.0696,106016.0
2022-03-01 14:30:00,65.18,65.29,64.98,65.01,353237.0,59.0606,59.1602,58.8794,58.9065,353237.0
2022-03-01 15:00:00,65.01,65.31,65.0,65.12,373210.0,58.9065,59.1784,58.8975,59.0062,373210.0
2022-03-01 15:30:00,65.11,65.29,64.92,65.25,510403.0,58.9971,59.1602,58.825,59.124,510403.0
2022-03-02 09:30:00,65.86,65.86,65.59,65.73,224378.0,59.6767,59.6767,59.4321,59.5589,224378.0
2022-03-02 10:00:00,65.75,65.79,65.45,65.74,161688.0,59.5771,59.6133,59.3052,59.568,161688.0
2022-03-02 10:30:00,65.76,65.78,65.53,65.65,86687.0,59.5861,59.6042,59.3777,59.4864,86687.0
2022-03-02 11:00:00,65.62,66.07,65.58,65.93,138074.0,59.4593,59.867,59.423,59.7402,138074.0
2022-03-02 11:30:00,65.94,66.2,65.74,65.9,114491.0,59.7492,59.9848,59.568,59.713,114491.0
2022-03-02 12:00:00,65.9,65.95,65.8,65.87,68282.0,59.713,59.7583,59.6224,59.6858,68282.0
2022-03-02 12:30:00,65.87,65.95,65.86,65.94,133111.0,59.6858,59.7583,59.6767,59.7492,133111.0
2022-03-02 13:00:00,65.94,66.17,65.94,66.1,120388.0,59.7492,59.9576,59.7492,59.8942,120388.0
2022-03-02 13:30:00,66.12,66.19,66.06,66.09,89324.0,59.9123,59.9758,59.858,59.8851,89324.0
2022-03-02 14:00:00,66.1,66.17,65.96,66.01,86005.0,59.8942,59.9576,59.7673,59.8127,86005.0
2022-03-02 14:30:00,66.02,66.04,65.84,65.88,183133.0,59.8217,59.8398,59.6586,59.6949,183133.0
2022-03-02 15:00:00,65.87,65.97,65.79,65.89,176609.0,59.6858,59.7764,59.6133,59.7039,176609.0
2022-03-02 15:30:00,65.9,66.12,65.87,66.05,371613.0,59.713,59.9123,59.6858,59.8489,371613.0
2022-03-03 09:30:00,65.77,65.79,65.48,65.57,113162.0,59.5952,59.6133,59.3324,59.414,113162.0
2022-03-03 10:00:00,65.6,65.61,65.19,65.23,38624.0,59.4411,59.4502,59.0696,59.1059,38624.0
2022-03-03 10:30:00,65.23,65.27,64.85,64.86,51448.0,59.1059,59.1421,58.7616,58.7706,51448.0
2022-03-03 11:00:00,64.84,64.88,64.61,64.75,104837.0,58.7525,58.7887,58.5441,58.6709,104837.0
2022-03-03 11:30:00,64.75,64.79,64.57,64.7,252894.0,58.6709,58.7072,58.5078,58.6256,252894.0
2022-03-03 12:00:00,64.69,64.84,64.57,64.59,66166.0,58.6166,58.7525,58.5078,58.526,66166.0
2022-03-03 12:30:00,64.6,65.11,64.59,64.87,138017.0,58.535,58.9971,58.526,58.7797,138017.0
2022-03-03 13:00:00,64.86,65.02,64.83,65.01,85934.0,58.7706,58.9156,58.7434,58.9065,85934.0
2022-03-03 13:30:00,65.01,65.01,64.79,64.84,57610.0,58.9065,58.9065,58.7072,58.7525,57610.0
2022-03-03 14:00:00,64.84,64.97,64.78,64.87,31341.0,58.7525,58.8703,58.6981,58.7797,31341.0
2022-03-03 14:30:00,64.87,64.88,64.59,64.64,54881.0,58.7797,58.7887,58.526,58.5713,54881.0
2022-03-03 15:00:00,64.6,64.72,64.5,64.72,111404.0,58.535,58.6438,58.4444,58.6438,111404.0
2022-03-03 15:30:00,64.72,64.85,64.54,64.76,201635.0,58.6438,58.7616,58.4807,58.68,201635.0
2022-03-04 09:30:00,63.08,63.21,62.84,63.13,212617.0,57.1577,57.2755,56.9403,57.203,212617.0
2022-03-04 10:00:00,63.13,63.19,62.84,62.95,94575.0,57.203,57.2574,56.9403,57.0399,94575.0
2022-03-04 10:30:00,62.93,63.05,62.82,62.86,74621.0,57.0218,57.1306,56.9221,56.9584,74621.0
2022-03-04 11:00:00,62.87,62.89,62.7,62.78,75931.0,56.9675,56.9856,56.8134,56.8859,75931.0
2022-03-04 11:30:00,62.79,62.86,62.56,62.74,93407.0,56.895,56.9584,56.6866,56.8497,93407.0
2022-03-04 12:00:00,62.75,63.09,62.69,62.97,94347.0,56.8587,57.1668,56.8043,57.0581,94347.0
2022-03-04 12:30:00,62.98,63.06,62.89,62.99,83898.0,57.0671,57.1396,56.9856,57.0762,83898.0
2022-03-04 13:00:00,62.99,63.16,62.97,62.97,98710.0,57.0762,57.2302,57.0581,57.0581,98710.0
2022-03-04 13:30:00,62.98,63.09,62.87,62.88,81170.0,57.0671,57.1668,56.9675,56.9765,81170.0
2022-03-04 14:00:00,62.89,62.94,62.76,62.87,140616.0,56.9856,57.0309,56.8678,56.9675,140616.0
2022-03-04 14:30:00,62.86,62.92,62.47,62.48,83262.0,56.9584,57.0128,56.605,56.6141,83262.0
2022-03-04 15:00:00,62.49,62.69,62.47,62.64,104282.0,56.6231,56.8043,56.605,56.759,104282.0
2022-03-04 15:30:00,62.63,63.05,62.53,62.99,354732.0,56.75,57.1306,56.6594,57.0762,354732.0
2022-03-07 09:30:00,62.47,62.64,62.16,62.19,222879.0,56.605,56.759,56.3241,56.3513,222879.0
2022-03-07 10:00:00,62.17,62.28,61.74,61.8,83403.0,56.3332,56.4328,55.9435,55.9979,83403.0
2022-03-07 10:30:00,61.78,61.87,61.58,61.64,122305.0,55.9798,56.0613,55.7986,55.8529,122305.0
2022-03-07 11:00:00,61.6,61.85,61.55,61.67,387616.0,55.8167,56.0432,55.7714,55.8801,387616.0
2022-03-07 11:30:00,61.68,61.71,61.29,61.31,170766.0,55.8892,55.9164,55.5358,55.5539,170766.0
2022-03-07 12:00:00,61.31,61.42,61.17,61.26,307982.0,55.5539,55.6536,55.4271,55.5086,307982.0
2022-03-07 12:30:00,61.25,61.42,61.14,61.25,133012.0,55.4995,55.6536,55.3999,55.4995,133012.0
2022-03-07 13:00:00,61.27,61.43,60.93,61.16,139313.0,55.5177,55.6626,55.2096,55.418,139313.0
2022-03-07 13:30:00,61.19,61.27,61.02,61.06,156659.0,55.4452,55.5177,55.2911,55.3274,156659.0
2022-03-07 14:00:00,61.07,61.11,60.86,60.88,155748.0,55.3364,55.3727,55.1462,55.1643,155748.0
2022-03-07 14:30:00,60.88,60.98,60.78,60.81,284471.0,55.1643,55.2549,55.0737,55.1009,284471.0
2022-03-07 15:00:00,60.83,60.96,60.74,60.91,328183.0,55.119,55.2368,55.0374,55.1915,328183.0
2022-03-07 15:30:00,60.92,61.22,60.74,61.02,1270739.0,55.2005,55.4724,55.0374,55.2911,1270739.0
2022-03-08 09:30:00,61.57,61.64,61.28,61.38,441333.0,55.7895,55.8529,55.5267,55.6173,441333.0
2022-03-08 10:00:00,61.36,61.39,61.06,61.1,174568.0,55.5992,55.6264,55.3274,55.3636,174568.0
2022-03-08 10:30:00,61.07,61.34,60.92,61.32,181346.0,55.3364,55.5811,55.2005,55.563,181346.0
2022-03-08 11:00:00,61.34,61.37,61.09,61.14,152319.0,55.5811,55.6083,55.3546,55.3999,152319.0
2022-03-08 11:30:00,61.15,61.5,60.95,61.41,191776.0,55.4089,55.7261,55.2277,55.6445,191776.0
2022-03-08 12:00:00,61.43,62.57,61.4,62.26,180134.0,55.6626,56.6956,55.6355,56.4147,180134.0
2022-03-08 12:30:00,62.25,62.55,62.19,62.46,207853.0,56.4057,56.6775,56.3513,56.5959,207853.0
2022-03-08 13:00:00,62.46,62.68,62.09,62.09,167751.0,56.5959,56.7953,56.2607,56.2607,167751.0
2022-03-08 13:30:00,62.05,62.05,61.66,61.7,114100.0,56.2244,56.2244,55.8711,55.9073,114100.0
2022-03-08 14:00:00,61.7,61.9,61.48,61.87,184755.0,55.9073,56.0885,55.708,56.0613,184755.0
2022-03-08 14:30:00,61.86,62.05,61.68,61.84,197279.0,56.0523,56.2244,55.8892,56.0342,197279.0
2022-03-08 15:00:00,61.83,62.06,61.63,61.63,275141.0,56.0251,56.2335,55.8439,55.8439,275141.0
2022-03-08 15:30:00,61.65,61.78,61.5,61.63,430160.0,55.862,55.9798,55.7261,55.8439,430160.0
2022-03-09 09:30:00,63.42,63.59,63.06,63.3,169574.0,57.4658,57.6199,57.1396,57.3571,169574.0
2022-03-09 10:00:00,63.31,63.53,63.31,63.42,278286.0,57.3661,57.5655,57.3661,57.4658,278286.0
2022-03-09 10:30:00,63.42,63.7,63.36,63.66,115221.0,57.4658,57.7195,57.4114,57.6833,115221.0
2022-03-09 11:00:00,63.66,63.73,63.53,63.69,188145.0,57.6833,57.7467,57.5655,57.7105,188145.0
2022-03-09 11:30:00,63.68,64.08,63.66,64.01,90650.0,57.7014,58.0638,57.6833,58.0004,90650.0
2022-03-09 12:00:00,64.02,64.15,63.99,64.12,83716.0,58.0095,58.1273,57.9823,58.1001,83716.0
2022-03-09 12:30:00,64.11,64.32,64.11,64.3,53331.0,58.091,58.2813,58.091,58.2632,53331.0
2022-03-09 13:00:00,64.29,64.29,64.0,64.07,70709.0,58.2541,58.2541,57.9914,58.0548,70709.0
2022-03-09 13:30:00,64.07,64.1,63.86,63.89,116316.0,58.0548,58.082,57.8645,57.8917,116316.0
2022-03-09 14:00:00,63.89,64.01,63.82,63.92,74905.0,57.8917,58.0004,57.8283,57.9189,74905.0
2022-03-09 14:30:00,63.92,64.01,63.89,63.94,110724.0,57.9189,58.0004,57.8917,57.937,110724.0
2022-03-09 15:00:00,63.93,64.11,63.93,64.02,233804.0,57.9279,58.091,57.9279,58.0095,233804.0
2022-03-09 15:30:00,64.03,64.07,63.74,63.92,330198.0,58.0185,58.0548,57.7558,57.9189,330198.0
2022-03-10 09:30:00,63.34,63.87,63.29,63.83,363243.0,57.3933,57.8736,57.348,57.8373,363243.0
2022-03-10 10:00:00,63.86,63.89,63.61,63.61,150032.0,57.8645,57.8917,57.638,57.638,150032.0
2022-03-10 10:30:00,63.62,63.64,63.43,63.45,57902.0,57.647,57.6652,57.4749,57.493,57902.0
2022-03-10 11:00:00,63.45,63.45,63.19,63.3,125392.0,57.493,57.493,57.2574,57.3571,125392.0
2022-03-10 11:30:00,63.31,63.45,63.19,63.38,249381.0,57.3661,57.493,57.2574,57.4296,249381.0
2022-03-10 12:00:00,63.37,63.47,63.3,63.41,124536.0,57.4205,57.5111,57.3571,57.4568,124536.0
2022-03-10 12:30:00,63.41,63.42,63.22,63.23,39010.0,57.4568,57.4658,57.2846,57.2937,39010.0
2022-03-10 13:00:00,63.24,63.36,63.16,63.34,63073.0,57.3027,57.4114,57.2302,57.3933,63073.0
2022-03-10 13:30:00,63.34,63.49,63.3,63.48,130661.0,57.3933,57.5292,57.3571,57.5202,130661.0
2022-03-10 14:00:00,63.45,63.67,63.44,63.59,97442.0,57.493,57.6923,57.4839,57.6199,97442.0
2022-03-10 14:30:00,63.61,63.73,63.52,63.63,146245.0,57.638,57.7467,57.5564,57.6561,146245.0
2022-03-10 15:00:00,63.63,63.63,63.37,63.44,273672.0,57.6561,57.6561,57.4205,57.4839,273672.0
2022-03-10 15:30:00,63.45,63.46,63.25,63.41,593024.0,57.493,57.5021,57.3118,57.4568,593024.0
2022-03-11 09:30:00,64.3,64.34,63.92,63.98,205308.0,58.2632,58.2994,57.9189,57.9732,205308.0
2022-03-11 10:00:00,63.97,63.97,63.78,63.87,106692.0,57.9642,57.9642,57.792,57.8736,106692.0
2022-03-11 10:30:00,63.85,63.92,63.77,63.91,100904.0,57.8554,57.9189,57.783,57.9098,100904.0
2022-03-11 11:00:00,63.9,63.9,63.59,63.62,77356.0,57.9007,57.9007,57.6199,57.647,77356.0
2022-03-11 11:30:00,63.62,63.66,63.35,63.45,192722.0,57.647,57.6833,57.4024,57.493,192722.0
2022-03-11 12:00:00,63.46,63.51,63.31,63.32,97337.0,57.5021,57.5474,57.3661,57.3752,97337.0
2022-03-11 12:30:00,63.32,63.5,63.28,63.49,168764.0,57.3752,57.5383,57.339,57.5292,168764.0
2022-03-11 13:00:00,63.48,63.63,63.46,63.61,533786.0,57.5202,57.6561,57.5021,57.638,533786.0
2022-03-11 13:30:00,63.62,63.62,63.33,63.34,511692.0,57.647,57.647,57.3843,57.3933,511692.0
2022-03-11 14:00:00,63.33,63.39,63.27,63.38,83628.0,57.3843,57.4386,57.3299,57.4296,83628.0
2022-03-11 14:30:00,63.38,63.38,63.17,63.19,118855.0,57.4296,57.4296,57.2393,57.2574,118855.0
2022-03-11 15:00:00,63.19,63.23,63.1,63.15,153054.0,57.2574,57.2937,57.1759,57.2212,153054.0
2022-03-11 15:30:00,63.15,63.22,63.01,63.11,528623.0,57.2212,57.2846,57.0943,57.1849,528623.0
2022-03-14 09:30:00,64.09,64.09,63.81,63.96,131738.0,58.0729,58.0729,57.8192,57.9551,131738.0
2022-03-14 10:00:00,63.96,64.31,63.91,64.25,121567.0,57.9551,58.2723,57.9098,58.2179,121567.0
2022-03-14 10:30:00,64.26,64.45,64.16,64.44,72176.0,58.2269,58.3991,58.1363,58.3901,72176.0
2022-03-14 11:00:00,64.44,64.44,64.21,64.23,55536.0,58.3901,58.3901,58.1816,58.1998,55536.0
2022-03-14 11:30:00,64.23,64.31,64.1,64.13,81275.0,58.1998,58.2723,58.082,58.1092,81275.0
2022-03-14 12:00:00,64.12,64.19,64.07,64.16,60502.0,58.1001,58.1635,58.0548,58.1363,60502.0
2022-03-14 12:30:00,64.16,64.2,63.81,63.86,94817.0,58.1363,58.1726,57.8192,57.8645,94817.0
2022-03-14 13:00:00,63.86,63.9,63.78,63.78,156938.0,57.8645,57.9007,57.792,57.792,156938.0
2022-03-14 13:30:00,63.8,63.82,63.63,63.66,132714.0,57.8101,57.8283,57.6561,57.6833,132714.0
2022-03-14 14:00:00,63.65,63.66,63.53,63.54,58849.0,57.6742,57.6833,57.5655,57.5745,58849.0
2022-03-14 14:30:00,63.55,63.67,63.53,63.63,87090.0,57.5836,57.6923,57.5655,57.6561,87090.0
2022-03-14 15:00:00,63.62,63.75,63.6,63.66,181826.0,57.647,57.7648,57.6289,57.6833,181826.0
2022-03-14 15:30:00,63.66,63.7,63.53,63.68,450338.0,57.6833,57.7195,57.5655,57.7014,450338.0
2022-03-15 09:30:00,63.79,63.83,63.48,63.68,167608.0,57.8011,57.8373,57.5202,57.7014,167608.0
2022-03-15 10:00:00,63.68,63.73,63.38,63.51,920129.0,57.7014,57.7467,57.4296,57.5474,920129.0
2022-03-15 10:30:00,63.52,63.75,63.5,63.64,116246.0,57.5564,57.7648,57.5383,57.6652,116246.0
2022-03-15 11:00:00,63.64,63.69,63.49,63.6,88112.0,57.6652,57.7105,57.5292,57.6289,88112.0
2022-03-15 11:30:00,63.62,63.77,63.32,63.48,168443.0,57.647,57.783,57.3752,57.5202,168443.0
2022-03-15 12:00:00,63.48,63.6,63.35,63.59,125812.0,57.5202,57.6289,57.4024,57.6199,125812.0
2022-03-15 12:30:00,63.59,63.7,63.38,63.53,206190.0,57.6199,57.7195,57.4296,57.5655,206190.0
2022-03-15 13:00:00,63.56,63.6,63.43,63.45,92609.0,57.5927,57.6289,57.4749,57.493,92609.0
2022-03-15 13:30:00,63.45,63.54,63.42,63.52,164251.0,57.493,57.5745,57.4658,57.5564,164251.0
2022-03-15 14:00:00,63.52,63.55,63.25,63.31,110141.0,57.5564,57.5836,57.3118,57.3661,110141.0
2022-03-15 14:30:00,63.3,63.64,63.25,63.63,319290.0,57.3571,57.6652,57.3118,57.6561,319290.0
2022-03-15 15:00:00,63.62,63.76,63.54,63.75,128310.0,57.647,57.7739,57.5745,57.7648,128310.0
2022-03-15 15:30:00,63.76,63.87,63.69,63.78,479442.0,57.7739,57.8736,57.7105,57.792,479442.0
2022-03-16 09:30:00,64.89,65.09,64.83,64.98,1837193.0,58.7978,58.979,58.7434,58.8794,1837193.0
2022-03-16 10:00:00,65.0,65.59,64.9,65.47,726271.0,58.8975,59.4321,58.8069,59.3233,726271.0
2022-03-16 10:30:00,65.47,65.56,65.05,65.33,283323.0,59.3233,59.4049,58.9428,59.1965,283323.0
2022-03-16 11:00:00,65.32,65.4,65.21,65.31,487856.0,59.1874,59.2599,59.0878,59.1784,487856.0
2022-03-16 11:30:00,65.31,65.34,65.14,65.23,350635.0,59.1784,59.2056,59.0243,59.1059,350635.0
2022-03-16 12:00:00,65.23,65.35,65.22,65.35,241863.0,59.1059,59.2146,59.0968,59.2146,241863.0
2022-03-16 12:30:00,65.34,65.43,65.09,65.2,568626.0,59.2056,59.2871,58.979,59.0787,568626.0
2022-03-16 13:00:00,65.19,65.21,64.94,65.06,233841.0,59.0696,59.0878,58.8431,58.9518,233841.0
2022-03-16 13:30:00,65.06,65.19,65.04,65.08,85718.0,58.9518,59.0696,58.9337,58.97,85718.0
2022-03-16 14:00:00,65.05,65.15,64.52,64.63,130951.0,58.9428,59.0334,58.4625,58.5622,130951.0
2022-03-16 14:30:00,64.63,65.36,64.4,65.25,175586.0,58.5622,59.2237,58.3538,59.124,175586.0
2022-03-16 15:00:00,65.24,65.6,65.09,65.58,266935.0,59.1149,59.4411,58.979,59.423,266935.0
2022-03-16 15:30:00,65.58,65.8,65.35,65.78,840812.0,59.423,59.6224,59.2146,59.6042,840812.0
2022-03-17 09:30:00,65.67,65.87,65.52,65.87,303687.0,59.5046,59.6858,59.3687,59.6858,303687.0
2022-03-17 10:00:00,65.86,65.96,65.8,65.93,56854.0,59.6767,59.7673,59.6224,59.7402,56854.0
2022-03-17 10:30:00,65.93,65.93,65.69,65.78,90601.0,59.7402,59.7402,59.5227,59.6042,90601.0
2022-03-17 11:00:00,65.77,65.93,65.76,65.89,76628.0,59.5952,59.7402,59.5861,59.7039,76628.0
2022-03-17 11:30:00,65.89,66.06,65.86,66.05,102917.0,59.7039,59.858,59.6767,59.8489,102917.0
2022-03-17 12:00:00,66.05,66.29,66.05,66.29,79391.0,59.8489,60.0664,59.8489,60.0664,79391.0
2022-03-17 12:30:00,66.31,66.37,66.23,66.34,103121.0,60.0845,60.1389,60.012,60.1117,103121.0
2022-03-17 13:00:00,66.33,66.42,66.22,66.42,103187.0,60.1026,60.1842,60.0029,60.1842,103187.0
2022-03-17 13:30:00,66.42,66.57,66.41,66.52,196292.0,60.1842,60.3201,60.1751,60.2748,196292.0
2022-03-17 14:00:00,66.52,66.53,66.27,66.28,850574.0,60.2748,60.2838,60.0482,60.0573,850574.0
2022-03-17 14:30:00,66.28,66.34,66.26,66.31,222348.0,60.0573,60.1117,60.0392,60.0845,222348.0
2022-03-17 15:00:00,66.31,66.32,66.13,66.25,123354.0,60.0845,60.0935,59.9214,60.0301,123354.0
2022-03-17 15:30:00,66.25,66.37,66.15,66.33,236448.0,60.0301,60.1389,59.9395,60.1026,236448.0
2022-03-18 09:30:00,65.87,66.11,65.6,66.1,1394720.0,59.6858,59.9033,59.4411,59.8942,1394720.0
2022-03-18 10:00:00,66.11,66.4,66.09,66.29,66165.0,59.9033,60.166,59.8851,60.0664,66165.0
2022-03-18 10:30:00,66.29,66.41,66.21,66.4,35599.0,60.0664,60.1751,59.9939,60.166,35599.0
2022-03-18 11:00:00,66.37,66.53,66.33,66.38,49328.0,60.1389,60.2838,60.1026,60.1479,49328.0
2022-03-18 11:30:00,66.38,66.6,66.38,66.57,72211.0,60.1479,60.3473,60.1479,60.3201,72211.0
2022-03-18 12:00:00,66.56,66.76,66.54,66.75,399136.0,60.311,60.4922,60.2929,60.4832,399136.0
2022-03-18 12:30:00,66.76,66.98,66.72,66.88,385441.0,60.4922,60.6916,60.456,60.601,385441.0
2022-03-18 13:00:00,66.88,66.96,66.83,66.96,50979.0,60.601,60.6735,60.5557,60.6735,50979.0
2022-03-18 13:30:00,66.96,67.0,66.91,66.94,79307.0,60.6735,60.7097,60.6282,60.6553,79307.0
2022-03-18 14:00:00,66.95,66.96,66.8,66.85,113023.0,60.6644,60.6735,60.5285,60.5738,113023.0
2022-03-18 14:30:00,66.86,66.95,66.82,66.95,137205.0,60.5828,60.6644,60.5466,60.6644,137205.0
2022-03-18 15:00:00,66.94,67.05,66.93,67.02,153062.0,60.6553,60.755,60.6463,60.7278,153062.0
2022-03-18 15:30:00,67.03,67.12,66.96,67.03,303202.0,60.7369,60.8184,60.6735,60.7369,303202.0
2022-03-21 09:30:00,66.68,66.87,66.56,66.61,710552.0,60.4197,60.5919,60.311,60.3563,710552.0
2022-03-21 10:00:00,66.62,66.68,66.55,66.56,76331.0,60.3654,60.4197,60.302,60.311,76331.0
2022-03-21 10:30:00,66.56,66.89,66.54,66.89,75342.0,60.311,60.61,60.2929,60.61,75342.0
2022-03-21 11:00:00,66.9,66.93,66.76,66.9,68501.0,60.6191,60.6463,60.4922,60.6191,68501.0
2022-03-21 11:30:00,66.9,66.96,66.84,66.93,84290.0,60.6191,60.6735,60.5647,60.6463,84290.0
2022-03-21 12:00:00,66.93,66.96,66.86,66.92,84868.0,60.6463,60.6735,60.5828,60.6372,84868.0
2022-03-21 12:30:00,66.9,66.9,66.61,66.64,559149.0,60.6191,60.6191,60.3563,60.3835,559149.0
2022-03-21 13:00:00,66.64,66.66,66.36,66.48,252796.0,60.3835,60.4016,60.1298,60.2385,252796.0
2022-03-21 13:30:00,66.48,66.57,66.46,66.57,306305.0,60.2385,60.3201,60.2204,60.3201,306305.0
2022-03-21 14:00:00,66.57,66.71,66.47,66.71,185986.0,60.3201,60.4469,60.2295,60.4469,185986.0
2022-03-21 14:30:00,66.7,66.72,66.47,66.47,319922.0,60.4379,60.456,60.2295,60.2295,319922.0
2022-03-21 15:00:00,66.47,66.65,66.45,66.65,142642.0,60.2295,60.3926,60.2113,60.3926,142642.0
2022-03-21 15:30:00,66.64,66.68,66.48,66.62,282278.0,60.3835,60.4197,60.2385,60.3654,282278.0
2022-03-22 09:30:00,66.91,67.05,66.59,67.05,93157.0,60.6282,60.755,60.3382,60.755,93157.0
2022-03-22 10:00:00,67.06,67.15,67.03,67.12,1160286.0,60.7641,60.8456,60.7369,60.8184,1160286.0
2022-03-22 10:30:00,67.12,67.18,67.07,67.12,75963.0,60.8184,60.8728,60.7731,60.8184,75963.0
2022-03-22 11:00:00,67.13,67.13,67.02,67.11,126829.0,60.8275,60.8275,60.7278,60.8094,126829.0
2022-03-22 11:30:00,67.11,67.11,66.97,67.05,66874.0,60.8094,60.8094,60.6825,60.755,66874.0
2022-03-22 12:00:00,67.04,67.08,66.92,66.95,72829.0,60.7459,60.7822,60.6372,60.6644,72829.0
2022-03-22 12:30:00,66.95,67.09,66.89,67.08,75645.0,60.6644,60.7913,60.61,60.7822,75645.0
2022-03-22 13:00:00,67.08,67.18,67.06,67.14,68723.0,60.7822,60.8728,60.7641,60.8366,68723.0
2022-03-22 13:30:00,67.14,67.17,67.1,67.12,81626.0,60.8366,60.8637,60.8003,60.8184,81626.0
2022-03-22 14:00:00,67.13,67.15,67.01,67.04,93964.0,60.8275,60.8456,60.7188,60.7459,93964.0
2022-03-22 14:30:00,67.05,67.17,66.99,67.14,76409.0,60.755,60.8637,60.7006,60.8366,76409.0
2022-03-22 15:00:00,67.14,67.21,67.13,67.16,154881.0,60.8366,60.9,60.8275,60.8547,154881.0
2022-03-22 15:30:00,67.15,67.29,67.12,67.17,535390.0,60.8456,60.9725,60.8184,60.8637,535390.0
2022-03-23 09:30:00,66.38,66.41,66.17,66.26,1680684.0,60.1479,60.1751,59.9576,60.0392,1680684.0
2022-03-23 10:00:00,66.25,66.54,66.23,66.49,104776.0,60.0301,60.2929,60.012,60.2476,104776.0
2022-03-23 10:30:00,66.51,66.53,66.3,66.41,318328.0,60.2657,60.2838,60.0754,60.1751,318328.0
2022-03-23 11:00:00,66.42,66.56,66.4,66.52,249173.0,60.1842,60.311,60.166,60.2748,249173.0
2022-03-23 11:30:00,66.53,66.59,66.48,66.54,93552.0,60.2838,60.3382,60.2385,60.2929,93552.0
2022-03-23 12:00:00,66.54,66.61,66.43,66.48,84199.0,60.2929,60.3563,60.1932,60.2385,84199.0
2022-03-23 12:30:00,66.48,66.52,66.38,66.41,43713.0,60.2385,60.2748,60.1479,60.1751,43713.0
2022-03-23 13:00:00,66.42,66.44,66.22,66.23,113805.0,60.1842,60.2023,60.0029,60.012,113805.0
2022-03-23 13:30:00,66.22,66.36,66.21,66.35,74641.0,60.0029,60.1298,59.9939,60.1207,74641.0
2022-03-23 14:00:00,66.35,66.4,66.26,66.4,180034.0,60.1207,60.166,60.0392,60.166,180034.0
2022-03-23 14:30:00,66.4,66.46,66.32,66.34,71097.0,60.166,60.2204,60.0935,60.1117,71097.0
2022-03-23 15:00:00,66.35,66.42,66.3,66.37,87397.0,60.1207,60.1842,60.0754,60.1389,87397.0
2022-03-23 15:30:00,66.37,66.41,66.16,66.2,335685.0,60.1389,60.1751,59.9486,59.9848,335685.0
2022-03-24 09:30:00,66.3,66.3,66.09,66.11,155256.0,60.0754,60.0754,59.8851,59.9033,155256.0
2022-03-24 10:00:00,66.1,66.21,66.04,66.08,50192.0,59.8942,59.9939,59.8398,59.8761,50192.0
2022-03-24 10:30:00,66.09,66.23,66.08,66.21,43387.0,59.8851,60.012,59.8761,59.9939,43387.0
2022-03-24 11:00:00,66.2,66.46,66.2,66.43,98197.0,59.9848,60.2204,59.9848,60.1932,98197.0
2022-03-24 11:30:00,66.44,66.48,66.32,66.33,64706.0,60.2023,60.2385,60.0935,60.1026,64706.0
2022-03-24 12:00:00,66.32,66.34,66.21,66.31,67404.0,60.0935,60.1117,59.9939,60.0845,67404.0
2022-03-24 12:30:00,66.29,66.3,66.13,66.23,87375.0,60.0664,60.0754,59.9214,60.012,87375.0
2022-03-24 13:00:00,66.23,66.32,66.2,66.28,99082.0,60.012,60.0935,59.9848,60.0573,99082.0
2022-03-24 13:30:00,66.28,66.36,66.26,66.33,100146.0,60.0573,60.1298,60.0392,60.1026,100146.0
2022-03-24 14:00:00,66.34,66.38,66.26,66.29,334284.0,60.1117,60.1479,60.0392,60.0664,334284.0
2022-03-24 14:30:00,66.29,66.33,66.26,66.31,434433.0,60.0664,60.1026,60.0392,60.0845,434433.0
2022-03-24 15:00:00,66.31,66.44,66.26,66.42,164781.0,60.0845,60.2023,60.0392,60.1842,164781.0
2022-03-24 15:30:00,66.42,66.48,66.36,66.45,287545.0,60.1842,60.2385,60.1298,60.2113,287545.0
2022-03-25 09:30:00,66.65,66.65,66.48,66.51,129042.0,60.3926,60.3926,60.2385,60.2657,129042.0
2022-03-25 10:00:00,66.53,66.64,66.5,66.57,109349.0,60.2838,60.3835,60.2566,60.3201,109349.0
2022-03-25 10:30:00,66.58,66.79,66.58,66.73,45278.0,60.3291,60.5194,60.3291,60.4651,45278.0
2022-03-25 11:00:00,66.73,66.75,66.28,66.37,60209.0,60.4651,60.4832,60.0573,60.1389,60209.0
2022-03-25 11:30:00,66.36,66.48,66.3,66.36,114781.0,60.1298,60.2385,60.0754,60.1298,114781.0
2022-03-25 12:00:00,66.34,66.46,66.33,66.42,66393.0,60.1117,60.2204,60.1026,60.1842,66393.0
2022-03-25 12:30:00,66.44,66.44,66.28,66.42,135641.0,60.2023,60.2023,60.0573,60.1842,135641.0
2022-03-25 13:00:00,66.42,66.52,66.39,66.5,78649.0,60.1842,60.2748,60.157,60.2566,78649.0
2022-03-25 13:30:00,66.52,66.65,66.48,66.63,58578.0,60.2748,60.3926,60.2385,60.3744,58578.0
2022-03-25 14:00:00,66.63,66.69,66.62,66.65,30447.0,60.3744,60.4288,60.3654,60.3926,30447.0
2022-03-25 14:30:00,66.66,66.71,66.63,66.66,53668.0,60.4016,60.4469,60.3744,60.4016,53668.0
2022-03-25 15:00:00,66.66,66.66,66.52,66.52,54807.0,60.4016,60.4016,60.2748,60.2748,54807.0
2022-03-25 15:30:00,66.54,66.72,66.49,66.7,156067.0,60.2929,60.456,60.2476,60.4379,156067.0
2022-03-28 09:30:00,66.1,66.27,66.1,66.14,117483.0,59.8942,60.0482,59.8942,59.9304,117483.0
2022-03-28 10:00:00,66.12,66.12,65.98,66.02,630898.0,59.9123,59.9123,59.7855,59.8217,630898.0
2022-03-28 10:30:00,66.02,66.14,65.97,66.13,82768.0,59.8217,59.9304,59.7764,59.9214,82768.0
2022-03-28 11:00:00,66.11,66.14,65.97,66.11,149161.0,59.9033,59.9304,59.7764,59.9033,149161.0
2022-03-28 11:30:00,66.11,66.11,65.89,65.93,66915.0,59.9033,59.9033,59.7039,59.7402,66915.0
2022-03-28 12:00:00,65.92,66.03,65.9,65.95,118294.0,59.7311,59.8308,59.713,59.7583,118294.0
2022-03-28 12:30:00,65.94,66.1,65.93,66.09,80384.0,59.7492,59.8942,59.7402,59.8851,80384.0
2022-03-28 13:00:00,66.09,66.18,66.05,66.15,79116.0,59.8851,59.9667,59.8489,59.9395,79116.0
2022-03-28 13:30:00,66.14,66.17,66.05,66.05,77163.0,59.9304,59.9576,59.8489,59.8489,77163.0
2022-03-28 14:00:00,66.05,66.11,66.01,66.08,89285.0,59.8489,59.9033,59.8127,59.8761,89285.0
2022-03-28 14:30:00,66.08,66.32,66.06,66.32,65327.0,59.8761,60.0935,59.858,60.0935,65327.0
2022-03-28 15:00:00,66.32,66.32,66.21,66.29,91460.0,60.0935,60.0935,59.9939,60.0664,91460.0
2022-03-28 15:30:00,66.28,66.37,66.18,66.34,167162.0,60.0573,60.1389,59.9667,60.1117,167162.0
2022-03-29 09:30:00,67.78,67.88,67.62,67.7,787741.0,61.4165,61.5071,61.2715,61.344,787741.0
2022-03-29 10:00:00,67.71,67.73,67.41,67.54,129633.0,61.353,61.3712,61.0812,61.199,129633.0
2022-03-29 10:30:00,67.55,67.68,67.51,67.62,97077.0,61.2081,61.3259,61.1718,61.2715,97077.0
2022-03-29 11:00:00,67.64,67.7,67.55,67.7,80832.0,61.2896,61.344,61.2081,61.344,80832.0
2022-03-29 11:30:00,67.71,67.8,67.66,67.68,111576.0,61.353,61.4346,61.3077,61.3259,111576.0
2022-03-29 12:00:00,67.69,67.69,67.44,67.45,179231.0,61.3349,61.3349,61.1084,61.1175,179231.0
2022-03-29 12:30:00,67.46,67.49,67.36,67.43,85259.0,61.1265,61.1537,61.0359,61.0993,85259.0
2022-03-29 13:00:00,67.43,67.43,67.35,67.39,119785.0,61.0993,61.0993,61.0268,61.0631,119785.0
2022-03-29 13:30:00,67.39,67.49,67.37,67.49,136964.0,61.0631,61.1537,61.045,61.1537,136964.0
2022-03-29 14:00:00,67.49,67.57,67.35,67.47,3595841.0,61.1537,61.2262,61.0268,61.1356,3595841.0
2022-03-29 14:30:00,67.47,67.58,67.44,67.56,584145.0,61.1356,61.2353,61.1084,61.2171,584145.0
2022-03-29 15:00:00,67.56,67.67,67.55,67.67,599580.0,61.2171,61.3168,61.2081,61.3168,599580.0
2022-03-29 15:30:00,67.66,67.76,67.62,67.76,420475.0,61.3077,61.3984,61.2715,61.3984,420475.0
2022-03-30 09:30:00,67.51,67.55,67.39,67.54,134338.0,61.1718,61.2081,61.0631,61.199,134338.0
2022-03-30 10:00:00,67.54,67.59,67.48,67.58,696071.0,61.199,61.2443,61.1446,61.2353,696071.0
2022-03-30 10:30:00,67.58,67.62,67.49,67.49,980082.0,61.2353,61.2715,61.1537,61.1537,980082.0
2022-03-30 11:00:00,67.49,67.53,67.35,67.37,130321.0,61.1537,61.1899,61.0268,61.045,130321.0
2022-03-30 11:30:00,67.37,67.55,67.37,67.52,370328.0,61.045,61.2081,61.045,61.1809,370328.0
2022-03-30 12:00:00,67.51,67.56,67.43,67.45,282598.0,61.1718,61.2171,61.0993,61.1175,282598.0
2022-03-30 12:30:00,67.45,67.53,67.42,67.5,253559.0,61.1175,61.1899,61.0903,61.1628,253559.0
2022-03-30 13:00:00,67.5,67.51,67.38,67.41,1604421.0,61.1628,61.1718,61.054,61.0812,1604421.0
2022-03-30 13:30:00,67.4,67.42,67.33,67.35,324200.0,61.0722,61.0903,61.0087,61.0268,324200.0
2022-03-30 14:00:00,67.34,67.43,67.32,67.37,370198.0,61.0178,61.0993,60.9997,61.045,370198.0
2022-03-30 14:30:00,67.36,67.41,67.3,67.31,268312.0,61.0359,61.0812,60.9815,60.9906,268312.0
2022-03-30 15:00:00,67.31,67.32,67.08,67.12,210137.0,60.9906,60.9997,60.7822,60.8184,210137.0
2022-03-30 15:30:00,67.12,67.31,67.09,67.31,291625.0,60.8184,60.9906,60.7913,60.9906,291625.0
2022-03-31 09:30:00,67.01,67.01,66.78,66.95,339347.0,60.7188,60.7188,60.5104,60.6644,339347.0
2022-03-31 10:00:00,66.94,66.94,66.73,66.75,90254.0,60.6553,60.6553,60.4651,60.4832,90254.0
2022-03-31 10:30:00,66.76,67.14,66.71,67.06,89572.0,60.4922,60.8366,60.4469,60.7641,89572.0
2022-03-31 11:00:00,67.05,67.1,66.8,66.84,189023.0,60.755,60.8003,60.5285,60.5647,189023.0
2022-03-31 11:30:00,66.85,66.89,66.74,66.85,140460.0,60.5738,60.61,60.4741,60.5738,140460.0
2022-03-31 12:00:00,66.85,66.87,66.68,66.71,71751.0,60.5738,60.5919,60.4197,60.4469,71751.0
2022-03-31 12:30:00,66.7,66.75,66.64,66.67,41302.0,60.4379,60.4832,60.3835,60.4107,41302.0
2022-03-31 13:00:00,66.67,66.73,66.62,66.69,71956.0,60.4107,60.4651,60.3654,60.4288,71956.0
2022-03-31 13:30:00,66.68,66.71,66.63,66.64,61543.0,60.4197,60.4469,60.3744,60.3835,61543.0
2022-03-31 14:00:00,66.63,66.63,66.5,66.54,55975.0,60.3744,60.3744,60.2566,60.2929,55975.0
2022-03-31 14:30:00,66.53,66.57,66.47,66.56,64056.0,60.2838,60.3201,60.2295,60.311,64056.0
2022-03-31 15:00:00,66.59,66.67,66.45,66.45,165680.0,60.3382,60.4107,60.2113,60.2113,165680.0
2022-03-31 15:30:00,66.47,66.5,66.25,66.31,445672.0,60.2295,60.2566,60.0301,60.0845,445672.0
2022-04-01 09:30:00,66.69,66.9,66.67,66.81,109348.0,60.4288,60.6191,60.4107,60.5375,109348.0
2022-04-01 10:00:00,66.79,66.88,66.65,66.69,175517.0,60.5194,60.601,60.3926,60.4288,175517.0
2022-04-01 10:30:00,66.69,66.82,66.64,66.79,93122.0,60.4288,60.5466,60.3835,60.5194,93122.0
2022-04-01 11:00:00,66.8,66.85,66.75,66.75,114835.0,60.5285,60.5738,60.4832,60.4832,114835.0
2022-04-01 11:30:00,66.75,66.77,66.58,66.61,219637.0,60.4832,60.5013,60.3291,60.3563,219637.0
2022-04-01 12:00:00,66.6,66.62,66.54,66.6,144783.0,60.3473,60.3654,60.2929,60.3473,144783.0
2022-04-01 12:30:00,66.6,66.63,66.51,66.57,231311.0,60.3473,60.3744,60.2657,60.3201,231311.0
2022-04-01 13:00:00,66.57,66.58,66.5,66.55,74011.0,60.3201,60.3291,60.2566,60.302,74011.0
2022-04-01 13:30:00,66.54,66.7,66.54,66.65,451776.0,60.2929,60.4379,60.2929,60.3926,451776.0
2022-04-01 14:00:00,66.65,66.76,66.64,66.75,381696.0,60.3926,60.4922,60.3835,60.4832,381696.0
2022-04-01 14:30:00,66.76,66.81,66.69,66.69,79596.0,60.4922,60.5375,60.4288,60.4288,79596.0
2022-04-01 15:00:00,66.72,66.77,66.63,66.67,94631.0,60.456,60.5013,60.3744,60.4107,94631.0
2022-04-01 15:30:00,66.67,66.94,66.6,66.88,338442.0,60.4107,60.6553,60.3473,60.601,338442.0
2022-04-04 09:30:00,67.15,67.25,67.04,67.23,248612.0,60.8456,60.9362,60.7459,60.9181,248612.0
2022-04-04 10:00:00,67.22,67.24,67.12,67.24,563235.0,60.9091,60.9272,60.8184,60.9272,563235.0
2022-04-04 10:30:00,67.25,67.32,67.18,67.3,64397.0,60.9362,60.9997,60.8728,60.9815,64397.0
2022-04-04 11:00:00,67.29,67.4,67.29,67.4,56419.0,60.9725,61.0722,60.9725,61.0722,56419.0
2022-04-04 11:30:00,67.4,67.48,67.35,67.44,60824.0,61.0722,61.1446,61.0268,61.1084,60824.0
2022-04-04 12:00:00,67.43,67.44,67.36,67.37,53617.0,61.0993,61.1084,61.0359,61.045,53617.0
2022-04-04 12:30:00,67.38,67.38,67.28,67.32,65608.0,61.054,61.054,60.9634,60.9997,65608.0
2022-04-04 13:00:00,67.32,67.32,67.26,67.3,80401.0,60.9997,60.9997,60.9453,60.9815,80401.0
2022-04-04 13:30:00,67.3,67.33,67.27,67.33,139257.0,60.9815,61.0087,60.9544,61.0087,139257.0
2022-04-04 14:00:00,67.32,67.35,67.27,67.35,156798.0,60.9997,61.0268,60.9544,61.0268,156798.0
2022-04-04 14:30:00,67.35,67.39,67.31,67.36,131532.0,61.0268,61.0631,60.9906,61.0359,131532.0
2022-04-04 15:00:00,67.35,67.41,67.34,67.37,97589.0,61.0268,61.0812,61.0178,61.045,97589.0
2022-04-04 15:30:00,67.36,67.46,67.28,67.36,149782.0,61.0359,61.1265,60.9634,61.0359,149782.0
2022-04-05 09:30:00,67.3,67.42,67.18,67.34,161930.0,60.9815,61.0903,60.8728,61.0178,161930.0
2022-04-05 10:00:00,67.37,67.42,66.8,66.88,730208.0,61.045,61.0903,60.5285,60.601,730208.0
2022-04-05 10:30:00,66.87,67.01,66.77,66.96,144645.0,60.5919,60.7188,60.5013,60.6735,144645.0
2022-04-05 11:00:00,66.96,66.97,66.81,66.84,73032.0,60.6735,60.6825,60.5375,60.5647,73032.0
2022-04-05 11:30:00,66.83,66.95,66.75,66.76,146370.0,60.5557,60.6644,60.4832,60.4922,146370.0
2022-04-05 12:00:00,66.75,66.78,66.63,66.65,71724.0,60.4832,60.5104,60.3744,60.3926,71724.0
2022-04-05 12:30:00,66.65,66.75,66.62,66.74,125576.0,60.3926,60.4832,60.3654,60.4741,125576.0
2022-04-05 13:00:00,66.74,66.88,66.71,66.85,70789.0,60.4741,60.601,60.4469,60.5738,70789.0
2022-04-05 13:30:00,66.86,66.86,66.68,66.72,103120.0,60.5828,60.5828,60.4197,60.456,103120.0
2022-04-05 14:00:00,66.72,66.82,66.69,66.75,66150.0,60.456,60.5466,60.4288,60.4832,66150.0
2022-04-05 14:30:00,66.75,66.81,66.7,66.72,66821.0,60.4832,60.5375,60.4379,60.456,66821.0
2022-04-05 15:00:00,66.75,66.77,66.53,66.56,98320.0,60.4832,60.5013,60.2838,60.311,98320.0
2022-04-05 15:30:00,66.56,66.7,66.47,66.66,265799.0,60.311,60.4379,60.2295,60.4016,265799.0
2022-04-06 09:30:00,65.53,65.6,65.24,65.25,314385.0,59.3777,59.4411,59.1149,59.124,314385.0
2022-04-06 10:00:00,65.24,65.4,65.14,65.31,524855.0,59.1149,59.2599,59.0243,59.1784,524855.0
2022-04-06 10:30:00,65.31,65.5,65.31,65.44,67423.0,59.1784,59.3505,59.1784,59.2962,67423.0
2022-04-06 11:00:00,65.43,65.52,65.37,65.43,103079.0,59.2871,59.3687,59.2327,59.2871,103079.0
2022-04-06 11:30:00,65.45,65.57,65.4,65.52,69528.0,59.3052,59.414,59.2599,59.3687,69528.0
2022-04-06 12:00:00,65.54,65.59,65.38,65.41,45093.0,59.3868,59.4321,59.2418,59.269,45093.0
2022-04-06 12:30:00,65.41,65.44,65.36,65.41,132307.0,59.269,59.2962,59.2237,59.269,132307.0
2022-04-06 13:00:00,65.41,65.49,65.4,65.48,75808.0,59.269,59.3415,59.2599,59.3324,75808.0
2022-04-06 13:30:00,65.48,65.59,65.45,65.45,75192.0,59.3324,59.4321,59.3052,59.3052,75192.0
2022-04-06 14:00:00,65.46,65.79,65.08,65.22,111480.0,59.3143,59.6133,58.97,59.0968,111480.0
2022-04-06 14:30:00,65.22,65.62,65.2,65.59,119868.0,59.0968,59.4593,59.0787,59.4321,119868.0
2022-04-06 15:00:00,65.6,65.71,65.35,65.35,136922.0,59.4411,59.5408,59.2146,59.2146,136922.0
2022-04-06 15:30:00,65.35,65.62,65.33,65.43,421787.0,59.2146,59.4593,59.1965,59.2871,421787.0
2022-04-07 09:30:00,65.42,65.52,65.29,65.33,273688.0,59.278,59.3687,59.1602,59.1965,273688.0
2022-04-07 10:00:00,65.3,65.38,65.14,65.18,107943.0,59.1693,59.2418,59.0243,59.0606,107943.0
2022-04-07 10:30:00,65.18,65.33,65.03,65.11,101376.0,59.0606,59.1965,58.9247,58.9971,101376.0
2022-04-07 11:00:00,65.12,65.19,64.96,64.99,75109.0,59.0062,59.0696,58.8612,58.8884,75109.0
2022-04-07 11:30:00,64.99,65.09,64.9,65.05,62830.0,58.8884,58.979,58.8069,58.9428,62830.0
2022-04-07 12:00:00,65.04,65.14,65.03,65.1,48321.0,58.9337,59.0243,58.9247,58.9881,48321.0
2022-04-07 12:30:00,65.09,65.11,64.97,65.07,62343.0,58.979,58.9971,58.8703,58.9609,62343.0
2022-04-07 13:00:00,65.07,65.37,65.07,65.35,103129.0,58.9609,59.2327,58.9609,59.2146,103129.0
2022-04-07 13:30:00,65.35,65.37,65.23,65.36,110788.0,59.2146,59.2327,59.1059,59.2237,110788.0
2022-04-07 14:00:00,65.36,65.42,65.28,65.34,102165.0,59.2237,59.278,59.1512,59.2056,102165.0
2022-04-07 14:30:00,65.33,65.52,65.31,65.52,104382.0,59.1965,59.3687,59.1784,59.3687,104382.0
2022-04-07 15:00:00,65.54,65.6,65.4,65.42,157977.0,59.3868,59.4411,59.2599,59.278,157977.0
2022-04-07 15:30:00,65.42,65.55,65.34,65.39,240833.0,59.278,59.3958,59.2056,59.2509,240833.0
2022-04-08 09:30:00,65.08,65.12,64.97,64.99,109354.0,58.97,59.0062,58.8703,58.8884,109354.0
2022-04-08 10:00:00,64.96,65.19,64.96,65.18,51626.0,58.8612,59.0696,58.8612,59.0606,51626.0
2022-04-08 10:30:00,65.19,65.39,65.17,65.38,69274.0,59.0696,59.2509,59.0515,59.2418,69274.0
2022-04-08 11:00:00,65.38,65.44,65.32,65.34,59057.0,59.2418,59.2962,59.1874,59.2056,59057.0
2022-04-08 11:30:00,65.34,65.42,65.33,65.38,76427.0,59.2056,59.278,59.1965,59.2418,76427.0
2022-04-08 12:00:00,65.37,65.46,65.32,65.44,61781.0,59.2327,59.3143,59.1874,59.2962,61781.0
2022-04-08 12:30:00,65.44,65.44,65.37,65.41,71341.0,59.2962,59.2962,59.2327,59.269,71341.0
2022-04-08 13:00:00,65.42,65.43,65.31,65.32,29691.0,59.278,59.2871,59.1784,59.1874,29691.0
2022-04-08 13:30:00,65.32,65.32,65.27,65.29,63254.0,59.1874,59.1874,59.1421,59.1602,63254.0
2022-04-08 14:00:00,65.28,65.36,65.21,65.25,65726.0,59.1512,59.2237,59.0878,59.124,65726.0
2022-04-08 14:30:00,65.24,65.38,65.22,65.34,58956.0,59.1149,59.2418,59.0968,59.2056,58956.0
2022-04-08 15:00:00,65.34,65.38,65.27,65.34,122922.0,59.2056,59.2418,59.1421,59.2056,122922.0
2022-04-08 15:30:00,65.34,65.35,65.13,65.24,153406.0,59.2056,59.2146,59.0153,59.1149,153406.0
2022-04-11 09:30:00,64.86,65.0,64.73,64.95,166994.0,58.7706,58.8975,58.6528,58.8522,166994.0
2022-04-11 10:00:00,64.94,65.03,64.78,64.81,500468.0,58.8431,58.9247,58.6981,58.7253,500468.0
2022-04-11 10:30:00,64.81,64.86,64.75,64.84,65425.0,58.7253,58.7706,58.6709,58.7525,65425.0
2022-04-11 11:00:00,64.83,64.86,64.74,64.77,203908.0,58.7434,58.7706,58.6619,58.6891,203908.0
2022-04-11 11:30:00,64.77,64.89,64.77,64.79,323602.0,58.6891,58.7978,58.6891,58.7072,323602.0
2022-04-11 12:00:00,64.8,64.8,64.72,64.74,89790.0,58.7163,58.7163,58.6438,58.6619,89790.0
2022-04-11 12:30:00,64.74,64.75,64.66,64.72,76541.0,58.6619,58.6709,58.5894,58.6438,76541.0
2022-04-11 13:00:00,64.72,64.81,64.67,64.69,49895.0,58.6438,58.7253,58.5985,58.6166,49895.0
2022-04-11 13:30:00,64.7,64.79,64.7,64.76,119871.0,58.6256,58.7072,58.6256,58.68,119871.0
2022-04-11 14:00:00,64.77,64.82,64.67,64.7,146267.0,58.6891,58.7344,58.5985,58.6256,146267.0
2022-04-11 14:30:00,64.7,64.87,64.67,64.81,81999.0,58.6256,58.7797,58.5985,58.7253,81999.0
2022-04-11 15:00:00,64.81,64.85,64.61,64.62,114350.0,58.7253,58.7616,58.5441,58.5532,114350.0
2022-04-11 15:30:00,64.61,64.62,64.43,64.49,308694.0,58.5441,58.5532,58.381,58.4354,308694.0
2022-04-12 09:30:00,64.73,64.77,64.55,64.76,268916.0,58.6528,58.6891,58.4897,58.68,268916.0
2022-04-12 10:00:00,64.77,64.82,64.65,64.65,184639.0,58.6891,58.7344,58.5803,58.5803,184639.0
2022-04-12 10:30:00,64.65,64.71,64.61,64.66,70620.0,58.5803,58.6347,58.5441,58.5894,70620.0
2022-04-12 11:00:00,64.65,64.79,64.62,64.75,96891.0,58.5803,58.7072,58.5532,58.6709,96891.0
2022-04-12 11:30:00,64.75,64.79,64.67,64.69,118504.0,58.6709,58.7072,58.5985,58.6166,118504.0
2022-04-12 12:00:00,64.69,64.69,64.54,64.56,97740.0,58.6166,58.6166,58.4807,58.4988,97740.0
2022-04-12 12:30:00,64.56,64.6,64.45,64.58,47098.0,58.4988,58.535,58.3991,58.5169,47098.0
2022-04-12 13:00:00,64.57,64.64,64.49,64.55,87777.0,58.5078,58.5713,58.4354,58.4897,87777.0
2022-04-12 13:30:00,64.53,64.58,64.32,64.34,61708.0,58.4716,58.5169,58.2813,58.2994,61708.0
2022-04-12 14:00:00,64.33,64.39,64.18,64.18,53894.0,58.2904,58.3447,58.1545,58.1545,53894.0
2022-04-12 14:30:00,64.18,64.24,64.11,64.23,136273.0,58.1545,58.2088,58.091,58.1998,136273.0
2022-04-12 15:00:00,64.21,64.21,64.04,64.08,173462.0,58.1816,58.1816,58.0276,58.0638,173462.0
2022-04-12 15:30:00,64.07,64.22,64.05,64.16,251131.0,58.0548,58.1907,58.0367,58.1363,251131.0
2022-04-13 09:30:00,64.46,64.55,64.18,64.45,213902.0,58.4082,58.4897,58.1545,58.3991,213902.0
2022-04-13 10:00:00,64.47,64.6,64.37,64.48,127283.0,58.4172,58.535,58.3266,58.4263,127283.0
2022-04-13 10:30:00,64.48,64.62,64.44,64.61,84493.0,58.4263,58.5532,58.3901,58.5441,84493.0
2022-04-13 11:00:00,64.6,64.78,64.6,64.77,64025.0,58.535,58.6981,58.535,58.6891,64025.0
2022-04-13 11:30:00,64.77,64.84,64.75,64.77,86447.0,58.6891,58.7525,58.6709,58.6891,86447.0
2022-04-13 12:00:00,64.78,64.92,64.76,64.87,84303.0,58.6981,58.825,58.68,58.7797,84303.0
2022-04-13 12:30:00,64.87,64.96,64.87,64.88,65646.0,58.7797,58.8612,58.7797,58.7887,65646.0
2022-04-13 13:00:00,64.89,64.96,64.86,64.91,85787.0,58.7978,58.8612,58.7706,58.8159,85787.0
2022-04-13 13:30:00,64.91,64.92,64.76,64.83,92173.0,58.8159,58.825,58.68,58.7434,92173.0
2022-04-13 14:00:00,64.82,64.91,64.79,64.88,50820.0,58.7344,58.8159,58.7072,58.7887,50820.0
2022-04-13 14:30:00,64.88,64.96,64.85,64.93,65458.0,58.7887,58.8612,58.7616,58.834,65458.0
2022-04-13 15:00:00,64.94,64.98,64.88,64.95,108737.0,58.8431,58.8794,58.7887,58.8522,108737.0
2022-04-13 15:30:00,64.95,65.03,64.94,64.99,158603.0,58.8522,58.9247,58.8431,58.8884,158603.0
2022-04-14 09:30:00,65.14,65.33,64.84,64.91,163875.0,59.0243,59.1965,58.7525,58.8159,163875.0
2022-04-14 10:00:00,64.92,65.04,64.88,65.0,203134.0,58.825,58.9337,58.7887,58.8975,203134.0
2022-04-14 10:30:00,64.99,65.02,64.85,64.91,104591.0,58.8884,58.9156,58.7616,58.8159,104591.0
2022-04-14 11:00:00,64.9,65.05,64.89,65.01,144633.0,58.8069,58.9428,58.7978,58.9065,144633.0
2022-04-14 11:30:00,65.01,65.04,64.8,64.82,57757.0,58.9065,58.9337,58.7163,58.7344,57757.0
2022-04-14 12:00:00,64.82,64.95,64.79,64.82,83601.0,58.7344,58.8522,58.7072,58.7344,83601.0
2022-04-14 12:30:00,64.81,64.85,64.73,64.79,76564.0,58.7253,58.7616,58.6528,58.7072,76564.0
2022-04-14 13:00:00,64.8,64.82,64.72,64.8,86089.0,58.7163,58.7344,58.6438,58.7163,86089.0
2022-04-14 13:30:00,64.8,64.98,64.8,64.98,171889.0,58.7163,58.8794,58.7163,58.8794,171889.0
2022-04-14 14:00:00,64.98,65.05,64.94,64.98,157427.0,58.8794,58.9428,58.8431,58.8794,157427.0
2022-04-14 14:30:00,64.99,65.01,64.82,64.84,71578.0,58.8884,58.9065,58.7344,58.7525,71578.0
2022-04-14 15:00:00,64.84,64.92,64.8,64.83,112312.0,58.7525,58.825,58.7163,58.7434,112312.0
2022-04-14 15:30:00,64.84,64.84,64.76,64.78,227397.0,58.7525,58.7525,58.68,58.6981,227397.0
2022-04-18 09:30:00,64.4,64.65,64.35,64.44,114277.0,58.3538,58.5803,58.3085,58.3901,114277.0
2022-04-18 10:00:00,64.4,64.68,64.39,64.6,36158.0,58.3538,58.6075,58.3447,58.535,36158.0
2022-04-18 10:30:00,64.61,64.65,64.52,64.58,125083.0,58.5441,58.5803,58.4625,58.5169,125083.0
2022-04-18 11:00:00,64.57,64.63,64.4,64.42,60815.0,58.5078,58.5622,58.3538,58.3719,60815.0
2022-04-18 11:30:00,64.44,64.44,64.31,64.39,94401.0,58.3901,58.3901,58.2723,58.3447,94401.0
2022-04-18 12:00:00,64.38,64.41,64.3,64.32,321979.0,58.3357,58.3629,58.2632,58.2813,321979.0
2022-04-18 12:30:00,64.32,64.45,64.31,64.43,108991.0,58.2813,58.3991,58.2723,58.381,108991.0
2022-04-18 13:00:00,64.44,64.59,64.42,64.55,162671.0,58.3901,58.526,58.3719,58.4897,162671.0
2022-04-18 13:30:00,64.55,64.79,64.55,64.76,105295.0,58.4897,58.7072,58.4897,58.68,105295.0
2022-04-18 14:00:00,64.75,64.79,64.63,64.69,157287.0,58.6709,58.7072,58.5622,58.6166,157287.0
2022-04-18 14:30:00,64.68,64.75,64.6,64.6,328293.0,58.6075,58.6709,58.535,58.535,328293.0
2022-04-18 15:00:00,64.6,64.63,64.45,64.45,300274.0,58.535,58.5622,58.3991,58.3991,300274.0
2022-04-18 15:30:00,64.45,64.46,64.28,64.45,186917.0,58.3991,58.4082,58.2451,58.3991,186917.0
2022-04-19 09:30:00,64.14,64.37,64.13,64.37,136719.0,58.1182,58.3266,58.1092,58.3266,136719.0
2022-04-19 10:00:00,64.37,64.5,64.31,64.48,100733.0,58.3266,58.4444,58.2723,58.4263,100733.0
2022-04-19 10:30:00,64.49,64.57,64.44,64.46,71477.0,58.4354,58.5078,58.3901,58.4082,71477.0
2022-04-19 11:00:00,64.46,64.53,64.41,64.49,62686.0,58.4082,58.4716,58.3629,58.4354,62686.0
2022-04-19 11:30:00,64.47,64.59,64.43,64.53,67185.0,58.4172,58.526,58.381,58.4716,67185.0
2022-04-19 12:00:00,64.53,64.57,64.49,64.55,43656.0,58.4716,58.5078,58.4354,58.4897,43656.0
2022-04-19 12:30:00,64.54,64.56,64.48,64.5,57652.0,58.4807,58.4988,58.4263,58.4444,57652.0
2022-04-19 13:00:00,64.51,64.57,64.46,64.47,61677.0,58.4535,58.5078,58.4082,58.4172,61677.0
2022-04-19 13:30:00,64.47,64.57,64.47,64.53,81918.0,58.4172,58.5078,58.4172,58.4716,81918.0
2022-04-19 14:00:00,64.52,64.55,64.41,64.48,54196.0,58.4625,58.4897,58.3629,58.4263,54196.0
2022-04-19 14:30:00,64.48,64.53,64.44,64.5,54006.0,58.4263,58.4716,58.3901,58.4444,54006.0
2022-04-19 15:00:00,64.5,64.62,64.48,64.55,80999.0,58.4444,58.5532,58.4263,58.4897,80999.0
2022-04-19 15:30:00,64.55,64.74,64.54,64.72,236658.0,58.4897,58.6619,58.4807,58.6438,236658.0
2022-04-20 09:30:00,65.19,65.19,64.99,65.08,163949.0,59.0696,59.0696,58.8884,58.97,163949.0
2022-04-20 10:00:00,65.07,65.25,65.04,65.14,46227.0,58.9609,59.124,58.9337,59.0243,46227.0
2022-04-20 10:30:00,65.15,65.27,65.11,65.27,37822.0,59.0334,59.1421,58.9971,59.1421,37822.0
2022-04-20 11:00:00,65.25,65.26,65.11,65.16,80529.0,59.124,59.1331,58.9971,59.0425,80529.0
2022-04-20 11:30:00,65.17,65.26,65.15,65.21,80214.0,59.0515,59.1331,59.0334,59.0878,80214.0
2022-04-20 12:00:00,65.22,65.24,65.11,65.15,97210.0,59.0968,59.1149,58.9971,59.0334,97210.0
2022-04-20 12:30:00,65.14,65.26,65.14,65.2,59025.0,59.0243,59.1331,59.0243,59.0787,59025.0
2022-04-20 13:00:00,65.2,65.26,65.16,65.19,115010.0,59.0787,59.1331,59.0425,59.0696,115010.0
2022-04-20 13:30:00,65.19,65.29,65.16,65.22,97494.0,59.0696,59.1602,59.0425,59.0968,97494.0
2022-04-20 14:00:00,65.22,65.27,65.07,65.08,76494.0,59.0968,59.1421,58.9609,58.97,76494.0
2022-04-20 14:30:00,65.07,65.09,64.89,64.95,102299.0,58.9609,58.979,58.7978,58.8522,102299.0
2022-04-20 15:00:00,64.96,65.14,64.96,65.1,93060.0,58.8612,59.0243,58.8612,58.9881,93060.0
2022-04-20 15:30:00,65.11,65.2,65.01,65.08,208796.0,58.9971,59.0787,58.9065,58.97,208796.0
2022-04-21 09:30:00,65.91,65.98,65.73,65.73,68335.0,59.722,59.7855,59.5589,59.5589,68335.0
2022-04-21 10:00:00,65.72,65.73,65.62,65.7,43261.0,59.5499,59.5589,59.4593,59.5318,43261.0
2022-04-21 10:30:00,65.68,65.72,65.47,65.48,53733.0,59.5136,59.5499,59.3233,59.3324,53733.0
2022-04-21 11:00:00,65.46,65.54,65.44,65.51,70506.0,59.3143,59.3868,59.2962,59.3596,70506.0
2022-04-21 11:30:00,65.5,65.51,65.18,65.19,143903.0,59.3505,59.3596,59.0606,59.0696,143903.0
2022-04-21 12:00:00,65.2,65.23,65.03,65.05,145263.0,59.0787,59.1059,58.9247,58.9428,145263.0
2022-04-21 12:30:00,65.05,65.14,64.97,64.99,46032.0,58.9428,59.0243,58.8703,58.8884,46032.0
2022-04-21 13:00:00,64.97,65.1,64.88,65.09,131503.0,58.8703,58.9881,58.7887,58.979,131503.0
2022-04-21 13:30:00,65.09,65.14,64.96,64.97,182663.0,58.979,59.0243,58.8612,58.8703,182663.0
2022-04-21 14:00:00,64.97,64.97,64.81,64.83,218760.0,58.8703,58.8703,58.7253,58.7434,218760.0
2022-04-21 14:30:00,64.82,64.97,64.69,64.72,116852.0,58.7344,58.8703,58.6166,58.6438,116852.0
2022-04-21 15:00:00,64.72,64.8,64.6,64.77,361489.0,58.6438,58.7163,58.535,58.6891,361489.0
2022-04-21 15:30:00,64.76,64.76,64.54,64.66,401912.0,58.68,58.68,58.4807,58.5894,401912.0
2022-04-22 09:30:00,64.41,64.89,64.17,64.2,104298.0,58.3629,58.7978,58.1454,58.1726,104298.0
2022-04-22 10:00:00,64.2,64.42,64.08,64.11,87126.0,58.1726,58.3719,58.0638,58.091,87126.0
2022-04-22 10:30:00,64.11,64.17,63.97,63.99,164910.0,58.091,58.1454,57.9642,57.9823,164910.0
2022-04-22 11:00:00,64.0,64.08,63.91,63.96,128254.0,57.9914,58.0638,57.9098,57.9551,128254.0
2022-04-22 11:30:00,63.96,63.97,63.78,63.82,141685.0,57.9551,57.9642,57.792,57.8283,141685.0
2022-04-22 12:00:00,63.81,63.85,63.75,63.8,146792.0,57.8192,57.8554,57.7648,57.8101,146792.0
2022-04-22 12:30:00,63.8,63.93,63.77,63.77,103111.0,57.8101,57.9279,57.783,57.783,103111.0
2022-04-22 13:00:00,63.78,63.85,63.74,63.81,343197.0,57.792,57.8554,57.7558,57.8192,343197.0
2022-04-22 13:30:00,63.8,63.85,63.76,63.76,229671.0,57.8101,57.8554,57.7739,57.7739,229671.0
2022-04-22 14:00:00,63.76,63.89,63.73,63.76,143589.0,57.7739,57.8917,57.7467,57.7739,143589.0
2022-04-22 14:30:00,63.76,63.79,63.57,63.63,259062.0,57.7739,57.8011,57.6017,57.6561,259062.0
2022-04-22 15:00:00,63.63,63.8,63.59,63.72,295230.0,57.6561,57.8101,57.6199,57.7376,295230.0
2022-04-22 15:30:00,63.72,63.87,63.47,63.54,274521.0,57.7376,57.8736,57.5111,57.5745,274521.0
2022-04-25 09:30:00,62.92,62.96,62.7,62.7,162513.0,57.0128,57.049,56.8134,56.8134,162513.0
2022-04-25 10:00:00,62.7,62.76,62.51,62.71,1612582.0,56.8134,56.8678,56.6412,56.8225,1612582.0
2022-04-25 10:30:00,62.72,62.84,62.45,62.46,57858.0,56.8315,56.9403,56.5869,56.5959,57858.0
2022-04-25 11:00:00,62.45,62.63,62.42,62.49,71147.0,56.5869,56.75,56.5597,56.6231,71147.0
2022-04-25 11:30:00,62.51,62.61,62.38,62.47,74478.0,56.6412,56.7319,56.5235,56.605,74478.0
2022-04-25 12:00:00,62.47,62.71,62.38,62.61,76367.0,56.605,56.8225,56.5235,56.7319,76367.0
2022-04-25 12:30:00,62.6,62.77,62.59,62.67,120022.0,56.7228,56.8768,56.7137,56.7862,120022.0
2022-04-25 13:00:00,62.67,62.85,62.55,62.77,117929.0,56.7862,56.9493,56.6775,56.8768,117929.0
2022-04-25 13:30:00,62.79,62.83,62.67,62.71,144376.0,56.895,56.9312,56.7862,56.8225,144376.0
2022-04-25 14:00:00,62.72,62.96,62.63,62.95,220646.0,56.8315,57.049,56.75,57.0399,220646.0
2022-04-25 14:30:00,62.95,63.06,62.88,62.89,329370.0,57.0399,57.1396,56.9765,56.9856,329370.0
2022-04-25 15:00:00,62.88,63.1,62.75,63.1,210885.0,56.9765,57.1759,56.8587,57.1759,210885.0
2022-04-25 15:30:00,63.09,63.18,63.03,63.08,450306.0,57.1668,57.2483,57.1124,57.1577,450306.0
2022-04-26 09:30:00,62.7,62.72,62.51,62.54,120414.0,56.8134,56.8315,56.6412,56.6684,120414.0
2022-04-26 10:00:00,62.53,62.6,62.34,62.43,105807.0,56.6594,56.7228,56.4872,56.5688,105807.0
2022-04-26 10:30:00,62.44,62.44,62.06,62.06,116790.0,56.5778,56.5778,56.2335,56.2335,116790.0
2022-04-26 11:00:00,62.05,62.05,61.91,61.96,206377.0,56.2244,56.2244,56.0976,56.1429,206377.0
2022-04-26 11:30:00,61.96,62.02,61.75,61.77,200859.0,56.1429,56.1973,55.9526,55.9707,200859.0
2022-04-26 12:00:00,61.77,62.07,61.77,62.05,137494.0,55.9707,56.2426,55.9707,56.2244,137494.0
2022-04-26 12:30:00,62.05,62.11,61.89,62.09,237782.0,56.2244,56.2788,56.0795,56.2607,237782.0
2022-04-26 13:00:00,62.11,62.11,61.71,61.73,137197.0,56.2788,56.2788,55.9164,55.9345,137197.0
2022-04-26 13:30:00,61.73,61.88,61.71,61.76,92165.0,55.9345,56.0704,55.9164,55.9617,92165.0
2022-04-26 14:00:00,61.77,61.9,61.72,61.87,129779.0,55.9707,56.0885,55.9254,56.0613,129779.0
2022-04-26 14:30:00,61.86,61.9,61.72,61.84,248807.0,56.0523,56.0885,55.9254,56.0342,248807.0
2022-04-26 15:00:00,61.84,61.9,61.54,61.56,402476.0,56.0342,56.0885,55.7623,55.7804,402476.0
2022-04-26 15:30:00,61.56,61.58,61.44,61.49,408781.0,55.7804,55.7986,55.6717,55.717,408781.0
2022-04-27 09:30:00,61.56,61.87,61.56,61.72,212555.0,55.7804,56.0613,55.7804,55.9254,212555.0
2022-04-27 10:00:00,61.72,61.78,61.33,61.33,151156.0,55.9254,55.9798,55.572,55.572,151156.0
2022-04-27 10:30:00,61.31,61.49,61.25,61.36,90179.0,55.5539,55.717,55.4995,55.5992,90179.0
2022-04-27 11:00:00,61.36,61.53,61.34,61.53,95897.0,55.5992,55.7533,55.5811,55.7533,95897.0
2022-04-27 11:30:00,61.54,61.65,61.46,61.54,79094.0,55.7623,55.862,55.6898,55.7623,79094.0
2022-04-27 12:00:00,61.54,61.9,61.48,61.88,120018.0,55.7623,56.0885,55.708,56.0704,120018.0
2022-04-27 12:30:00,61.9,61.92,61.79,61.84,106488.0,56.0885,56.1066,55.9888,56.0342,106488.0
2022-04-27 13:00:00,61.81,61.87,61.67,61.84,122692.0,56.007,56.0613,55.8801,56.0342,122692.0
2022-04-27 13:30:00,61.85,61.9,61.76,61.87,107502.0,56.0432,56.0885,55.9617,56.0613,107502.0
2022-04-27 14:00:00,61.87,61.88,61.66,61.67,161701.0,56.0613,56.0704,55.8711,55.8801,161701.0
2022-04-27 14:30:00,61.67,61.82,61.51,61.55,121924.0,55.8801,56.016,55.7351,55.7714,121924.0
2022-04-27 15:00:00,61.56,61.56,61.41,61.46,114813.0,55.7804,55.7804,55.6445,55.6898,114813.0
2022-04-27 15:30:00,61.46,61.58,61.41,61.51,539010.0,55.6898,55.7986,55.6445,55.7351,539010.0
2022-04-28 09:30:00,62.08,62.08,61.76,61.77,186527.0,56.2516,56.2516,55.9617,55.9707,186527.0
2022-04-28 10:00:00,61.75,61.78,61.6,61.6,117145.0,55.9526,55.9798,55.8167,55.8167,117145.0
2022-04-28 10:30:00,61.59,61.71,61.45,61.69,114141.0,55.8076,55.9164,55.6808,55.8982,114141.0
2022-04-28 11:00:00,61.7,61.9,61.68,61.87,127783.0,55.9073,56.0885,55.8892,56.0613,127783.0
2022-04-28 11:30:00,61.87,61.93,61.72,61.77,115777.0,56.0613,56.1157,55.9254,55.9707,115777.0
2022-04-28 12:00:00,61.78,61.98,61.72,61.97,112916.0,55.9798,56.161,55.9254,56.1519,112916.0
2022-04-28 12:30:00,61.98,62.25,61.97,62.21,126455.0,56.161,56.4057,56.1519,56.3694,126455.0
2022-04-28 13:00:00,62.21,62.32,62.17,62.24,262446.0,56.3694,56.4691,56.3332,56.3966,262446.0
2022-04-28 13:30:00,62.24,62.31,62.18,62.25,99301.0,56.3966,56.46,56.3422,56.4057,99301.0
2022-04-28 14:00:00,62.26,62.35,62.22,62.3,91828.0,56.4147,56.4963,56.3785,56.451,91828.0
2022-04-28 14:30:00,62.3,62.42,62.28,62.36,197393.0,56.451,56.5597,56.4328,56.5053,197393.0
2022-04-28 15:00:00,62.36,62.55,62.33,62.38,1504271.0,56.5053,56.6775,56.4781,56.5235,1504271.0
2022-04-28 15:30:00,62.39,62.4,62.26,62.33,948466.0,56.5325,56.5416,56.4147,56.4781,948466.0
2022-04-29 09:30:00,62.65,62.9,62.59,62.89,268475.0,56.7681,56.9946,56.7137,56.9856,268475.0
2022-04-29 10:00:00,62.89,62.89,62.48,62.49,108154.0,56.9856,56.9856,56.6141,56.6231,108154.0
2022-04-29 10:30:00,62.48,62.56,62.42,62.55,77830.0,56.6141,56.6866,56.5597,56.6775,77830.0
2022-04-29 11:00:00,62.55,62.6,62.43,62.46,75496.0,56.6775,56.7228,56.5688,56.5959,75496.0
2022-04-29 11:30:00,62.46,62.69,62.41,62.55,130826.0,56.5959,56.8043,56.5506,56.6775,130826.0
2022-04-29 12:00:00,62.54,62.54,62.33,62.37,112607.0,56.6684,56.6684,56.4781,56.5144,112607.0
2022-04-29 12:30:00,62.36,62.4,62.24,62.28,68834.0,56.5053,56.5416,56.3966,56.4328,68834.0
2022-04-29 13:00:00,62.28,62.54,62.28,62.49,121676.0,56.4328,56.6684,56.4328,56.6231,121676.0
2022-04-29 13:30:00,62.5,62.61,62.4,62.42,294536.0,56.6322,56.7319,56.5416,56.5597,294536.0
2022-04-29 14:00:00,62.41,62.42,62.3,62.33,283276.0,56.5506,56.5597,56.451,56.4781,283276.0
2022-04-29 14:30:00,62.32,62.34,62.14,62.21,252844.0,56.4691,56.4872,56.306,56.3694,252844.0
2022-04-29 15:00:00,62.2,62.22,61.94,61.94,239452.0,56.3604,56.3785,56.1248,56.1248,239452.0
2022-04-29 15:30:00,61.93,61.99,61.59,61.62,591444.0,56.1157,56.1701,55.8076,55.8348,591444.0
2022-05-02 09:30:00,61.1,61.56,61.1,61.49,198449.0,55.3636,55.7804,55.3636,55.717,198449.0
2022-05-02 10:00:00,61.5,61.55,61.19,61.48,132806.0,55.7261,55.7714,55.4452,55.708,132806.0
2022-05-02 10:30:00,61.5,61.65,61.24,61.24,236372.0,55.7261,55.862,55.4905,55.4905,236372.0
2022-05-02 11:00:00,61.25,61.25,61.02,61.06,155889.0,55.4995,55.4995,55.2911,55.3274,155889.0
2022-05-02 11:30:00,61.08,61.29,61.0,61.27,177403.0,55.3455,55.5358,55.273,55.5177,177403.0
2022-05-02 12:00:00,61.28,61.36,61.1,61.26,101468.0,55.5267,55.5992,55.3636,55.5086,101468.0
2022-05-02 12:30:00,61.27,61.33,60.9,60.94,160490.0,55.5177,55.572,55.1824,55.2186,160490.0
2022-05-02 13:00:00,60.94,61.01,60.82,60.89,179272.0,55.2186,55.2821,55.1099,55.1733,179272.0
2022-05-02 13:30:00,60.88,60.96,60.73,60.79,283382.0,55.1643,55.2368,55.0284,55.0827,283382.0
2022-05-02 14:00:00,60.8,60.89,60.63,60.71,385845.0,55.0918,55.1733,54.9378,55.0102,385845.0
2022-05-02 14:30:00,60.7,60.87,60.61,60.75,413233.0,55.0012,55.1552,54.9196,55.0465,413233.0
2022-05-02 15:00:00,60.75,61.19,60.74,61.13,1118667.0,55.0465,55.4452,55.0374,55.3908,1118667.0
2022-05-02 15:30:00,61.13,61.31,61.1,61.27,643593.0,55.3908,55.5539,55.3636,55.5177,643593.0
2022-05-03 09:30:00,61.67,61.67,61.26,61.6,173387.0,55.8801,55.8801,55.5086,55.8167,173387.0
2022-05-03 10:00:00,61.61,61.68,61.48,61.67,106705.0,55.8257,55.8892,55.708,55.8801,106705.0
2022-05-03 10:30:00,61.71,61.72,61.47,61.55,115327.0,55.9164,55.9254,55.6989,55.7714,115327.0
2022-05-03 11:00:00,61.56,61.75,61.52,61.67,106245.0,55.7804,55.9526,55.7442,55.8801,106245.0
2022-05-03 11:30:00,61.67,61.78,61.58,61.62,115538.0,55.8801,55.9798,55.7986,55.8348,115538.0
2022-05-03 12:00:00,61.62,61.69,61.4,61.5,109336.0,55.8348,55.8982,55.6355,55.7261,109336.0
2022-05-03 12:30:00,61.5,61.56,61.44,61.54,71153.0,55.7261,55.7804,55.6717,55.7623,71153.0
2022-05-03 13:00:00,61.55,61.79,61.54,61.66,93776.0,55.7714,55.9888,55.7623,55.8711,93776.0
2022-05-03 13:30:00,61.67,61.76,61.64,61.67,121741.0,55.8801,55.9617,55.8529,55.8801,121741.0
2022-05-03 14:00:00,61.66,61.67,61.39,61.4,139944.0,55.8711,55.8801,55.6264,55.6355,139944.0
2022-05-03 14:30:00,61.4,61.7,61.33,61.69,145357.0,55.6355,55.9073,55.572,55.8982,145357.0
2022-05-03 15:00:00,61.69,61.74,61.55,61.6,296739.0,55.8982,55.9435,55.7714,55.8167,296739.0
2022-05-03 15:30:00,61.59,61.64,61.42,61.59,314095.0,55.8076,55.8529,55.6536,55.8076,314095.0
2022-05-04 09:30:00,61.37,61.37,61.15,61.15,115382.0,55.6083,55.6083,55.4089,55.4089,115382.0
2022-05-04 10:00:00,61.18,61.21,60.98,61.07,54456.0,55.4361,55.4633,55.2549,55.3364,54456.0
2022-05-04 10:30:00,61.07,61.1,60.99,61.07,106056.0,55.3364,55.3636,55.264,55.3364,106056.0
2022-05-04 11:00:00,61.06,61.07,60.99,61.03,92232.0,55.3274,55.3364,55.264,55.3002,92232.0
2022-05-04 11:30:00,61.02,61.09,60.93,61.04,104158.0,55.2911,55.3546,55.2096,55.3093,104158.0
2022-05-04 12:00:00,61.05,61.19,60.97,61.19,116056.0,55.3183,55.4452,55.2458,55.4452,116056.0
2022-05-04 12:30:00,61.19,61.25,61.13,61.25,131357.0,55.4452,55.4995,55.3908,55.4995,131357.0
2022-05-04 13:00:00,61.26,61.3,61.15,61.16,137235.0,55.5086,55.5448,55.4089,55.418,137235.0
2022-05-04 13:30:00,61.17,61.3,61.12,61.26,95299.0,55.4271,55.5448,55.3817,55.5086,95299.0
2022-05-04 14:00:00,61.24,61.48,61.03,61.35,108924.0,55.4905,55.708,55.3002,55.5902,108924.0
2022-05-04 14:30:00,61.34,62.17,60.72,62.05,261511.0,55.5811,56.3332,55.0193,56.2244,261511.0
2022-05-04 15:00:00,62.08,62.34,61.89,62.32,375113.0,56.2516,56.4872,56.0795,56.4691,375113.0
2022-05-04 15:30:00,62.33,62.62,62.29,62.47,517478.0,56.4781,56.7409,56.4419,56.605,517478.0
2022-05-05 09:30:00,61.61,61.68,61.32,61.38,164549.0,55.8257,55.8892,55.563,55.6173,164549.0
2022-05-05 10:00:00,61.37,61.37,60.94,60.95,106777.0,55.6083,55.6083,55.2186,55.2277,106777.0
2022-05-05 10:30:00,60.93,60.96,60.64,60.73,143999.0,55.2096,55.2368,54.9468,55.0284,143999.0
2022-05-05 11:00:00,60.71,60.72,60.24,60.35,135907.0,55.0102,55.0193,54.5844,54.684,135907.0
2022-05-05 11:30:00,60.35,60.52,60.06,60.1,175252.0,54.684,54.8381,54.4213,54.4575,175252.0
2022-05-05 12:00:00,60.08,60.3,60.0,60.24,148469.0,54.4394,54.6387,54.3669,54.5844,148469.0
2022-05-05 12:30:00,60.25,60.33,60.09,60.32,123780.0,54.5934,54.6659,54.4485,54.6569,123780.0
2022-05-05 13:00:00,60.34,60.52,60.26,60.32,93592.0,54.675,54.8381,54.6025,54.6569,93592.0
2022-05-05 13:30:00,60.28,60.42,60.14,60.18,159384.0,54.6206,54.7475,54.4938,54.53,159384.0
2022-05-05 14:00:00,60.18,60.38,60.09,60.1,186252.0,54.53,54.7112,54.4485,54.4575,186252.0
2022-05-05 14:30:00,60.1,60.33,60.06,60.21,254174.0,54.4575,54.6659,54.4213,54.5572,254174.0
2022-05-05 15:00:00,60.2,60.25,60.03,60.08,368702.0,54.5481,54.5934,54.3941,54.4394,368702.0
2022-05-05 15:30:00,60.07,60.45,60.02,60.44,509569.0,54.4303,54.7747,54.385,54.7656,509569.0
2022-05-06 09:30:00,59.96,59.96,59.43,59.45,363626.0,54.3307,54.3307,53.8504,53.8685,363626.0
2022-05-06 10:00:00,59.44,59.87,59.44,59.71,119971.0,53.8595,54.2491,53.8595,54.1041,119971.0
2022-05-06 10:30:00,59.68,59.98,59.45,59.94,103183.0,54.0769,54.3488,53.8685,54.3125,103183.0
2022-05-06 11:00:00,59.93,60.12,59.79,60.03,136278.0,54.3035,54.4756,54.1766,54.3941,136278.0
2022-05-06 11:30:00,60.06,60.07,59.56,59.58,131614.0,54.4213,54.4303,53.9682,53.9863,131614.0
2022-05-06 12:00:00,59.58,59.88,59.55,59.84,945504.0,53.9863,54.2582,53.9591,54.2219,945504.0
2022-05-06 12:30:00,59.83,60.01,59.75,59.99,116852.0,54.2129,54.376,54.1404,54.3578,116852.0
2022-05-06 13:00:00,60.0,60.09,59.75,59.85,244653.0,54.3669,54.4485,54.1404,54.231,244653.0
2022-05-06 13:30:00,59.85,59.96,59.64,59.65,105973.0,54.231,54.3307,54.0407,54.0498,105973.0
2022-05-06 14:00:00,59.62,59.7,59.49,59.54,149300.0,54.0226,54.0951,53.9048,53.9501,149300.0
2022-05-06 14:30:00,59.53,59.68,59.44,59.53,173866.0,53.941,54.0769,53.8595,53.941,173866.0
2022-05-06 15:00:00,59.52,59.57,59.39,59.52,198728.0,53.932,53.9773,53.8142,53.932,198728.0
2022-05-06 15:30:00,59.52,59.91,59.5,59.7,654879.0,53.932,54.2853,53.9138,54.0951,654879.0
2022-05-09 09:30:00,58.66,58.66,58.32,58.36,182180.0,53.1527,53.1527,52.8446,52.8809,182180.0
2022-05-09 10:00:00,58.35,58.42,58.14,58.15,147530.0,52.8718,52.9352,52.6815,52.6906,147530.0
2022-05-09 10:30:00,58.13,58.14,57.99,58.01,149980.0,52.6725,52.6815,52.5456,52.5637,149980.0
2022-05-09 11:00:00,58.0,58.07,57.9,57.9,170206.0,52.5547,52.6181,52.4641,52.4641,170206.0
2022-05-09 11:30:00,57.92,58.21,57.75,58.13,220886.0,52.4822,52.745,52.3281,52.6725,220886.0
2022-05-09 12:00:00,58.12,58.48,57.99,58.43,67518.0,52.6634,52.9896,52.5456,52.9443,67518.0
2022-05-09 12:30:00,58.41,58.5,58.13,58.13,82985.0,52.9262,53.0077,52.6725,52.6725,82985.0
2022-05-09 13:00:00,58.13,58.2,58.0,58.17,107843.0,52.6725,52.7359,52.5547,52.7087,107843.0
2022-05-09 13:30:00,58.17,58.22,57.91,58.04,108154.0,52.7087,52.754,52.4731,52.5909,108154.0
2022-05-09 14:00:00,58.04,58.15,57.94,57.97,123910.0,52.5909,52.6906,52.5003,52.5275,123910.0
2022-05-09 14:30:00,57.98,58.15,57.89,58.11,118144.0,52.5365,52.6906,52.455,52.6543,118144.0
2022-05-09 15:00:00,58.12,58.24,57.92,57.93,240086.0,52.6634,52.7721,52.4822,52.4912,240086.0
2022-05-09 15:30:00,57.93,57.97,57.7,57.85,645946.0,52.4912,52.5275,52.2828,52.4188,645946.0
2022-05-10 09:30:00,58.64,58.68,58.3,58.49,160324.0,53.1346,53.1708,52.8265,52.9987,160324.0
2022-05-10 10:00:00,58.54,58.57,58.33,58.37,180142.0,53.044,53.0712,52.8537,52.8899,180142.0
2022-05-10 10:30:00,58.37,58.41,58.01,58.04,108281.0,52.8899,52.9262,52.5637,52.5909,108281.0
2022-05-10 11:00:00,58.05,58.11,57.77,57.86,193938.0,52.6,52.6543,52.3463,52.4278,193938.0
2022-05-10 11:30:00,57.85,58.06,57.73,57.85,140885.0,52.4188,52.609,52.31,52.4188,140885.0
2022-05-10 12:00:00,57.85,57.96,57.76,57.79,133198.0,52.4188,52.5184,52.3372,52.3644,133198.0
2022-05-10 12:30:00,57.79,57.88,57.64,57.7,86770.0,52.3644,52.4459,52.2285,52.2828,86770.0
2022-05-10 13:00:00,57.7,57.92,57.67,57.92,186171.0,52.2828,52.4822,52.2557,52.4822,186171.0
2022-05-10 13:30:00,57.93,58.32,57.93,58.31,194519.0,52.4912,52.8446,52.4912,52.8356,194519.0
2022-05-10 14:00:00,58.3,58.32,58.02,58.09,174608.0,52.8265,52.8446,52.5728,52.6362,174608.0
2022-05-10 14:30:00,58.08,58.22,57.99,58.1,162759.0,52.6272,52.754,52.5456,52.6453,162759.0
2022-05-10 15:00:00,58.1,58.23,57.91,57.96,356379.0,52.6453,52.7631,52.4731,52.5184,356379.0
2022-05-10 15:30:00,57.96,58.02,57.84,57.98,529701.0,52.5184,52.5728,52.4097,52.5365,529701.0
2022-05-11 09:30:00,58.32,58.9,58.23,58.79,184781.0,52.8446,53.3702,52.7631,53.2705,184781.0
2022-05-11 10:00:00,58.8,58.96,58.62,58.91,131592.0,53.2796,53.4245,53.1165,53.3792,131592.0
2022-05-11 10:30:00,58.9,59.0,58.68,58.76,98598.0,53.3702,53.4608,53.1708,53.2433,98598.0
2022-05-11 11:00:00,58.76,58.82,58.64,58.78,165262.0,53.2433,53.2977,53.1346,53.2614,165262.0
2022-05-11 11:30:00,58.79,59.02,58.66,58.72,179098.0,53.2705,53.4789,53.1527,53.2071,179098.0
2022-05-11 12:00:00,58.71,58.73,58.44,58.46,111209.0,53.198,53.2161,52.9534,52.9715,111209.0
2022-05-11 12:30:00,58.44,58.5,58.21,58.25,165507.0,52.9534,53.0077,52.745,52.7812,165507.0
2022-05-11 13:00:00,58.23,58.28,58.11,58.13,152328.0,52.7631,52.8084,52.6543,52.6725,152328.0
2022-05-11 13:30:00,58.12,58.21,57.92,57.96,163330.0,52.6634,52.745,52.4822,52.5184,163330.0
2022-05-11 14:00:00,57.99,58.3,57.99,58.19,134240.0,52.5456,52.8265,52.5456,52.7268,134240.0
2022-05-11 14:30:00,58.2,58.38,58.11,58.15,116737.0,52.7359,52.899,52.6543,52.6906,116737.0
2022-05-11 15:00:00,58.15,58.15,57.99,58.07,1096846.0,52.6906,52.6906,52.5456,52.6181,1096846.0
2022-05-11 15:30:00,58.07,58.11,57.78,57.84,341321.0,52.6181,52.6543,52.3553,52.4097,341321.0
2022-05-12 09:30:00,57.39,57.52,57.17,57.38,218957.0,52.0019,52.1197,51.8026,51.9929,218957.0
2022-05-12 10:00:00,57.37,57.86,57.28,57.65,176680.0,51.9838,52.4278,51.9023,52.2375,176680.0
2022-05-12 10:30:00,57.67,57.96,57.63,57.93,93055.0,52.2557,52.5184,52.2194,52.4912,93055.0
2022-05-12 11:00:00,57.94,58.15,57.87,57.92,89615.0,52.5003,52.6906,52.4369,52.4822,89615.0
2022-05-12 11:30:00,57.93,57.96,57.44,57.46,90254.0,52.4912,52.5184,52.0472,52.0654,90254.0
2022-05-12 12:00:00,57.46,57.74,57.39,57.72,106701.0,52.0654,52.3191,52.0019,52.301,106701.0
2022-05-12 12:30:00,57.73,57.85,57.59,57.6,101730.0,52.31,52.4188,52.1832,52.1922,101730.0
2022-05-12 13:00:00,57.61,57.67,57.47,57.52,89706.0,52.2013,52.2557,52.0744,52.1197,89706.0
2022-05-12 13:30:00,57.51,57.54,57.25,57.34,122163.0,52.1107,52.1379,51.8751,51.9566,122163.0
2022-05-12 14:00:00,57.33,57.45,57.27,57.38,157157.0,51.9476,52.0563,51.8932,51.9929,157157.0
2022-05-12 14:30:00,57.37,57.41,57.22,57.25,205666.0,51.9838,52.0201,51.8479,51.8751,205666.0
2022-05-12 15:00:00,57.26,57.64,57.22,57.45,232199.0,51.8841,52.2285,51.8479,52.0563,232199.0
2022-05-12 15:30:00,57.45,57.69,57.44,57.68,486232.0,52.0563,52.2738,52.0472,52.2647,486232.0
2022-05-13 09:30:00,58.64,58.83,58.58,58.75,267088.0,53.1346,53.3067,53.0802,53.2343,267088.0
2022-05-13 10:00:00,58.77,59.03,58.77,58.99,117628.0,53.2524,53.488,53.2524,53.4517,117628.0
2022-05-13 10:30:00,58.98,59.03,58.91,58.98,115351.0,53.4427,53.488,53.3792,53.4427,115351.0
2022-05-13 11:00:00,58.99,59.13,58.95,59.13,51949.0,53.4517,53.5786,53.4155,53.5786,51949.0
2022-05-13 11:30:00,59.13,59.17,59.07,59.16,153843.0,53.5786,53.6148,53.5242,53.6058,153843.0
2022-05-13 12:00:00,59.14,59.28,59.14,59.22,47813.0,53.5876,53.7145,53.5876,53.6601,47813.0
2022-05-13 12:30:00,59.23,59.28,59.16,59.23,60363.0,53.6692,53.7145,53.6058,53.6692,60363.0
2022-05-13 13:00:00,59.23,59.26,59.16,59.16,66138.0,53.6692,53.6964,53.6058,53.6058,66138.0
2022-05-13 13:30:00,59.16,59.18,58.98,58.99,99174.0,53.6058,53.6239,53.4427,53.4517,99174.0
2022-05-13 14:00:00,58.99,58.99,58.84,58.89,183487.0,53.4517,53.4517,53.3158,53.3611,183487.0
2022-05-13 14:30:00,58.89,59.13,58.89,59.13,139987.0,53.3611,53.5786,53.3611,53.5786,139987.0
2022-05-13 15:00:00,59.13,59.23,59.09,59.22,580314.0,53.5786,53.6692,53.5423,53.6601,580314.0
2022-05-13 15:30:00,59.22,59.26,59.08,59.24,377047.0,53.6601,53.6964,53.5333,53.6783,377047.0
2022-05-16 09:30:00,59.14,59.14,58.91,58.93,247621.0,53.5876,53.5876,53.3792,53.3974,247621.0
2022-05-16 10:00:00,58.93,59.23,58.84,59.23,107110.0,53.3974,53.6692,53.3158,53.6692,107110.0
2022-05-16 10:30:00,59.22,59.22,58.93,58.99,90845.0,53.6601,53.6601,53.3974,53.4517,90845.0
2022-05-16 11:00:00,58.98,59.07,58.93,59.01,70188.0,53.4427,53.5242,53.3974,53.4698,70188.0
2022-05-16 11:30:00,59.03,59.32,58.95,59.3,153216.0,53.488,53.7507,53.4155,53.7326,153216.0
2022-05-16 12:00:00,59.32,59.34,59.14,59.18,59921.0,53.7507,53.7689,53.5876,53.6239,59921.0
2022-05-16 12:30:00,59.17,59.26,59.15,59.18,93133.0,53.6148,53.6964,53.5967,53.6239,93133.0
2022-05-16 13:00:00,59.18,59.38,59.15,59.36,148919.0,53.6239,53.8051,53.5967,53.787,148919.0
2022-05-16 13:30:00,59.38,59.42,59.32,59.37,174536.0,53.8051,53.8414,53.7507,53.796,174536.0
2022-05-16 14:00:00,59.36,59.51,59.32,59.51,203587.0,53.787,53.9229,53.7507,53.9229,203587.0
2022-05-16 14:30:00,59.51,59.58,59.46,59.53,63665.0,53.9229,53.9863,53.8776,53.941,63665.0
2022-05-16 15:00:00,59.54,59.58,59.36,59.42,115501.0,53.9501,53.9863,53.787,53.8414,115501.0
2022-05-16 15:30:00,59.41,59.43,59.24,59.32,214326.0,53.8323,53.8504,53.6783,53.7507,214326.0
2022-05-17 09:30:00,60.29,60.34,60.14,60.19,241111.0,54.6297,54.675,54.4938,54.5391,241111.0
2022-05-17 10:00:00,60.19,60.25,60.07,60.11,130888.0,54.5391,54.5934,54.4303,54.4666,130888.0
2022-05-17 10:30:00,60.11,60.16,59.94,60.05,117515.0,54.4666,54.5119,54.3125,54.4122,117515.0
2022-05-17 11:00:00,60.07,60.23,60.07,60.23,84446.0,54.4303,54.5753,54.4303,54.5753,84446.0
2022-05-17 11:30:00,60.24,60.33,60.24,60.29,54122.0,54.5844,54.6659,54.5844,54.6297,54122.0
2022-05-17 12:00:00,60.29,60.42,60.21,60.4,88480.0,54.6297,54.7475,54.5572,54.7293,88480.0
2022-05-17 12:30:00,60.39,60.41,60.34,60.36,67530.0,54.7203,54.7384,54.675,54.6931,67530.0
2022-05-17 13:00:00,60.36,60.46,60.3,60.4,58777.0,54.6931,54.7837,54.6387,54.7293,58777.0
2022-05-17 13:30:00,60.39,60.43,60.36,60.36,137332.0,54.7203,54.7565,54.6931,54.6931,137332.0
2022-05-17 14:00:00,60.37,60.5,60.06,60.18,119759.0,54.7022,54.82,54.4213,54.53,119759.0
2022-05-17 14:30:00,60.18,60.42,60.06,60.39,124810.0,54.53,54.7475,54.4213,54.7203,124810.0
2022-05-17 15:00:00,60.38,60.49,60.38,60.46,143113.0,54.7112,54.8109,54.7112,54.7837,143113.0
2022-05-17 15:30:00,60.44,60.52,60.41,60.47,225219.0,54.7656,54.8381,54.7384,54.7928,225219.0
2022-05-18 09:30:00,59.96,60.05,59.86,59.87,194037.0,54.3307,54.4122,54.24,54.2491,194037.0
2022-05-18 10:00:00,59.87,59.99,59.84,59.84,63331.0,54.2491,54.3578,54.2219,54.2219,63331.0
2022-05-18 10:30:00,59.83,59.99,59.78,59.98,24997.0,54.2129,54.3578,54.1676,54.3488,24997.0
2022-05-18 11:00:00,59.98,59.99,59.63,59.65,47340.0,54.3488,54.3578,54.0316,54.0498,47340.0
2022-05-18 11:30:00,59.67,59.78,59.55,59.55,64873.0,54.0679,54.1676,53.9591,53.9591,64873.0
2022-05-18 12:00:00,59.55,59.55,59.44,59.49,34901.0,53.9591,53.9591,53.8595,53.9048,34901.0
2022-05-18 12:30:00,59.47,59.63,59.44,59.62,40039.0,53.8867,54.0316,53.8595,54.0226,40039.0
2022-05-18 13:00:00,59.61,59.61,59.36,59.46,70090.0,54.0135,54.0135,53.787,53.8776,70090.0
2022-05-18 13:30:00,59.46,59.46,59.3,59.32,82901.0,53.8776,53.8776,53.7326,53.7507,82901.0
2022-05-18 14:00:00,59.32,59.4,59.28,59.37,52524.0,53.7507,53.8232,53.7145,53.796,52524.0
2022-05-18 14:30:00,59.37,59.39,59.15,59.17,99746.0,53.796,53.8142,53.5967,53.6148,99746.0
2022-05-18 15:00:00,59.16,59.25,59.08,59.08,155460.0,53.6058,53.6873,53.5333,53.5333,155460.0
2022-05-18 15:30:00,59.09,59.28,59.03,59.1,384132.0,53.5423,53.7145,53.488,53.5514,384132.0
2022-05-19 09:30:00,59.31,59.62,59.31,59.53,148996.0,53.7417,54.0226,53.7417,53.941,148996.0
2022-05-19 10:00:00,59.52,59.85,59.52,59.71,106359.0,53.932,54.231,53.932,54.1041,106359.0
2022-05-19 10:30:00,59.7,59.86,59.6,59.82,84214.0,54.0951,54.24,54.0045,54.2038,84214.0
2022-05-19 11:00:00,59.83,59.89,59.71,59.79,73818.0,54.2129,54.2672,54.1041,54.1766,73818.0
2022-05-19 11:30:00,59.85,60.18,59.83,60.05,53948.0,54.231,54.53,54.2129,54.4122,53948.0
2022-05-19 12:00:00,60.07,60.16,59.94,60.05,47721.0,54.4303,54.5119,54.3125,54.4122,47721.0
2022-05-19 12:30:00,60.05,60.08,59.81,59.95,73860.0,54.4122,54.4394,54.1947,54.3216,73860.0
2022-05-19 13:00:00,59.96,60.0,59.78,59.92,68352.0,54.3307,54.3669,54.1676,54.2944,68352.0
2022-05-19 13:30:00,59.93,60.19,59.84,60.18,92011.0,54.3035,54.5391,54.2219,54.53,92011.0
2022-05-19 14:00:00,60.18,60.18,59.99,60.07,150264.0,54.53,54.53,54.3578,54.4303,150264.0
2022-05-19 14:30:00,60.06,60.24,60.0,60.2,200105.0,54.4213,54.5844,54.3669,54.5481,200105.0
2022-05-19 15:00:00,60.21,60.3,59.94,59.95,149831.0,54.5572,54.6387,54.3125,54.3216,149831.0
2022-05-19 15:30:00,59.93,60.08,59.9,60.0,425923.0,54.3035,54.4394,54.2763,54.3669,425923.0
2022-05-20 09:30:00,60.53,60.68,60.46,60.5,247233.0,54.8471,54.9831,54.7837,54.82,247233.0
2022-05-20 10:00:00,60.51,60.52,60.28,60.41,84993.0,54.829,54.8381,54.6206,54.7384,84993.0
2022-05-20 10:30:00,60.37,60.43,60.09,60.09,53080.0,54.7022,54.7565,54.4485,54.4485,53080.0
2022-05-20 11:00:00,60.09,60.13,59.95,60.05,70311.0,54.4485,54.4847,54.3216,54.4122,70311.0
2022-05-20 11:30:00,60.05,60.18,59.97,60.08,66165.0,54.4122,54.53,54.3397,54.4394,66165.0
2022-05-20 12:00:00,60.07,60.08,59.84,59.96,124810.0,54.4303,54.4394,54.2219,54.3307,124810.0
2022-05-20 12:30:00,59.95,60.01,59.75,59.83,188264.0,54.3216,54.376,54.1404,54.2129,188264.0
2022-05-20 13:00:00,59.83,59.83,59.63,59.64,130502.0,54.2129,54.2129,54.0316,54.0407,130502.0
2022-05-20 13:30:00,59.63,59.93,59.63,59.85,118298.0,54.0316,54.3035,54.0316,54.231,118298.0
2022-05-20 14:00:00,59.87,59.88,59.67,59.71,116527.0,54.2491,54.2582,54.0679,54.1041,116527.0
2022-05-20 14:30:00,59.7,59.97,59.61,59.84,146286.0,54.0951,54.3397,54.0135,54.2219,146286.0
2022-05-20 15:00:00,59.83,60.01,59.74,60.01,148897.0,54.2129,54.376,54.1313,54.376,148897.0
2022-05-20 15:30:00,60.02,60.34,59.93,60.26,242580.0,54.385,54.675,54.3035,54.6025,242580.0
2022-05-23 09:30:00,60.99,61.18,60.88,61.02,78426.0,55.264,55.4361,55.1643,55.2911,78426.0
2022-05-23 10:00:00,60.96,61.12,60.86,61.11,159007.0,55.2368,55.3817,55.1462,55.3727,159007.0
2022-05-23 10:30:00,61.11,61.15,61.0,61.06,115731.0,55.3727,55.4089,55.273,55.3274,115731.0
2022-05-23 11:00:00,61.06,61.25,61.03,61.23,97505.0,55.3274,55.4995,55.3002,55.4814,97505.0
2022-05-23 11:30:00,61.24,61.36,61.24,61.29,55132.0,55.4905,55.5992,55.4905,55.5358,55132.0
2022-05-23 12:00:00,61.26,61.37,61.26,61.26,54023.0,55.5086,55.6083,55.5086,55.5086,54023.0
2022-05-23 12:30:00,61.26,61.29,61.15,61.21,50660.0,55.5086,55.5358,55.4089,55.4633,50660.0
2022-05-23 13:00:00,61.21,61.21,61.04,61.15,86101.0,55.4633,55.4633,55.3093,55.4089,86101.0
2022-05-23 13:30:00,61.16,61.28,61.13,61.25,37775.0,55.418,55.5267,55.3908,55.4995,37775.0
2022-05-23 14:00:00,61.25,61.3,61.21,61.25,54398.0,55.4995,55.5448,55.4633,55.4995,54398.0
2022-05-23 14:30:00,61.25,61.34,61.21,61.23,31749.0,55.4995,55.5811,55.4633,55.4814,31749.0
2022-05-23 15:00:00,61.24,61.31,61.15,61.18,70166.0,55.4905,55.5539,55.4089,55.4361,70166.0
2022-05-23 15:30:00,61.2,61.29,61.15,61.28,265068.0,55.4542,55.5358,55.4089,55.5267,265068.0
2022-05-24 09:30:00,60.79,60.92,60.69,60.8,98246.0,55.0827,55.2005,54.9921,55.0918,98246.0
2022-05-24 10:00:00,60.8,60.8,60.47,60.63,88661.0,55.0918,55.0918,54.7928,54.9378,88661.0
2022-05-24 10:30:00,60.62,60.63,60.44,60.51,51802.0,54.9287,54.9378,54.7656,54.829,51802.0
2022-05-24 11:00:00,60.51,60.57,60.42,60.53,52855.0,54.829,54.8834,54.7475,54.8471,52855.0
2022-05-24 11:30:00,60.54,60.72,60.44,60.66,54042.0,54.8562,55.0193,54.7656,54.9649,54042.0
2022-05-24 12:00:00,60.65,60.88,60.62,60.7,49262.0,54.9559,55.1643,54.9287,55.0012,49262.0
2022-05-24 12:30:00,60.71,60.74,60.57,60.7,187753.0,55.0102,55.0374,54.8834,55.0012,187753.0
2022-05-24 13:00:00,60.69,60.7,60.59,60.7,507818.0,54.9921,55.0012,54.9015,55.0012,507818.0
2022-05-24 13:30:00,60.68,60.84,60.62,60.79,86386.0,54.9831,55.128,54.9287,55.0827,86386.0
2022-05-24 14:00:00,60.78,60.91,60.67,60.74,73589.0,55.0737,55.1915,54.974,55.0374,73589.0
2022-05-24 14:30:00,60.72,60.81,60.51,60.58,69028.0,55.0193,55.1009,54.829,54.8924,69028.0
2022-05-24 15:00:00,60.58,60.76,60.57,60.74,116053.0,54.8924,55.0555,54.8834,55.0374,116053.0
2022-05-24 15:30:00,60.75,60.98,60.73,60.83,197506.0,55.0465,55.2549,55.0284,55.119,197506.0
2022-05-25 09:30:00,60.08,60.48,60.07,60.37,123296.0,54.4394,54.8018,54.4303,54.7022,123296.0
2022-05-25 10:00:00,60.37,60.66,60.33,60.65,106029.0,54.7022,54.9649,54.6659,54.9559,106029.0
2022-05-25 10:30:00,60.66,60.72,60.56,60.61,52687.0,54.9649,55.0193,54.8743,54.9196,52687.0
2022-05-25 11:00:00,60.61,60.63,60.55,60.59,47958.0,54.9196,54.9378,54.8653,54.9015,47958.0
2022-05-25 11:30:00,60.59,60.59,60.4,60.51,49360.0,54.9015,54.9015,54.7293,54.829,49360.0
2022-05-25 12:00:00,60.51,60.55,60.35,60.4,127270.0,54.829,54.8653,54.684,54.7293,127270.0
2022-05-25 12:30:00,60.42,60.49,60.35,60.48,62456.0,54.7475,54.8109,54.684,54.8018,62456.0
2022-05-25 13:00:00,60.48,60.5,60.36,60.47,59065.0,54.8018,54.82,54.6931,54.7928,59065.0
2022-05-25 13:30:00,60.47,60.55,60.46,60.54,75544.0,54.7928,54.8653,54.7837,54.8562,75544.0
2022-05-25 14:00:00,60.55,60.78,60.33,60.75,110441.0,54.8653,55.0737,54.6659,55.0465,110441.0
2022-05-25 14:30:00,60.77,60.86,60.7,60.83,107196.0,55.0646,55.1462,55.0012,55.119,107196.0
2022-05-25 15:00:00,60.84,60.97,60.83,60.87,86151.0,55.128,55.2458,55.119,55.1552,86151.0
2022-05-25 15:30:00,60.89,60.91,60.68,60.71,286239.0,55.1733,55.1915,54.9831,55.0102,286239.0
2022-05-26 09:30:00,60.92,61.23,60.82,61.21,158395.0,55.2005,55.4814,55.1099,55.4633,158395.0
2022-05-26 10:00:00,61.2,61.36,61.17,61.28,63264.0,55.4542,55.5992,55.4271,55.5267,63264.0
2022-05-26 10:30:00,61.28,61.32,61.21,61.3,36192.0,55.5267,55.563,55.4633,55.5448,36192.0
2022-05-26 11:00:00,61.3,61.42,61.3,61.39,184269.0,55.5448,55.6536,55.5448,55.6264,184269.0
2022-05-26 11:30:00,61.37,61.41,61.29,61.39,55766.0,55.6083,55.6445,55.5358,55.6264,55766.0
2022-05-26 12:00:00,61.39,61.49,61.39,61.48,51025.0,55.6264,55.717,55.6264,55.708,51025.0
2022-05-26 12:30:00,61.49,61.51,61.44,61.5,27413.0,55.717,55.7351,55.6717,55.7261,27413.0
2022-05-26 13:00:00,61.5,61.57,61.42,61.46,51651.0,55.7261,55.7895,55.6536,55.6898,51651.0
2022-05-26 13:30:00,61.47,61.52,61.45,61.51,52001.0,55.6989,55.7442,55.6808,55.7351,52001.0
2022-05-26 14:00:00,61.51,61.56,61.46,61.51,70935.0,55.7351,55.7804,55.6898,55.7351,70935.0
2022-05-26 14:30:00,61.52,61.53,61.44,61.52,73112.0,55.7442,55.7533,55.6717,55.7442,73112.0
2022-05-26 15:00:00,61.51,61.53,61.38,61.44,159372.0,55.7351,55.7533,55.6173,55.6717,159372.0
2022-05-26 15:30:00,61.44,61.58,61.42,61.47,258235.0,55.6717,55.7986,55.6536,55.6989,258235.0
2022-05-27 09:30:00,61.76,62.14,61.76,62.11,320030.0,55.9617,56.306,55.9617,56.2788,320030.0
2022-05-27 10:00:00,62.1,62.15,62.05,62.05,104042.0,56.2697,56.315,56.2244,56.2244,104042.0
2022-05-27 10:30:00,62.07,62.12,61.93,61.94,81770.0,56.2426,56.2879,56.1157,56.1248,81770.0
2022-05-27 11:00:00,61.94,62.02,61.86,62.02,87926.0,56.1248,56.1973,56.0523,56.1973,87926.0
2022-05-27 11:30:00,62.03,62.1,61.98,62.08,107550.0,56.2063,56.2697,56.161,56.2516,107550.0
2022-05-27 12:00:00,62.08,62.1,62.01,62.03,41688.0,56.2516,56.2697,56.1882,56.2063,41688.0
2022-05-27 12:30:00,62.02,62.04,61.93,61.98,94194.0,56.1973,56.2154,56.1157,56.161,94194.0
2022-05-27 13:00:00,61.98,62.0,61.94,61.96,87463.0,56.161,56.1791,56.1248,56.1429,87463.0
2022-05-27 13:30:00,61.97,61.99,61.92,61.96,42911.0,56.1519,56.1701,56.1066,56.1429,42911.0
2022-05-27 14:00:00,61.96,62.01,61.94,61.97,41099.0,56.1429,56.1882,56.1248,56.1519,41099.0
2022-05-27 14:30:00,61.97,62.05,61.96,62.05,49907.0,56.1519,56.2244,56.1429,56.2244,49907.0
2022-05-27 15:00:00,62.06,62.14,62.03,62.12,84250.0,56.2335,56.306,56.2063,56.2879,84250.0
2022-05-27 15:30:00,62.11,62.15,62.06,62.14,187452.0,56.2788,56.315,56.2335,56.306,187452.0
2022-05-31 09:30:00,62.02,62.06,61.81,61.94,168408.0,56.1973,56.2335,56.007,56.1248,168408.0
2022-05-31 10:00:00,61.93,61.98,61.79,61.95,76631.0,56.1157,56.161,55.9888,56.1338,76631.0
2022-05-31 10:30:00,61.94,62.11,61.94,62.05,94162.0,56.1248,56.2788,56.1248,56.2244,94162.0
2022-05-31 11:00:00,62.05,62.11,61.89,61.89,92698.0,56.2244,56.2788,56.0795,56.0795,92698.0
2022-05-31 11:30:00,61.88,62.29,61.83,62.27,95103.0,56.0704,56.4419,56.0251,56.4238,95103.0
2022-05-31 12:00:00,62.27,62.35,62.11,62.16,69443.0,56.4238,56.4963,56.2788,56.3241,69443.0
2022-05-31 12:30:00,62.17,62.3,62.15,62.24,65493.0,56.3332,56.451,56.315,56.3966,65493.0
2022-05-31 13:00:00,62.23,62.25,62.11,62.14,49031.0,56.3875,56.4057,56.2788,56.306,49031.0
2022-05-31 13:30:00,62.12,62.29,62.11,62.28,57017.0,56.2879,56.4419,56.2788,56.4328,57017.0
2022-05-31 14:00:00,62.28,62.29,62.12,62.17,74694.0,56.4328,56.4419,56.2879,56.3332,74694.0
2022-05-31 14:30:00,62.17,62.21,61.91,61.99,84503.0,56.3332,56.3694,56.0976,56.1701,84503.0
2022-05-31 15:00:00,62.0,62.13,61.91,62.08,80831.0,56.1791,56.2969,56.0976,56.2516,80831.0
2022-05-31 15:30:00,62.08,62.17,61.97,62.0,399710.0,56.2516,56.3332,56.1519,56.1791,399710.0
2022-06-01 09:30:00,62.25,62.33,62.14,62.17,62532.0,56.4057,56.4781,56.306,56.3332,62532.0
2022-06-01 10:00:00,62.11,62.12,61.57,61.58,38044.0,56.2788,56.2879,55.7895,55.7986,38044.0
2022-06-01 10:30:00,61.57,61.63,61.5,61.57,460709.0,55.7895,55.8439,55.7261,55.7895,460709.0
2022-06-01 11:00:00,61.58,61.58,61.28,61.33,189466.0,55.7986,55.7986,55.5267,55.572,189466.0
2022-06-01 11:30:00,61.3,61.36,61.11,61.18,21046.0,55.5448,55.5992,55.3727,55.4361,21046.0
2022-06-01 12:00:00,61.21,61.29,61.13,61.21,93632.0,55.4633,55.5358,55.3908,55.4633,93632.0
2022-06-01 12:30:00,61.2,61.26,61.12,61.21,37555.0,55.4542,55.5086,55.3817,55.4633,37555.0
2022-06-01 13:00:00,61.22,61.39,61.22,61.36,62152.0,55.4724,55.6264,55.4724,55.5992,62152.0
2022-06-01 13:30:00,61.35,61.46,61.32,61.41,48858.0,55.5902,55.6898,55.563,55.6445,48858.0
2022-06-01 14:00:00,61.4,61.58,61.38,61.55,108631.0,55.6355,55.7986,55.6173,55.7714,108631.0
2022-06-01 14:30:00,61.57,61.64,61.51,61.54,53776.0,55.7895,55.8529,55.7351,55.7623,53776.0
2022-06-01 15:00:00,61.54,61.62,61.45,61.55,249824.0,55.7623,55.8348,55.6808,55.7714,249824.0
2022-06-01 15:30:00,61.53,61.55,61.27,61.28,223856.0,55.7533,55.7714,55.5177,55.5267,223856.0
2022-06-02 09:30:00,61.69,61.72,61.52,61.6,91116.0,55.8982,55.9254,55.7442,55.8167,91116.0
2022-06-02 10:00:00,61.58,61.86,61.53,61.57,44047.0,55.7986,56.0523,55.7533,55.7895,44047.0
2022-06-02 10:30:00,61.6,61.79,61.59,61.79,52269.0,55.8167,55.9888,55.8076,55.9888,52269.0
2022-06-02 11:00:00,61.78,62.04,61.78,62.0,54606.0,55.9798,56.2154,55.9798,56.1791,54606.0
2022-06-02 11:30:00,61.98,62.22,61.93,62.11,88763.0,56.161,56.3785,56.1157,56.2788,88763.0
2022-06-02 12:00:00,62.11,62.29,62.07,62.29,33717.0,56.2788,56.4419,56.2426,56.4419,33717.0
2022-06-02 12:30:00,62.3,62.38,62.27,62.35,56128.0,56.451,56.5235,56.4238,56.4963,56128.0
2022-06-02 13:00:00,62.37,62.39,62.25,62.32,60718.0,56.5144,56.5325,56.4057,56.4691,60718.0
2022-06-02 13:30:00,62.33,62.4,62.31,62.36,46381.0,56.4781,56.5416,56.46,56.5053,46381.0
2022-06-02 14:00:00,62.36,62.42,62.34,62.36,65629.0,56.5053,56.5597,56.4872,56.5053,65629.0
2022-06-02 14:30:00,62.37,62.42,62.28,62.28,54534.0,56.5144,56.5597,56.4328,56.4328,54534.0
2022-06-02 15:00:00,62.27,62.4,62.26,62.31,91631.0,56.4238,56.5416,56.4147,56.46,91631.0
2022-06-02 15:30:00,62.31,62.56,62.31,62.55,182608.0,56.46,56.6866,56.46,56.6775,182608.0
2022-06-03 09:30:00,61.7,61.87,61.62,61.82,224555.0,55.9073,56.0613,55.8348,56.016,224555.0
2022-06-03 10:00:00,61.82,61.88,61.66,61.68,197427.0,56.016,56.0704,55.8711,55.8892,197427.0
2022-06-03 10:30:00,61.67,61.73,61.56,61.61,68807.0,55.8801,55.9345,55.7804,55.8257,68807.0
2022-06-03 11:00:00,61.58,61.59,61.44,61.46,58835.0,55.7986,55.8076,55.6717,55.6898,58835.0
2022-06-03 11:30:00,61.47,61.57,61.4,61.45,40213.0,55.6989,55.7895,55.6355,55.6808,40213.0
2022-06-03 12:00:00,61.44,61.62,61.44,61.61,115859.0,55.6717,55.8348,55.6717,55.8257,115859.0
2022-06-03 12:30:00,61.62,61.72,61.59,61.72,127518.0,55.8348,55.9254,55.8076,55.9254,127518.0
2022-06-03 13:00:00,61.71,61.77,61.55,61.63,33816.0,55.9164,55.9707,55.7714,55.8439,33816.0
2022-06-03 13:30:00,61.6,61.62,61.51,61.53,59426.0,55.8167,55.8348,55.7351,55.7533,59426.0
2022-06-03 14:00:00,61.53,61.67,61.5,61.67,43317.0,55.7533,55.8801,55.7261,55.8801,43317.0
2022-06-03 14:30:00,61.66,61.66,61.57,61.61,69419.0,55.8711,55.8711,55.7895,55.8257,69419.0
2022-06-03 15:00:00,61.63,61.63,61.49,61.57,37162.0,55.8439,55.8439,55.717,55.7895,37162.0
2022-06-03 15:30:00,61.55,61.63,61.49,61.58,83574.0,55.7714,55.8439,55.717,55.7986,83574.0
2022-06-06 09:30:00,62.25,62.26,62.06,62.19,96091.0,56.4057,56.4147,56.2335,56.3513,96091.0
2022-06-06 10:00:00,62.2,62.27,62.11,62.19,38477.0,56.3604,56.4238,56.2788,56.3513,38477.0
2022-06-06 10:30:00,62.2,62.23,62.06,62.19,68649.0,56.3604,56.3875,56.2335,56.3513,68649.0
2022-06-06 11:00:00,62.2,62.22,61.82,61.83,45641.0,56.3604,56.3785,56.016,56.0251,45641.0
2022-06-06 11:30:00,61.83,61.96,61.8,61.92,45753.0,56.0251,56.1429,55.9979,56.1066,45753.0
2022-06-06 12:00:00,61.91,61.92,61.7,61.7,31180.0,56.0976,56.1066,55.9073,55.9073,31180.0
2022-06-06 12:30:00,61.69,61.86,61.66,61.86,49986.0,55.8982,56.0523,55.8711,56.0523,49986.0
2022-06-06 13:00:00,61.84,61.85,61.76,61.81,67802.0,56.0342,56.0432,55.9617,56.007,67802.0
2022-06-06 13:30:00,61.8,61.9,61.78,61.89,75239.0,55.9979,56.0885,55.9798,56.0795,75239.0
2022-06-06 14:00:00,61.89,61.89,61.66,61.68,51606.0,56.0795,56.0795,55.8711,55.8892,51606.0
2022-06-06 14:30:00,61.68,61.73,61.6,61.66,56625.0,55.8892,55.9345,55.8167,55.8711,56625.0
2022-06-06 15:00:00,61.66,61.69,61.59,61.67,72564.0,55.8711,55.8982,55.8076,55.8801,72564.0
2022-06-06 15:30:00,61.66,61.79,61.62,61.73,141074.0,55.8711,55.9888,55.8348,55.9345,141074.0
2022-06-07 09:30:00,61.03,61.33,60.81,61.17,92468.0,55.3002,55.572,55.1009,55.4271,92468.0
2022-06-07 10:00:00,61.18,61.41,61.14,61.4,46693.0,55.4361,55.6445,55.3999,55.6355,46693.0
2022-06-07 10:30:00,61.4,61.69,61.38,61.64,68154.0,55.6355,55.8982,55.6173,55.8529,68154.0
2022-06-07 11:00:00,61.64,61.69,61.55,61.57,43772.0,55.8529,55.8982,55.7714,55.7895,43772.0
2022-06-07 11:30:00,61.56,61.61,61.5,61.61,46085.0,55.7804,55.8257,55.7261,55.8257,46085.0
2022-06-07 12:00:00,61.62,61.65,61.5,61.57,52935.0,55.8348,55.862,55.7261,55.7895,52935.0
2022-06-07 12:30:00,61.54,61.66,61.54,61.63,32451.0,55.7623,55.8711,55.7623,55.8439,32451.0
2022-06-07 13:00:00,61.64,61.66,61.59,61.62,47769.0,55.8529,55.8711,55.8076,55.8348,47769.0
2022-06-07 13:30:00,61.63,61.66,61.59,61.61,96482.0,55.8439,55.8711,55.8076,55.8257,96482.0
2022-06-07 14:00:00,61.6,61.75,61.59,61.72,109314.0,55.8167,55.9526,55.8076,55.9254,109314.0
2022-06-07 14:30:00,61.72,61.79,61.65,61.7,129101.0,55.9254,55.9888,55.862,55.9073,129101.0
2022-06-07 15:00:00,61.7,61.8,61.69,61.77,126790.0,55.9073,55.9979,55.8982,55.9707,126790.0
2022-06-07 15:30:00,61.76,61.82,61.73,61.78,407652.0,55.9617,56.016,55.9345,55.9798,407652.0
2022-06-08 09:30:00,61.31,61.53,61.24,61.49,83127.0,55.5539,55.7533,55.4905,55.717,83127.0
2022-06-08 10:00:00,61.48,61.49,61.35,61.41,59879.0,55.708,55.717,55.5902,55.6445,59879.0
2022-06-08 10:30:00,61.39,61.46,61.36,61.38,37893.0,55.6264,55.6898,55.5992,55.6173,37893.0
2022-06-08 11:00:00,61.38,61.49,61.35,61.45,44240.0,55.6173,55.717,55.5902,55.6808,44240.0
2022-06-08 11:30:00,61.45,61.52,61.43,61.47,37690.0,55.6808,55.7442,55.6626,55.6989,37690.0
2022-06-08 12:00:00,61.46,61.5,61.34,61.39,29587.0,55.6898,55.7261,55.5811,55.6264,29587.0
2022-06-08 12:30:00,61.39,61.39,61.16,61.26,38409.0,55.6264,55.6264,55.418,55.5086,38409.0
2022-06-08 13:00:00,61.27,61.27,61.18,61.2,41269.0,55.5177,55.5177,55.4361,55.4542,41269.0
2022-06-08 13:30:00,61.2,61.2,61.07,61.13,46406.0,55.4542,55.4542,55.3364,55.3908,46406.0
2022-06-08 14:00:00,61.13,61.17,61.03,61.07,73453.0,55.3908,55.4271,55.3002,55.3364,73453.0
2022-06-08 14:30:00,61.06,61.13,61.01,61.09,40013.0,55.3274,55.3908,55.2821,55.3546,40013.0
2022-06-08 15:00:00,61.1,61.18,61.03,61.16,75438.0,55.3636,55.4361,55.3002,55.418,75438.0
2022-06-08 15:30:00,61.16,61.19,61.04,61.06,260255.0,55.418,55.4452,55.3093,55.3274,260255.0
2022-06-09 09:30:00,59.51,59.76,59.42,59.61,145243.0,54.9561,55.187,54.873,55.0485,145243.0
2022-06-09 10:00:00,59.61,59.61,59.34,59.53,63860.0,55.0485,55.0485,54.7992,54.9746,63860.0
2022-06-09 10:30:00,59.53,59.53,59.29,59.35,59514.0,54.9746,54.9746,54.753,54.8084,59514.0
2022-06-09 11:00:00,59.35,59.37,59.25,59.28,53618.0,54.8084,54.8269,54.716,54.7437,53618.0
2022-06-09 11:30:00,59.28,59.44,59.21,59.33,55880.0,54.7437,54.8915,54.6791,54.7899,55880.0
2022-06-09 12:00:00,59.32,59.34,59.18,59.27,38483.0,54.7807,54.7992,54.6514,54.7345,38483.0
2022-06-09 12:30:00,59.27,59.34,59.24,59.32,41636.0,54.7345,54.7992,54.7068,54.7807,41636.0
2022-06-09 13:00:00,59.33,59.37,59.19,59.21,35960.0,54.7899,54.8269,54.6606,54.6791,35960.0
2022-06-09 13:30:00,59.2,59.25,59.13,59.25,42823.0,54.6699,54.716,54.6052,54.716,42823.0
2022-06-09 14:00:00,59.25,59.25,59.11,59.13,57240.0,54.716,54.716,54.5868,54.6052,57240.0
2022-06-09 14:30:00,59.14,59.14,58.97,58.98,44690.0,54.6145,54.6145,54.4575,54.4667,44690.0
2022-06-09 15:00:00,58.97,58.98,58.81,58.82,196566.0,54.4575,54.4667,54.3097,54.3189,196566.0
2022-06-09 15:30:00,58.81,58.85,58.64,58.67,567910.0,54.3097,54.3467,54.1527,54.1804,567910.0
2022-06-10 09:30:00,57.65,57.72,57.44,57.48,106563.0,53.2385,53.3031,53.0446,53.0815,106563.0
2022-06-10 10:00:00,57.47,57.47,57.12,57.13,70118.0,53.0723,53.0723,52.749,52.7583,70118.0
2022-06-10 10:30:00,57.11,57.41,57.09,57.26,83322.0,52.7398,53.0168,52.7213,52.8783,83322.0
2022-06-10 11:00:00,57.25,57.31,57.16,57.17,66131.0,52.8691,52.9245,52.786,52.7952,66131.0
2022-06-10 11:30:00,57.17,57.24,57.09,57.24,163567.0,52.7952,52.8599,52.7213,52.8599,163567.0
2022-06-10 12:00:00,57.23,57.32,57.13,57.2,41395.0,52.8506,52.9337,52.7583,52.8229,41395.0
2022-06-10 12:30:00,57.2,57.28,57.14,57.19,46114.0,52.8229,52.8968,52.7675,52.8137,46114.0
2022-06-10 13:00:00,57.2,57.27,57.11,57.27,74162.0,52.8229,52.8876,52.7398,52.8876,74162.0
2022-06-10 13:30:00,57.27,57.36,57.17,57.22,80704.0,52.8876,52.9707,52.7952,52.8414,80704.0
2022-06-10 14:00:00,57.22,57.34,57.16,57.26,62468.0,52.8414,52.9522,52.786,52.8783,62468.0
2022-06-10 14:30:00,57.29,57.41,57.23,57.38,81796.0,52.906,53.0168,52.8506,52.9891,81796.0
2022-06-10 15:00:00,57.38,57.45,57.25,57.38,78340.0,52.9891,53.0538,52.8691,52.9891,78340.0
2022-06-10 15:30:00,57.36,57.37,57.16,57.17,197214.0,52.9707,52.9799,52.786,52.7952,197214.0
2022-06-13 09:30:00,55.48,55.79,55.3,55.53,292181.0,51.2345,51.5208,51.0683,51.2807,292181.0
2022-06-13 10:00:00,55.52,55.58,55.18,55.2,211254.0,51.2715,51.3269,50.9575,50.976,211254.0
2022-06-13 10:30:00,55.2,55.28,55.04,55.05,164776.0,50.976,51.0498,50.8282,50.8374,164776.0
2022-06-13 11:00:00,55.05,55.27,55.0,55.16,149800.0,50.8374,51.0406,50.7913,50.939,149800.0
2022-06-13 11:30:00,55.16,55.33,55.08,55.29,131731.0,50.939,51.096,50.8651,51.0591,131731.0
2022-06-13 12:00:00,55.3,55.47,55.26,55.43,104857.0,51.0683,51.2253,51.0314,51.1884,104857.0
2022-06-13 12:30:00,55.41,55.64,55.29,55.3,67322.0,51.1699,51.3823,51.0591,51.0683,67322.0
2022-06-13 13:00:00,55.3,55.33,55.23,55.28,98971.0,51.0683,51.096,51.0037,51.0498,98971.0
2022-06-13 13:30:00,55.28,55.55,55.23,55.48,102158.0,51.0498,51.2992,51.0037,51.2345,102158.0
2022-06-13 14:00:00,55.47,55.47,55.24,55.26,312287.0,51.2253,51.2253,51.0129,51.0314,312287.0
2022-06-13 14:30:00,55.26,55.39,55.15,55.17,87253.0,51.0314,51.1514,50.9298,50.9483,87253.0
2022-06-13 15:00:00,55.16,55.44,54.98,54.98,186572.0,50.939,51.1976,50.7728,50.7728,186572.0
2022-06-13 15:30:00,54.99,55.06,54.85,55.0,320008.0,50.782,50.8467,50.6527,50.7913,320008.0
2022-06-14 09:30:00,54.94,54.99,54.68,54.99,161958.0,50.7359,50.782,50.4958,50.782,161958.0
2022-06-14 10:00:00,54.96,55.02,54.56,54.56,75790.0,50.7543,50.8097,50.3849,50.3849,75790.0
2022-06-14 10:30:00,54.57,54.68,54.46,54.57,80843.0,50.3942,50.4958,50.2926,50.3942,80843.0
2022-06-14 11:00:00,54.57,54.65,54.42,54.49,74387.0,50.3942,50.468,50.2556,50.3203,74387.0
2022-06-14 11:30:00,54.48,54.51,54.3,54.4,81425.0,50.3111,50.3388,50.1448,50.2372,81425.0
2022-06-14 12:00:00,54.39,54.39,54.19,54.27,93305.0,50.2279,50.2279,50.0432,50.1171,93305.0
2022-06-14 12:30:00,54.27,54.31,54.19,54.29,220914.0,50.1171,50.1541,50.0432,50.1356,220914.0
2022-06-14 13:00:00,54.3,54.62,54.27,54.43,266018.0,50.1448,50.4403,50.1171,50.2649,266018.0
2022-06-14 13:30:00,54.4,54.42,54.16,54.23,149011.0,50.2372,50.2556,50.0155,50.0802,149011.0
2022-06-14 14:00:00,54.22,54.38,54.22,54.26,115521.0,50.071,50.2187,50.071,50.1079,115521.0
2022-06-14 14:30:00,54.25,54.31,54.13,54.13,114870.0,50.0987,50.1541,49.9878,49.9878,114870.0
2022-06-14 15:00:00,54.13,54.16,53.95,54.14,247147.0,49.9878,50.0155,49.8216,49.9971,247147.0
2022-06-14 15:30:00,54.14,54.42,54.14,54.4,351344.0,49.9971,50.2556,49.9971,50.2372,351344.0
2022-06-15 09:30:00,54.91,55.05,54.77,55.0,175421.0,50.7082,50.8374,50.5789,50.7913,175421.0
2022-06-15 10:00:00,55.0,55.15,54.99,55.07,110943.0,50.7913,50.9298,50.782,50.8559,110943.0
2022-06-15 10:30:00,55.08,55.09,54.92,54.98,130843.0,50.8651,50.8744,50.7174,50.7728,130843.0
2022-06-15 11:00:00,54.98,55.0,54.82,54.89,67438.0,50.7728,50.7913,50.625,50.6897,67438.0
2022-06-15 11:30:00,54.89,54.92,54.82,54.85,93089.0,50.6897,50.7174,50.625,50.6527,93089.0
2022-06-15 12:00:00,54.84,54.92,54.81,54.89,50562.0,50.6435,50.7174,50.6158,50.6897,50562.0
2022-06-15 12:30:00,54.9,54.94,54.69,54.71,91245.0,50.6989,50.7359,50.505,50.5235,91245.0
2022-06-15 13:00:00,54.7,54.9,54.7,54.9,154671.0,50.5142,50.6989,50.5142,50.6989,154671.0
2022-06-15 13:30:00,54.89,55.28,54.83,55.28,324569.0,50.6897,51.0498,50.6343,51.0498,324569.0
2022-06-15 14:00:00,55.09,55.3,54.56,54.7,883312.0,50.8744,51.0683,50.3849,50.5142,883312.0
2022-06-15 14:30:00,54.7,55.64,54.41,55.2,327604.0,50.5142,51.3823,50.2464,50.976,327604.0
2022-06-15 15:00:00,55.21,55.76,55.18,55.76,206712.0,50.9852,51.4931,50.9575,51.4931,206712.0
2022-06-15 15:30:00,55.75,55.85,55.48,55.59,348291.0,51.4839,51.5762,51.2345,51.3361,348291.0
2022-06-16 09:30:00,54.37,54.48,54.0,54.02,135106.0,50.2095,50.3111,49.8678,49.8863,135106.0
2022-06-16 10:00:00,53.99,54.13,53.89,54.11,206575.0,49.8586,49.9878,49.7662,49.9694,206575.0
2022-06-16 10:30:00,54.11,54.16,53.88,53.99,410932.0,49.9694,50.0155,49.757,49.8586,410932.0
2022-06-16 11:00:00,54.0,54.37,54.0,54.3,144102.0,49.8678,50.2095,49.8678,50.1448,144102.0
2022-06-16 11:30:00,54.31,54.33,54.11,54.33,68693.0,50.1541,50.1725,49.9694,50.1725,68693.0
2022-06-16 12:00:00,54.33,54.38,54.15,54.37,48963.0,50.1725,50.2187,50.0063,50.2095,48963.0
2022-06-16 12:30:00,54.37,54.56,54.27,54.47,60330.0,50.2095,50.3849,50.1171,50.3018,60330.0
2022-06-16 13:00:00,54.47,54.63,54.4,54.58,148586.0,50.3018,50.4496,50.2372,50.4034,148586.0
2022-06-16 13:30:00,54.57,54.61,54.38,54.39,65264.0,50.3942,50.4311,50.2187,50.2279,65264.0
2022-06-16 14:00:00,54.38,54.41,54.23,54.25,82051.0,50.2187,50.2464,50.0802,50.0987,82051.0
2022-06-16 14:30:00,54.23,54.33,54.14,54.19,170645.0,50.0802,50.1725,49.9971,50.0432,170645.0
2022-06-16 15:00:00,54.2,54.43,54.19,54.4,125496.0,50.0525,50.2649,50.0432,50.2372,125496.0
2022-06-16 15:30:00,54.39,54.42,54.18,54.26,327631.0,50.2279,50.2556,50.034,50.1079,327631.0
2022-06-17 09:30:00,54.41,54.68,54.41,54.62,206563.0,50.2464,50.4958,50.2464,50.4403,206563.0
2022-06-17 10:00:00,54.63,54.63,54.13,54.18,53889.0,50.4496,50.4496,49.9878,50.034,53889.0
2022-06-17 10:30:00,54.18,54.2,53.98,54.07,54845.0,50.034,50.0525,49.8493,49.9324,54845.0
2022-06-17 11:00:00,54.06,54.34,54.0,54.25,78864.0,49.9232,50.1818,49.8678,50.0987,78864.0
2022-06-17 11:30:00,54.28,54.42,54.08,54.14,67682.0,50.1264,50.2556,49.9417,49.9971,67682.0
2022-06-17 12:00:00,54.13,54.26,54.07,54.24,84839.0,49.9878,50.1079,49.9324,50.0894,84839.0
2022-06-17 12:30:00,54.23,54.34,54.17,54.31,112775.0,50.0802,50.1818,50.0248,50.1541,112775.0
2022-06-17 13:00:00,54.31,54.59,54.29,54.47,305991.0,50.1541,50.4126,50.1356,50.3018,305991.0
2022-06-17 13:30:00,54.48,54.61,54.45,54.52,390916.0,50.3111,50.4311,50.2834,50.348,390916.0
2022-06-17 14:00:00,54.52,54.67,54.52,54.57,213736.0,50.348,50.4865,50.348,50.3942,213736.0
2022-06-17 14:30:00,54.57,54.67,54.45,54.47,96738.0,50.3942,50.4865,50.2834,50.3018,96738.0
2022-06-17 15:00:00,54.47,54.56,54.31,54.52,133224.0,50.3018,50.3849,50.1541,50.348,133224.0
2022-06-17 15:30:00,54.52,54.53,54.3,54.35,212972.0,50.348,50.3572,50.1448,50.191,212972.0
2022-06-21 09:30:00,55.02,55.12,54.96,55.12,212243.0,50.8097,50.9021,50.7543,50.9021,212243.0
2022-06-21 10:00:00,55.11,55.13,55.03,55.06,87103.0,50.8928,50.9113,50.819,50.8467,87103.0
2022-06-21 10:30:00,55.07,55.19,55.05,55.16,70107.0,50.8559,50.9667,50.8374,50.939,70107.0
2022-06-21 11:00:00,55.16,55.18,55.05,55.09,66572.0,50.939,50.9575,50.8374,50.8744,66572.0
2022-06-21 11:30:00,55.07,55.12,54.9,54.93,59030.0,50.8559,50.9021,50.6989,50.7266,59030.0
2022-06-21 12:00:00,54.9,54.95,54.87,54.94,85924.0,50.6989,50.7451,50.6712,50.7359,85924.0
2022-06-21 12:30:00,54.93,55.01,54.9,55.0,59338.0,50.7266,50.8005,50.6989,50.7913,59338.0
2022-06-21 13:00:00,55.0,55.01,54.9,54.9,72919.0,50.7913,50.8005,50.6989,50.6989,72919.0
2022-06-21 13:30:00,54.9,54.94,54.84,54.86,107698.0,50.6989,50.7359,50.6435,50.662,107698.0
2022-06-21 14:00:00,54.86,54.89,54.82,54.86,81889.0,50.662,50.6897,50.625,50.662,81889.0
2022-06-21 14:30:00,54.87,54.91,54.79,54.91,165612.0,50.6712,50.7082,50.5973,50.7082,165612.0
2022-06-21 15:00:00,54.91,54.97,54.87,54.94,387593.0,50.7082,50.7636,50.6712,50.7359,387593.0
2022-06-21 15:30:00,54.94,54.95,54.82,54.83,251991.0,50.7359,50.7451,50.625,50.6343,251991.0
2022-06-22 09:30:00,54.25,54.57,54.12,54.48,474792.0,50.0987,50.3942,49.9786,50.3111,474792.0
2022-06-22 10:00:00,54.48,54.84,54.39,54.82,132221.0,50.3111,50.6435,50.2279,50.625,132221.0
2022-06-22 10:30:00,54.82,55.01,54.8,54.97,57099.0,50.625,50.8005,50.6066,50.7636,57099.0
2022-06-22 11:00:00,54.97,54.97,54.78,54.84,109809.0,50.7636,50.7636,50.5881,50.6435,109809.0
2022-06-22 11:30:00,54.84,54.9,54.54,54.55,96208.0,50.6435,50.6989,50.3665,50.3757,96208.0
2022-06-22 12:00:00,54.55,54.67,54.5,54.65,83453.0,50.3757,50.4865,50.3295,50.468,83453.0
2022-06-22 12:30:00,54.62,54.68,54.58,54.66,59454.0,50.4403,50.4958,50.4034,50.4773,59454.0
2022-06-22 13:00:00,54.66,54.77,54.55,54.75,128176.0,50.4773,50.5789,50.3757,50.5604,128176.0
2022-06-22 13:30:00,54.75,54.83,54.68,54.82,150664.0,50.5604,50.6343,50.4958,50.625,150664.0
2022-06-22 14:00:00,54.82,54.93,54.8,54.8,125169.0,50.625,50.7266,50.6066,50.6066,125169.0
2022-06-22 14:30:00,54.81,54.83,54.72,54.75,372230.0,50.6158,50.6343,50.5327,50.5604,372230.0
2022-06-22 15:00:00,54.76,54.8,54.64,54.68,106403.0,50.5696,50.6066,50.4588,50.4958,106403.0
2022-06-22 15:30:00,54.67,54.69,54.52,54.53,190621.0,50.4865,50.505,50.348,50.3572,190621.0
2022-06-23 09:30:00,54.31,54.47,54.15,54.39,125504.0,50.1541,50.3018,50.0063,50.2279,125504.0
2022-06-23 10:00:00,54.41,54.43,54.19,54.23,289051.0,50.2464,50.2649,50.0432,50.0802,289051.0
2022-06-23 10:30:00,54.25,54.46,54.2,54.43,71289.0,50.0987,50.2926,50.0525,50.2649,71289.0
2022-06-23 11:00:00,54.39,54.48,54.29,54.31,75520.0,50.2279,50.3111,50.1356,50.1541,75520.0
2022-06-23 11:30:00,54.33,54.34,54.13,54.15,279319.0,50.1725,50.1818,49.9878,50.0063,279319.0
2022-06-23 12:00:00,54.14,54.14,53.99,54.09,237360.0,49.9971,49.9971,49.8586,49.9509,237360.0
2022-06-23 12:30:00,54.09,54.11,53.94,53.96,121884.0,49.9509,49.9694,49.8124,49.8308,121884.0
2022-06-23 13:00:00,53.96,54.07,53.9,54.02,127323.0,49.8308,49.9324,49.7754,49.8863,127323.0
2022-06-23 13:30:00,54.03,54.08,53.96,54.05,85996.0,49.8955,49.9417,49.8308,49.914,85996.0
2022-06-23 14:00:00,54.05,54.09,54.0,54.09,77811.0,49.914,49.9509,49.8678,49.9509,77811.0
2022-06-23 14:30:00,54.09,54.2,54.08,54.2,142913.0,49.9509,50.0525,49.9417,50.0525,142913.0
2022-06-23 15:00:00,54.2,54.33,54.17,54.32,351872.0,50.0525,50.1725,50.0248,50.1633,351872.0
2022-06-23 15:30:00,54.31,54.5,54.31,54.49,352546.0,50.1541,50.3295,50.1541,50.3203,352546.0
2022-06-24 09:30:00,55.1,55.29,55.08,55.18,332826.0,50.8836,51.0591,50.8651,50.9575,332826.0
2022-06-24 10:00:00,55.18,55.6,55.18,55.56,268791.0,50.9575,51.3454,50.9575,51.3084,268791.0
2022-06-24 10:30:00,55.56,55.57,55.37,55.42,511147.0,51.3084,51.3176,51.133,51.1791,511147.0
2022-06-24 11:00:00,55.41,55.54,55.39,55.48,244041.0,51.1699,51.2899,51.1514,51.2345,244041.0
2022-06-24 11:30:00,55.49,55.54,55.42,55.47,46271.0,51.2438,51.2899,51.1791,51.2253,46271.0
2022-06-24 12:00:00,55.48,55.55,55.48,55.5,35265.0,51.2345,51.2992,51.2345,51.253,35265.0
2022-06-24 12:30:00,55.51,55.57,55.48,55.56,44803.0,51.2622,51.3176,51.2345,51.3084,44803.0
2022-06-24 13:00:00,55.56,55.58,55.51,55.53,89171.0,51.3084,51.3269,51.2622,51.2807,89171.0
2022-06-24 13:30:00,55.52,55.54,55.46,55.5,151314.0,51.2715,51.2899,51.2161,51.253,151314.0
2022-06-24 14:00:00,55.5,55.57,55.49,55.56,137583.0,51.253,51.3176,51.2438,51.3084,137583.0
2022-06-24 14:30:00,55.56,55.6,55.55,55.59,69525.0,51.3084,51.3454,51.2992,51.3361,69525.0
2022-06-24 15:00:00,55.6,55.63,55.55,55.63,88309.0,51.3454,51.3731,51.2992,51.3731,88309.0
2022-06-24 15:30:00,55.63,55.84,55.57,55.84,157656.0,51.3731,51.567,51.3176,51.567,157656.0
2022-06-27 09:30:00,55.83,55.85,55.53,55.69,129996.0,51.5578,51.5762,51.2807,51.4285,129996.0
2022-06-27 10:00:00,55.69,55.84,55.63,55.67,49891.0,51.4285,51.567,51.3731,51.41,49891.0
2022-06-27 10:30:00,55.67,55.95,55.66,55.93,62480.0,51.41,51.6686,51.4008,51.6501,62480.0
2022-06-27 11:00:00,55.94,56.02,55.86,56.0,83736.0,51.6593,51.7332,51.5855,51.7147,83736.0
2022-06-27 11:30:00,56.0,56.01,55.84,55.9,115578.0,51.7147,51.724,51.567,51.6224,115578.0
2022-06-27 12:00:00,55.89,55.92,55.76,55.78,73548.0,51.6132,51.6409,51.4931,51.5116,73548.0
2022-06-27 12:30:00,55.78,55.87,55.71,55.84,142321.0,51.5116,51.5947,51.4469,51.567,142321.0
2022-06-27 13:00:00,55.85,55.86,55.68,55.77,178501.0,51.5762,51.5855,51.4192,51.5023,178501.0
2022-06-27 13:30:00,55.76,55.77,55.66,55.72,161200.0,51.4931,51.5023,51.4008,51.4562,161200.0
2022-06-27 14:00:00,55.72,55.77,55.68,55.72,145018.0,51.4562,51.5023,51.4192,51.4562,145018.0
2022-06-27 14:30:00,55.72,55.76,55.69,55.71,143193.0,51.4562,51.4931,51.4285,51.4469,143193.0
2022-06-27 15:00:00,55.71,55.79,55.61,55.73,175831.0,51.4469,51.5208,51.3546,51.4654,175831.0
2022-06-27 15:30:00,55.73,55.78,55.63,55.71,320940.0,51.4654,51.5116,51.3731,51.4469,320940.0
2022-06-28 09:30:00,56.07,56.32,56.03,56.26,180189.0,51.7794,52.0103,51.7424,51.9548,180189.0
2022-06-28 10:00:00,56.25,56.3,56.04,56.06,39160.0,51.9456,51.9918,51.7517,51.7702,39160.0
2022-06-28 10:30:00,56.03,56.03,55.9,56.0,29877.0,51.7424,51.7424,51.6224,51.7147,29877.0
2022-06-28 11:00:00,56.0,56.04,55.8,55.82,80666.0,51.7147,51.7517,51.53,51.5485,80666.0
2022-06-28 11:30:00,55.81,55.85,55.69,55.76,109961.0,51.5393,51.5762,51.4285,51.4931,109961.0
2022-06-28 12:00:00,55.71,55.8,55.63,55.8,24416.0,51.4469,51.53,51.3731,51.53,24416.0
2022-06-28 12:30:00,55.79,55.82,55.69,55.73,48877.0,51.5208,51.5485,51.4285,51.4654,48877.0
2022-06-28 13:00:00,55.74,55.74,55.53,55.62,155916.0,51.4746,51.4746,51.2807,51.3638,155916.0
2022-06-28 13:30:00,55.62,55.64,55.51,55.61,556859.0,51.3638,51.3823,51.2622,51.3546,556859.0
2022-06-28 14:00:00,55.59,55.65,55.48,55.55,95864.0,51.3361,51.3915,51.2345,51.2992,95864.0
2022-06-28 14:30:00,55.54,55.54,55.41,55.45,60253.0,51.2899,51.2899,51.1699,51.2068,60253.0
2022-06-28 15:00:00,55.44,55.52,55.4,55.48,178876.0,51.1976,51.2715,51.1607,51.2345,178876.0
2022-06-28 15:30:00,55.48,55.5,55.31,55.34,277106.0,51.2345,51.253,51.0775,51.1052,277106.0
2022-06-29 09:30:00,54.98,55.0,54.68,54.92,115337.0,50.7728,50.7913,50.4958,50.7174,115337.0
2022-06-29 10:00:00,54.93,55.12,54.85,54.92,58509.0,50.7266,50.9021,50.6527,50.7174,58509.0
2022-06-29 10:30:00,54.94,54.99,54.79,54.9,94725.0,50.7359,50.782,50.5973,50.6989,94725.0
2022-06-29 11:00:00,54.88,54.93,54.81,54.87,59230.0,50.6804,50.7266,50.6158,50.6712,59230.0
2022-06-29 11:30:00,54.86,54.98,54.79,54.98,62966.0,50.662,50.7728,50.5973,50.7728,62966.0
2022-06-29 12:00:00,54.97,54.98,54.77,54.78,45367.0,50.7636,50.7728,50.5789,50.5881,45367.0
2022-06-29 12:30:00,54.78,54.88,54.77,54.82,81896.0,50.5881,50.6804,50.5789,50.625,81896.0
2022-06-29 13:00:00,54.81,54.9,54.76,54.84,61514.0,50.6158,50.6989,50.5696,50.6435,61514.0
2022-06-29 13:30:00,54.82,54.93,54.78,54.92,134852.0,50.625,50.7266,50.5881,50.7174,134852.0
2022-06-29 14:00:00,54.92,55.0,54.92,54.96,41580.0,50.7174,50.7913,50.7174,50.7543,41580.0
2022-06-29 14:30:00,54.96,54.97,54.8,54.84,72998.0,50.7543,50.7636,50.6066,50.6435,72998.0
2022-06-29 15:00:00,54.83,54.93,54.79,54.93,155376.0,50.6343,50.7266,50.5973,50.7266,155376.0
2022-06-29 15:30:00,54.92,54.92,54.76,54.77,236088.0,50.7174,50.7174,50.5696,50.5789,236088.0
2022-06-30 09:30:00,53.8,53.99,53.65,53.71,101949.0,49.6831,49.8586,49.5446,49.6,101949.0
2022-06-30 10:00:00,53.71,53.79,53.65,53.68,48560.0,49.6,49.6739,49.5446,49.5723,48560.0
2022-06-30 10:30:00,53.7,53.99,53.69,53.97,58733.0,49.5907,49.8586,49.5815,49.8401,58733.0
2022-06-30 11:00:00,53.96,54.26,53.9,54.15,57294.0,49.8308,50.1079,49.7754,50.0063,57294.0
2022-06-30 11:30:00,54.16,54.4,54.15,54.38,72323.0,50.0155,50.2372,50.0063,50.2187,72323.0
2022-06-30 12:00:00,54.38,54.54,54.26,54.53,41351.0,50.2187,50.3665,50.1079,50.3572,41351.0
2022-06-30 12:30:00,54.56,54.61,54.46,54.52,79374.0,50.3849,50.4311,50.2926,50.348,79374.0
2022-06-30 13:00:00,54.53,54.58,54.34,54.46,69721.0,50.3572,50.4034,50.1818,50.2926,69721.0
2022-06-30 13:30:00,54.47,54.58,54.43,54.51,66141.0,50.3018,50.4034,50.2649,50.3388,66141.0
2022-06-30 14:00:00,54.52,54.55,54.39,54.46,165612.0,50.348,50.3757,50.2279,50.2926,165612.0
2022-06-30 14:30:00,54.46,54.49,54.33,54.37,61037.0,50.2926,50.3203,50.1725,50.2095,61037.0
2022-06-30 15:00:00,54.37,54.41,54.19,54.37,138734.0,50.2095,50.2464,50.0432,50.2095,138734.0
2022-06-30 15:30:00,54.35,54.6,54.34,54.6,331447.0,50.191,50.4219,50.1818,50.4219,331447.0
2022-07-01 09:30:00,53.81,54.12,53.76,54.08,562021.0,49.6923,49.9786,49.6462,49.9417,562021.0
2022-07-01 10:00:00,54.09,54.17,53.75,53.78,329566.0,49.9509,50.0248,49.6369,49.6646,329566.0
2022-07-01 10:30:00,53.78,53.85,53.64,53.79,64515.0,49.6646,49.7293,49.5353,49.6739,64515.0
2022-07-01 11:00:00,53.76,53.93,53.74,53.9,99291.0,49.6462,49.8031,49.6277,49.7754,99291.0
2022-07-01 11:30:00,53.91,54.07,53.89,53.91,115478.0,49.7847,49.9324,49.7662,49.7847,115478.0
2022-07-01 12:00:00,53.91,54.11,53.88,54.08,104679.0,49.7847,49.9694,49.757,49.9417,104679.0
2022-07-01 12:30:00,54.07,54.13,54.0,54.0,53407.0,49.9324,49.9878,49.8678,49.8678,53407.0
2022-07-01 13:00:00,54.0,54.12,53.99,54.12,64720.0,49.8678,49.9786,49.8586,49.9786,64720.0
2022-07-01 13:30:00,54.13,54.28,54.12,54.28,215574.0,49.9878,50.1264,49.9786,50.1264,215574.0
2022-07-01 14:00:00,54.29,54.38,54.2,54.34,558996.0,50.1356,50.2187,50.0525,50.1818,558996.0
2022-07-01 14:30:00,54.34,54.45,54.33,54.41,124383.0,50.1818,50.2834,50.1725,50.2464,124383.0
2022-07-01 15:00:00,54.41,54.47,54.33,54.4,199771.0,50.2464,50.3018,50.1725,50.2372,199771.0
2022-07-01 15:30:00,54.41,54.53,54.37,54.51,372120.0,50.2464,50.3572,50.2095,50.3388,372120.0
2022-07-05 09:30:00,52.8,52.86,52.46,52.75,182039.0,48.7596,48.815,48.4456,48.7134,182039.0
2022-07-05 10:00:00,52.72,52.88,52.68,52.84,62568.0,48.6857,48.8335,48.6488,48.7966,62568.0
2022-07-05 10:30:00,52.84,53.05,52.76,52.77,47216.0,48.7966,48.9905,48.7227,48.7319,47216.0
2022-07-05 11:00:00,52.77,52.77,52.64,52.66,52000.0,48.7319,48.7319,48.6119,48.6303,52000.0
2022-07-05 11:30:00,52.65,52.93,52.65,52.87,104631.0,48.6211,48.8797,48.6211,48.8243,104631.0
2022-07-05 12:00:00,52.87,52.93,52.76,52.89,85462.0,48.8243,48.8797,48.7227,48.8427,85462.0
2022-07-05 12:30:00,52.89,52.94,52.74,52.77,98460.0,48.8427,48.8889,48.7042,48.7319,98460.0
2022-07-05 13:00:00,52.76,53.02,52.76,52.97,44480.0,48.7227,48.9628,48.7227,48.9166,44480.0
2022-07-05 13:30:00,52.96,53.05,52.93,53.0,62385.0,48.9074,48.9905,48.8797,48.9443,62385.0
2022-07-05 14:00:00,53.0,53.2,52.98,53.18,104593.0,48.9443,49.129,48.9258,49.1105,104593.0
2022-07-05 14:30:00,53.19,53.31,53.18,53.26,98311.0,49.1198,49.2306,49.1105,49.1844,98311.0
2022-07-05 15:00:00,53.26,53.35,53.19,53.32,202253.0,49.1844,49.2675,49.1198,49.2398,202253.0
2022-07-05 15:30:00,53.33,53.45,53.28,53.45,302892.0,49.2491,49.3599,49.2029,49.3599,302892.0
2022-07-06 09:30:00,53.32,53.45,53.22,53.27,103509.0,49.2398,49.3599,49.1475,49.1936,103509.0
2022-07-06 10:00:00,53.25,53.35,53.08,53.28,55472.0,49.1752,49.2675,49.0182,49.2029,55472.0
2022-07-06 10:30:00,53.29,53.33,53.2,53.29,55208.0,49.2121,49.2491,49.129,49.2121,55208.0
2022-07-06 11:00:00,53.29,53.31,53.13,53.14,63468.0,49.2121,49.2306,49.0644,49.0736,63468.0
2022-07-06 11:30:00,53.13,53.17,53.04,53.16,81640.0,49.0644,49.1013,48.9812,49.0921,81640.0
2022-07-06 12:00:00,53.16,53.18,53.08,53.17,68278.0,49.0921,49.1105,49.0182,49.1013,68278.0
2022-07-06 12:30:00,53.18,53.24,53.13,53.2,115105.0,49.1105,49.1659,49.0644,49.129,115105.0
2022-07-06 13:00:00,53.21,53.33,53.21,53.29,75814.0,49.1382,49.2491,49.1382,49.2121,75814.0
2022-07-06 13:30:00,53.29,53.31,53.21,53.21,2669720.0,49.2121,49.2306,49.1382,49.1382,2669720.0
2022-07-06 14:00:00,53.19,53.34,53.03,53.27,1082833.0,49.1198,49.2583,48.972,49.1936,1082833.0
2022-07-06 14:30:00,53.28,53.43,53.2,53.35,196919.0,49.2029,49.3414,49.129,49.2675,196919.0
2022-07-06 15:00:00,53.36,53.47,53.28,53.44,134762.0,49.2768,49.3783,49.2029,49.3506,134762.0
2022-07-06 15:30:00,53.45,53.48,53.27,53.37,216045.0,49.3599,49.3876,49.1936,49.286,216045.0
2022-07-07 09:30:00,53.93,54.23,53.73,54.22,70955.0,49.8031,50.0802,49.6184,50.071,70955.0
2022-07-07 10:00:00,54.22,54.22,54.04,54.12,41967.0,50.071,50.071,49.9047,49.9786,41967.0
2022-07-07 10:30:00,54.12,54.23,54.07,54.16,47723.0,49.9786,50.0802,49.9324,50.0155,47723.0
2022-07-07 11:00:00,54.17,54.24,54.13,54.15,121607.0,50.0248,50.0894,49.9878,50.0063,121607.0
2022-07-07 11:30:00,54.15,54.23,54.11,54.17,101378.0,50.0063,50.0802,49.9694,50.0248,101378.0
2022-07-07 12:00:00,54.18,54.26,54.17,54.23,40769.0,50.034,50.1079,50.0248,50.0802,40769.0
2022-07-07 12:30:00,54.23,54.28,54.2,54.21,136483.0,50.0802,50.1264,50.0525,50.0617,136483.0
2022-07-07 13:00:00,54.22,54.23,54.12,54.13,258617.0,50.071,50.0802,49.9786,49.9878,258617.0
2022-07-07 13:30:00,54.13,54.22,54.13,54.21,111410.0,49.9878,50.071,49.9878,50.0617,111410.0
2022-07-07 14:00:00,54.22,54.27,54.21,54.27,76187.0,50.071,50.1171,50.0617,50.1171,76187.0
2022-07-07 14:30:00,54.26,54.26,54.19,54.23,142254.0,50.1079,50.1079,50.0432,50.0802,142254.0
2022-07-07 15:00:00,54.23,54.28,54.21,54.24,233965.0,50.0802,50.1264,50.0617,50.0894,233965.0
2022-07-07 15:30:00,54.24,54.3,54.22,54.29,243449.0,50.0894,50.1448,50.071,50.1356,243449.0
2022-07-08 09:30:00,54.33,54.53,54.21,54.27,174189.0,50.1725,50.3572,50.0617,50.1171,174189.0
2022-07-08 10:00:00,54.27,54.63,54.2,54.63,119081.0,50.1171,50.4496,50.0525,50.4496,119081.0
2022-07-08 10:30:00,54.63,54.79,54.63,54.73,156959.0,50.4496,50.5973,50.4496,50.5419,156959.0
2022-07-08 11:00:00,54.74,54.79,54.7,54.76,99542.0,50.5512,50.5973,50.5142,50.5696,99542.0
2022-07-08 11:30:00,54.76,54.78,54.57,54.66,134156.0,50.5696,50.5881,50.3942,50.4773,134156.0
2022-07-08 12:00:00,54.66,54.67,54.41,54.42,98439.0,50.4773,50.4865,50.2464,50.2556,98439.0
2022-07-08 12:30:00,54.42,54.45,54.36,54.38,33343.0,50.2556,50.2834,50.2002,50.2187,33343.0
2022-07-08 13:00:00,54.38,54.49,54.33,54.48,51294.0,50.2187,50.3203,50.1725,50.3111,51294.0
2022-07-08 13:30:00,54.48,54.55,54.44,54.5,70530.0,50.3111,50.3757,50.2741,50.3295,70530.0
2022-07-08 14:00:00,54.49,54.58,54.47,54.58,119612.0,50.3203,50.4034,50.3018,50.4034,119612.0
2022-07-08 14:30:00,54.58,54.63,54.55,54.6,58003.0,50.4034,50.4496,50.3757,50.4219,58003.0
2022-07-08 15:00:00,54.6,54.64,54.57,54.62,58018.0,50.4219,50.4588,50.3942,50.4403,58018.0
2022-07-08 15:30:00,54.62,54.64,54.55,54.61,112066.0,50.4403,50.4588,50.3757,50.4311,112066.0
2022-07-11 09:30:00,53.91,53.93,53.57,53.74,135496.0,49.7847,49.8031,49.4707,49.6277,135496.0
2022-07-11 10:00:00,53.74,53.79,53.6,53.66,91536.0,49.6277,49.6739,49.4984,49.5538,91536.0
2022-07-11 10:30:00,53.66,53.83,53.65,53.74,28919.0,49.5538,49.7108,49.5446,49.6277,28919.0
2022-07-11 11:00:00,53.73,53.83,53.72,53.76,105956.0,49.6184,49.7108,49.6092,49.6462,105956.0
2022-07-11 11:30:00,53.75,53.84,53.73,53.77,113894.0,49.6369,49.72,49.6184,49.6554,113894.0
2022-07-11 12:00:00,53.78,53.8,53.71,53.74,67682.0,49.6646,49.6831,49.6,49.6277,67682.0
2022-07-11 12:30:00,53.73,53.77,53.69,53.74,45888.0,49.6184,49.6554,49.5815,49.6277,45888.0
2022-07-11 13:00:00,53.73,53.86,53.72,53.84,65105.0,49.6184,49.7385,49.6092,49.72,65105.0
2022-07-11 13:30:00,53.83,53.9,53.82,53.86,217984.0,49.7108,49.7754,49.7016,49.7385,217984.0
2022-07-11 14:00:00,53.85,53.86,53.73,53.75,67863.0,49.7293,49.7385,49.6184,49.6369,67863.0
2022-07-11 14:30:00,53.75,53.81,53.69,53.7,64326.0,49.6369,49.6923,49.5815,49.5907,64326.0
2022-07-11 15:00:00,53.69,53.71,53.6,53.63,135307.0,49.5815,49.6,49.4984,49.5261,135307.0
2022-07-11 15:30:00,53.63,53.67,53.52,53.58,185031.0,49.5261,49.563,49.4245,49.4799,185031.0
2022-07-12 09:30:00,53.42,53.62,53.32,53.44,90616.0,49.3322,49.5169,49.2398,49.3506,90616.0
2022-07-12 10:00:00,53.44,53.55,53.39,53.5,45725.0,49.3506,49.4522,49.3045,49.406,45725.0
2022-07-12 10:30:00,53.53,53.65,53.52,53.63,93106.0,49.4338,49.5446,49.4245,49.5261,93106.0
2022-07-12 11:00:00,53.63,53.78,53.63,53.75,58183.0,49.5261,49.6646,49.5261,49.6369,58183.0
2022-07-12 11:30:00,53.76,53.78,53.71,53.77,95261.0,49.6462,49.6646,49.6,49.6554,95261.0
2022-07-12 12:00:00,53.77,53.85,53.72,53.82,123257.0,49.6554,49.7293,49.6092,49.7016,123257.0
2022-07-12 12:30:00,53.82,53.87,53.78,53.84,95230.0,49.7016,49.7477,49.6646,49.72,95230.0
2022-07-12 13:00:00,53.84,53.86,53.73,53.77,105418.0,49.72,49.7385,49.6184,49.6554,105418.0
2022-07-12 13:30:00,53.78,53.87,53.77,53.87,74987.0,49.6646,49.7477,49.6554,49.7477,74987.0
2022-07-12 14:00:00,53.87,53.87,53.77,53.8,144707.0,49.7477,49.7477,49.6554,49.6831,144707.0
2022-07-12 14:30:00,53.8,53.82,53.69,53.7,187974.0,49.6831,49.7016,49.5815,49.5907,187974.0
2022-07-12 15:00:00,53.69,53.69,53.46,53.47,171936.0,49.5815,49.5815,49.3691,49.3783,171936.0
2022-07-12 15:30:00,53.47,53.54,53.37,53.52,216630.0,49.3783,49.443,49.286,49.4245,216630.0
2022-07-13 09:30:00,52.89,53.16,52.86,53.02,166390.0,48.8427,49.0921,48.815,48.9628,166390.0
2022-07-13 10:00:00,53.02,53.05,52.77,52.97,133755.0,48.9628,48.9905,48.7319,48.9166,133755.0
2022-07-13 10:30:00,52.97,53.61,52.93,53.54,121535.0,48.9166,49.5076,48.8797,49.443,121535.0
2022-07-13 11:00:00,53.55,53.65,53.45,53.45,97590.0,49.4522,49.5446,49.3599,49.3599,97590.0
2022-07-13 11:30:00,53.45,53.5,53.36,53.46,98337.0,49.3599,49.406,49.2768,49.3691,98337.0
2022-07-13 12:00:00,53.47,53.59,53.44,53.58,50219.0,49.3783,49.4892,49.3506,49.4799,50219.0
2022-07-13 12:30:00,53.57,53.61,53.54,53.59,63275.0,49.4707,49.5076,49.443,49.4892,63275.0
2022-07-13 13:00:00,53.59,53.68,53.53,53.6,198145.0,49.4892,49.5723,49.4338,49.4984,198145.0
2022-07-13 13:30:00,53.61,53.64,53.54,53.6,142594.0,49.5076,49.5353,49.443,49.4984,142594.0
2022-07-13 14:00:00,53.59,53.59,53.38,53.57,81726.0,49.4892,49.4892,49.2952,49.4707,81726.0
2022-07-13 14:30:00,53.57,53.63,53.5,53.59,91979.0,49.4707,49.5261,49.406,49.4892,91979.0
2022-07-13 15:00:00,53.6,53.6,53.48,53.5,90600.0,49.4984,49.4984,49.3876,49.406,90600.0
2022-07-13 15:30:00,53.5,53.51,53.38,53.45,249133.0,49.406,49.4153,49.2952,49.3599,249133.0
2022-07-14 09:30:00,52.46,52.56,52.17,52.29,127078.0,48.4456,48.538,48.1778,48.2886,127078.0
2022-07-14 10:00:00,52.25,52.26,52.08,52.19,123831.0,48.2517,48.2609,48.0947,48.1963,123831.0
2022-07-14 10:30:00,52.24,52.31,52.16,52.28,95161.0,48.2425,48.3071,48.1686,48.2794,95161.0
2022-07-14 11:00:00,52.29,52.55,52.28,52.47,192253.0,48.2886,48.5287,48.2794,48.4549,192253.0
2022-07-14 11:30:00,52.48,52.79,52.45,52.72,145137.0,48.4641,48.7504,48.4364,48.6857,145137.0
2022-07-14 12:00:00,52.72,52.74,52.52,52.53,105255.0,48.6857,48.7042,48.501,48.5103,105255.0
2022-07-14 12:30:00,52.54,52.59,52.29,52.37,116012.0,48.5195,48.5657,48.2886,48.3625,116012.0
2022-07-14 13:00:00,52.37,52.52,52.32,52.51,224511.0,48.3625,48.501,48.3163,48.4918,224511.0
2022-07-14 13:30:00,52.51,52.59,52.42,52.58,103557.0,48.4918,48.5657,48.4087,48.5564,103557.0
2022-07-14 14:00:00,52.58,52.82,52.57,52.8,155262.0,48.5564,48.7781,48.5472,48.7596,155262.0
2022-07-14 14:30:00,52.8,52.91,52.78,52.85,132068.0,48.7596,48.8612,48.7411,48.8058,132068.0
2022-07-14 15:00:00,52.85,52.88,52.74,52.86,207519.0,48.8058,48.8335,48.7042,48.815,207519.0
2022-07-14 15:30:00,52.86,52.87,52.75,52.82,229610.0,48.815,48.8243,48.7134,48.7781,229610.0
2022-07-15 09:30:00,53.18,53.23,52.87,52.97,100792.0,49.1105,49.1567,48.8243,48.9166,100792.0
2022-07-15 10:00:00,52.97,53.38,52.97,53.38,107960.0,48.9166,49.2952,48.9166,49.2952,107960.0
2022-07-15 10:30:00,53.38,53.45,53.29,53.39,80231.0,49.2952,49.3599,49.2121,49.3045,80231.0
2022-07-15 11:00:00,53.39,53.53,53.38,53.52,69786.0,49.3045,49.4338,49.2952,49.4245,69786.0
2022-07-15 11:30:00,53.51,53.53,53.43,53.43,63770.0,49.4153,49.4338,49.3414,49.3414,63770.0
2022-07-15 12:00:00,53.43,53.46,53.36,53.37,89503.0,49.3414,49.3691,49.2768,49.286,89503.0
2022-07-15 12:30:00,53.37,53.4,53.32,53.36,63171.0,49.286,49.3137,49.2398,49.2768,63171.0
2022-07-15 13:00:00,53.37,53.46,53.37,53.45,44224.0,49.286,49.3691,49.286,49.3599,44224.0
2022-07-15 13:30:00,53.45,53.48,53.39,53.46,338667.0,49.3599,49.3876,49.3045,49.3691,338667.0
2022-07-15 14:00:00,53.46,53.46,53.39,53.42,90390.0,49.3691,49.3691,49.3045,49.3322,90390.0
2022-07-15 14:30:00,53.42,53.46,53.39,53.41,82895.0,49.3322,49.3691,49.3045,49.3229,82895.0
2022-07-15 15:00:00,53.41,53.43,53.38,53.4,126999.0,49.3229,49.3414,49.2952,49.3137,126999.0
2022-07-15 15:30:00,53.4,53.51,53.33,53.49,311116.0,49.3137,49.4153,49.2491,49.3968,311116.0
2022-07-18 09:30:00,54.36,54.49,54.31,54.42,108440.0,50.2002,50.3203,50.1541,50.2556,108440.0
2022-07-18 10:00:00,54.43,54.46,54.32,54.46,95053.0,50.2649,50.2926,50.1633,50.2926,95053.0
2022-07-18 10:30:00,54.45,54.53,54.45,54.5,32966.0,50.2834,50.3572,50.2834,50.3295,32966.0
2022-07-18 11:00:00,54.51,54.52,54.35,54.36,43590.0,50.3388,50.348,50.191,50.2002,43590.0
2022-07-18 11:30:00,54.36,54.48,54.35,54.47,157374.0,50.2002,50.3111,50.191,50.3018,157374.0
2022-07-18 12:00:00,54.46,54.52,54.45,54.49,39541.0,50.2926,50.348,50.2834,50.3203,39541.0
2022-07-18 12:30:00,54.5,54.5,54.38,54.39,42313.0,50.3295,50.3295,50.2187,50.2279,42313.0
2022-07-18 13:00:00,54.39,54.44,54.34,54.39,27330.0,50.2279,50.2741,50.1818,50.2279,27330.0
2022-07-18 13:30:00,54.38,54.38,54.09,54.1,48389.0,50.2187,50.2187,49.9509,49.9601,48389.0
2022-07-18 14:00:00,54.11,54.19,54.07,54.08,71855.0,49.9694,50.0432,49.9324,49.9417,71855.0
2022-07-18 14:30:00,54.08,54.17,54.0,54.01,57781.0,49.9417,50.0248,49.8678,49.877,57781.0
2022-07-18 15:00:00,54.0,54.11,54.0,54.0,248171.0,49.8678,49.9694,49.8678,49.8678,248171.0
2022-07-18 15:30:00,53.99,53.99,53.87,53.96,145495.0,49.8586,49.8586,49.7477,49.8308,145495.0
2022-07-19 09:30:00,54.84,54.93,54.77,54.93,102509.0,50.6435,50.7266,50.5789,50.7266,102509.0
2022-07-19 10:00:00,54.92,55.22,54.84,55.17,125157.0,50.7174,50.9944,50.6435,50.9483,125157.0
2022-07-19 10:30:00,55.19,55.21,55.05,55.19,52485.0,50.9667,50.9852,50.8374,50.9667,52485.0
2022-07-19 11:00:00,55.18,55.26,55.13,55.13,87522.0,50.9575,51.0314,50.9113,50.9113,87522.0
2022-07-19 11:30:00,55.14,55.18,55.08,55.13,78722.0,50.9206,50.9575,50.8651,50.9113,78722.0
2022-07-19 12:00:00,55.14,55.15,55.02,55.12,40248.0,50.9206,50.9298,50.8097,50.9021,40248.0
2022-07-19 12:30:00,55.12,55.18,55.1,55.13,84113.0,50.9021,50.9575,50.8836,50.9113,84113.0
2022-07-19 13:00:00,55.13,55.14,55.06,55.09,81673.0,50.9113,50.9206,50.8467,50.8744,81673.0
2022-07-19 13:30:00,55.1,55.17,55.1,55.16,48645.0,50.8836,50.9483,50.8836,50.939,48645.0
2022-07-19 14:00:00,55.17,55.21,55.09,55.09,69946.0,50.9483,50.9852,50.8744,50.8744,69946.0
2022-07-19 14:30:00,55.11,55.14,55.06,55.14,70074.0,50.8928,50.9206,50.8467,50.9206,70074.0
2022-07-19 15:00:00,55.12,55.19,55.1,55.14,94666.0,50.9021,50.9667,50.8836,50.9206,94666.0
2022-07-19 15:30:00,55.15,55.2,55.11,55.15,134715.0,50.9298,50.976,50.8928,50.9298,134715.0
2022-07-20 09:30:00,55.16,55.41,55.11,55.25,213452.0,50.939,51.1699,50.8928,51.0221,213452.0
2022-07-20 10:00:00,55.25,55.46,55.18,55.45,55085.0,51.0221,51.2161,50.9575,51.2068,55085.0
2022-07-20 10:30:00,55.44,55.6,55.43,55.57,558848.0,51.1976,51.3454,51.1884,51.3176,558848.0
2022-07-20 11:00:00,55.56,55.56,55.43,55.43,104417.0,51.3084,51.3084,51.1884,51.1884,104417.0
2022-07-20 11:30:00,55.43,55.54,55.38,55.52,72285.0,51.1884,51.2899,51.1422,51.2715,72285.0
2022-07-20 12:00:00,55.51,55.56,55.43,55.44,47068.0,51.2622,51.3084,51.1884,51.1976,47068.0
2022-07-20 12:30:00,55.44,55.48,55.15,55.29,54072.0,51.1976,51.2345,50.9298,51.0591,54072.0
2022-07-20 13:00:00,55.29,55.29,55.03,55.13,107041.0,51.0591,51.0591,50.819,50.9113,107041.0
2022-07-20 13:30:00,55.15,55.21,55.0,55.01,57038.0,50.9298,50.9852,50.7913,50.8005,57038.0
2022-07-20 14:00:00,55.01,55.22,55.01,55.22,44912.0,50.8005,50.9944,50.8005,50.9944,44912.0
2022-07-20 14:30:00,55.22,55.28,55.18,55.24,149697.0,50.9944,51.0498,50.9575,51.0129,149697.0
2022-07-20 15:00:00,55.23,55.34,55.22,55.32,162804.0,51.0037,51.1052,50.9944,51.0868,162804.0
2022-07-20 15:30:00,55.33,55.33,55.23,55.28,137454.0,51.096,51.096,51.0037,51.0498,137454.0
2022-07-21 09:30:00,55.19,55.85,55.12,55.82,150038.0,50.9667,51.5762,50.9021,51.5485,150038.0
2022-07-21 10:00:00,55.82,55.89,55.56,55.59,142265.0,51.5485,51.6132,51.3084,51.3361,142265.0
2022-07-21 10:30:00,55.58,55.91,55.57,55.91,54731.0,51.3269,51.6316,51.3176,51.6316,54731.0
2022-07-21 11:00:00,55.9,55.98,55.79,55.86,65817.0,51.6224,51.6963,51.5208,51.5855,65817.0
2022-07-21 11:30:00,55.87,56.01,55.83,55.92,40247.0,51.5947,51.724,51.5578,51.6409,40247.0
2022-07-21 12:00:00,55.91,56.01,55.89,56.01,76339.0,51.6316,51.724,51.6132,51.724,76339.0
2022-07-21 12:30:00,56.0,56.03,55.93,55.97,36955.0,51.7147,51.7424,51.6501,51.687,36955.0
2022-07-21 13:00:00,55.97,56.0,55.88,55.91,101295.0,51.687,51.7147,51.6039,51.6316,101295.0
2022-07-21 13:30:00,55.91,55.93,55.79,55.84,137794.0,51.6316,51.6501,51.5208,51.567,137794.0
2022-07-21 14:00:00,55.85,55.95,55.82,55.91,59875.0,51.5762,51.6686,51.5485,51.6316,59875.0
2022-07-21 14:30:00,55.92,55.93,55.86,55.9,62568.0,51.6409,51.6501,51.5855,51.6224,62568.0
2022-07-21 15:00:00,55.91,56.02,55.91,56.01,136040.0,51.6316,51.7332,51.6316,51.724,136040.0
2022-07-21 15:30:00,56.01,56.22,56.0,56.2,200380.0,51.724,51.9179,51.7147,51.8994,200380.0
2022-07-22 09:30:00,56.45,56.86,56.45,56.66,154753.0,52.1303,52.5089,52.1303,52.3242,154753.0
2022-07-22 10:00:00,56.65,56.81,56.55,56.62,70828.0,52.315,52.4628,52.2227,52.2873,70828.0
2022-07-22 10:30:00,56.62,56.7,56.59,56.66,21994.0,52.2873,52.3612,52.2596,52.3242,21994.0
2022-07-22 11:00:00,56.67,56.68,56.5,56.51,47695.0,52.3335,52.3427,52.1765,52.1857,47695.0
2022-07-22 11:30:00,56.5,56.52,56.36,56.45,60873.0,52.1765,52.195,52.0472,52.1303,60873.0
2022-07-22 12:00:00,56.45,56.45,56.32,56.38,94976.0,52.1303,52.1303,52.0103,52.0657,94976.0
2022-07-22 12:30:00,56.39,56.45,56.36,56.37,47417.0,52.0749,52.1303,52.0472,52.0564,47417.0
2022-07-22 13:00:00,56.37,56.38,56.22,56.25,75294.0,52.0564,52.0657,51.9179,51.9456,75294.0
2022-07-22 13:30:00,56.25,56.25,56.13,56.19,42466.0,51.9456,51.9456,51.8348,51.8902,42466.0
2022-07-22 14:00:00,56.18,56.18,55.96,56.02,58442.0,51.881,51.881,51.6778,51.7332,58442.0
2022-07-22 14:30:00,56.02,56.04,55.95,55.99,63678.0,51.7332,51.7517,51.6686,51.7055,63678.0
2022-07-22 15:00:00,55.97,56.08,55.97,56.07,51889.0,51.687,51.7886,51.687,51.7794,51889.0
2022-07-22 15:30:00,56.07,56.2,56.03,56.19,157895.0,51.7794,51.8994,51.7424,51.8902,157895.0
2022-07-25 09:30:00,56.6,56.6,56.42,56.59,82798.0,52.2688,52.2688,52.1026,52.2596,82798.0
2022-07-25 10:00:00,56.56,56.58,56.33,56.37,101831.0,52.2319,52.2504,52.0195,52.0564,101831.0
2022-07-25 10:30:00,56.35,56.38,56.25,56.31,31986.0,52.038,52.0657,51.9456,52.001,31986.0
2022-07-25 11:00:00,56.3,56.36,56.23,56.35,43702.0,51.9918,52.0472,51.9271,52.038,43702.0
2022-07-25 11:30:00,56.35,56.46,56.35,56.4,68421.0,52.038,52.1395,52.038,52.0841,68421.0
2022-07-25 12:00:00,56.4,56.43,56.26,56.3,673202.0,52.0841,52.1118,51.9548,51.9918,673202.0
2022-07-25 12:30:00,56.32,56.45,56.32,56.44,22880.0,52.0103,52.1303,52.0103,52.1211,22880.0
2022-07-25 13:00:00,56.42,56.47,56.4,56.4,42490.0,52.1026,52.1488,52.0841,52.0841,42490.0
2022-07-25 13:30:00,56.41,56.41,56.3,56.36,213092.0,52.0934,52.0934,51.9918,52.0472,213092.0
2022-07-25 14:00:00,56.36,56.38,56.33,56.34,55117.0,52.0472,52.0657,52.0195,52.0287,55117.0
2022-07-25 14:30:00,56.34,56.39,56.28,56.29,88270.0,52.0287,52.0749,51.9733,51.9826,88270.0
2022-07-25 15:00:00,56.29,56.33,56.23,56.27,274753.0,51.9826,52.0195,51.9271,51.9641,274753.0
2022-07-25 15:30:00,56.27,56.41,56.26,56.4,104990.0,51.9641,52.0934,51.9548,52.0841,104990.0
2022-07-26 09:30:00,55.87,55.94,55.78,55.86,103893.0,51.5947,51.6593,51.5116,51.5855,103893.0
2022-07-26 10:00:00,55.86,55.88,55.73,55.78,39681.0,51.5855,51.6039,51.4654,51.5116,39681.0
2022-07-26 10:30:00,55.79,55.92,55.75,55.92,38251.0,51.5208,51.6409,51.4839,51.6409,38251.0
2022-07-26 11:00:00,55.92,55.95,55.74,55.74,63294.0,51.6409,51.6686,51.4746,51.4746,63294.0
2022-07-26 11:30:00,55.73,55.75,55.56,55.6,76520.0,51.4654,51.4839,51.3084,51.3454,76520.0
2022-07-26 12:00:00,55.61,55.7,55.58,55.7,30366.0,51.3546,51.4377,51.3269,51.4377,30366.0
2022-07-26 12:30:00,55.71,55.77,55.67,55.76,48803.0,51.4469,51.5023,51.41,51.4931,48803.0
2022-07-26 13:00:00,55.76,55.83,55.73,55.78,54715.0,51.4931,51.5578,51.4654,51.5116,54715.0
2022-07-26 13:30:00,55.78,55.78,55.66,55.67,57306.0,51.5116,51.5116,51.4008,51.41,57306.0
2022-07-26 14:00:00,55.67,55.78,55.64,55.64,38308.0,51.41,51.5116,51.3823,51.3823,38308.0
2022-07-26 14:30:00,55.64,55.65,55.59,55.64,39299.0,51.3823,51.3915,51.3361,51.3823,39299.0
2022-07-26 15:00:00,55.64,55.65,55.58,55.63,74053.0,51.3823,51.3915,51.3269,51.3731,74053.0
2022-07-26 15:30:00,55.63,55.67,55.56,55.56,174321.0,51.3731,51.41,51.3084,51.3084,174321.0
2022-07-27 09:30:00,55.92,56.06,55.92,56.05,83466.0,51.6409,51.7702,51.6409,51.7609,83466.0
2022-07-27 10:00:00,56.06,56.1,55.99,55.99,53175.0,51.7702,51.8071,51.7055,51.7055,53175.0
2022-07-27 10:30:00,55.99,56.02,55.93,55.98,53429.0,51.7055,51.7332,51.6501,51.6963,53429.0
2022-07-27 11:00:00,55.97,56.06,55.97,56.0,46315.0,51.687,51.7702,51.687,51.7147,46315.0
2022-07-27 11:30:00,56.0,56.03,55.92,55.95,43063.0,51.7147,51.7424,51.6409,51.6686,43063.0
2022-07-27 12:00:00,55.95,55.97,55.9,55.92,72181.0,51.6686,51.687,51.6224,51.6409,72181.0
2022-07-27 12:30:00,55.92,55.94,55.9,55.9,61381.0,51.6409,51.6593,51.6224,51.6224,61381.0
2022-07-27 13:00:00,55.91,55.94,55.88,55.9,80819.0,51.6316,51.6593,51.6039,51.6224,80819.0
2022-07-27 13:30:00,55.9,55.97,55.88,55.91,109316.0,51.6224,51.687,51.6039,51.6316,109316.0
2022-07-27 14:00:00,55.94,56.17,55.94,56.05,47879.0,51.6593,51.8717,51.6593,51.7609,47879.0
2022-07-27 14:30:00,56.06,56.67,55.83,56.58,129908.0,51.7702,52.3335,51.5578,52.2504,129908.0
2022-07-27 15:00:00,56.58,56.83,56.49,56.83,196737.0,52.2504,52.4812,52.1672,52.4812,196737.0
2022-07-27 15:30:00,56.85,56.88,56.73,56.78,148538.0,52.4997,52.5274,52.3889,52.4351,148538.0
2022-07-28 09:30:00,56.87,57.03,56.64,56.74,138485.0,52.5182,52.6659,52.3058,52.3981,138485.0
2022-07-28 10:00:00,56.76,56.83,56.66,56.71,59083.0,52.4166,52.4812,52.3242,52.3704,59083.0
2022-07-28 10:30:00,56.71,56.88,56.64,56.87,38737.0,52.3704,52.5274,52.3058,52.5182,38737.0
2022-07-28 11:00:00,56.89,57.05,56.85,57.04,51461.0,52.5366,52.6844,52.4997,52.6752,51461.0
2022-07-28 11:30:00,57.04,57.1,57.0,57.03,62235.0,52.6752,52.7306,52.6382,52.6659,62235.0
2022-07-28 12:00:00,57.06,57.08,56.97,57.05,14195.0,52.6936,52.7121,52.6105,52.6844,14195.0
2022-07-28 12:30:00,57.03,57.08,56.98,57.06,39080.0,52.6659,52.7121,52.6198,52.6936,39080.0
2022-07-28 13:00:00,57.07,57.18,57.03,57.16,43788.0,52.7029,52.8044,52.6659,52.786,43788.0
2022-07-28 13:30:00,57.15,57.26,57.15,57.21,74294.0,52.7767,52.8783,52.7767,52.8322,74294.0
2022-07-28 14:00:00,57.2,57.21,57.13,57.18,46142.0,52.8229,52.8322,52.7583,52.8044,46142.0
2022-07-28 14:30:00,57.19,57.27,57.15,57.27,34444.0,52.8137,52.8876,52.7767,52.8876,34444.0
2022-07-28 15:00:00,57.27,57.37,57.27,57.36,101151.0,52.8876,52.9799,52.8876,52.9707,101151.0
2022-07-28 15:30:00,57.36,57.39,57.29,57.33,180683.0,52.9707,52.9984,52.906,52.943,180683.0
2022-07-29 09:30:00,57.43,57.56,57.37,57.54,155503.0,53.0353,53.1554,52.9799,53.1369,155503.0
2022-07-29 10:00:00,57.57,57.74,57.57,57.72,31243.0,53.1646,53.3216,53.1646,53.3031,31243.0
2022-07-29 10:30:00,57.69,57.88,57.64,57.85,36548.0,53.2754,53.4509,53.2292,53.4232,36548.0
2022-07-29 11:00:00,57.84,57.98,57.82,57.87,37550.0,53.4139,53.5432,53.3955,53.4416,37550.0
2022-07-29 11:30:00,57.87,57.98,57.83,57.94,137668.0,53.4416,53.5432,53.4047,53.5063,137668.0
2022-07-29 12:00:00,57.94,57.94,57.84,57.84,66450.0,53.5063,53.5063,53.4139,53.4139,66450.0
2022-07-29 12:30:00,57.83,57.94,57.78,57.93,25693.0,53.4047,53.5063,53.3585,53.4971,25693.0
2022-07-29 13:00:00,57.93,57.93,57.87,57.88,23168.0,53.4971,53.4971,53.4416,53.4509,23168.0
2022-07-29 13:30:00,57.88,57.96,57.87,57.93,23743.0,53.4509,53.5248,53.4416,53.4971,23743.0
2022-07-29 14:00:00,57.93,57.98,57.91,57.97,74902.0,53.4971,53.5432,53.4786,53.534,74902.0
2022-07-29 14:30:00,57.98,58.03,57.96,58.02,82116.0,53.5432,53.5894,53.5248,53.5802,82116.0
2022-07-29 15:00:00,58.04,58.06,57.99,58.03,66041.0,53.5986,53.6171,53.5525,53.5894,66041.0
2022-07-29 15:30:00,58.03,58.22,58.03,58.2,270385.0,53.5894,53.7649,53.5894,53.7464,270385.0
2022-08-01 09:30:00,58.15,58.28,58.06,58.25,55535.0,53.7002,53.8203,53.6171,53.7926,55535.0
2022-08-01 10:00:00,58.2,58.4,58.19,58.24,85696.0,53.7464,53.9311,53.7372,53.7833,85696.0
2022-08-01 10:30:00,58.25,58.55,58.25,58.49,37940.0,53.7926,54.0696,53.7926,54.0142,37940.0
2022-08-01 11:00:00,58.52,58.53,58.29,58.38,93403.0,54.0419,54.0511,53.8295,53.9126,93403.0
2022-08-01 11:30:00,58.39,58.41,58.31,58.35,109000.0,53.9219,53.9403,53.848,53.8849,109000.0
2022-08-01 12:00:00,58.35,58.35,58.24,58.29,131172.0,53.8849,53.8849,53.7833,53.8295,131172.0
2022-08-01 12:30:00,58.29,58.32,58.24,58.3,122876.0,53.8295,53.8572,53.7833,53.8387,122876.0
2022-08-01 13:00:00,58.3,58.3,58.09,58.09,111147.0,53.8387,53.8387,53.6448,53.6448,111147.0
2022-08-01 13:30:00,58.1,58.11,58.0,58.1,146775.0,53.654,53.6633,53.5617,53.654,146775.0
2022-08-01 14:00:00,58.1,58.21,58.03,58.14,267289.0,53.654,53.7556,53.5894,53.691,267289.0
2022-08-01 14:30:00,58.14,58.25,58.09,58.24,170269.0,53.691,53.7926,53.6448,53.7833,170269.0
2022-08-01 15:00:00,58.23,58.29,58.18,58.19,217701.0,53.7741,53.8295,53.7279,53.7372,217701.0
2022-08-01 15:30:00,58.19,58.28,58.18,58.26,400739.0,53.7372,53.8203,53.7279,53.8018,400739.0
2022-08-02 09:30:00,57.62,57.71,57.51,57.57,119110.0,53.2108,53.2939,53.1092,53.1646,119110.0
2022-08-02 10:00:00,57.55,57.61,57.4,57.61,74807.0,53.1461,53.2015,53.0076,53.2015,74807.0
2022-08-02 10:30:00,57.63,57.7,57.51,57.62,62198.0,53.22,53.2847,53.1092,53.2108,62198.0
2022-08-02 11:00:00,57.62,57.64,57.51,57.61,40927.0,53.2108,53.2292,53.1092,53.2015,40927.0
2022-08-02 11:30:00,57.6,57.67,57.5,57.52,60187.0,53.1923,53.2569,53.1,53.1184,60187.0
2022-08-02 12:00:00,57.52,57.74,57.49,57.73,43544.0,53.1184,53.3216,53.0907,53.3124,43544.0
2022-08-02 12:30:00,57.74,57.74,57.68,57.7,52546.0,53.3216,53.3216,53.2662,53.2847,52546.0
2022-08-02 13:00:00,57.69,57.7,57.4,57.42,48508.0,53.2754,53.2847,53.0076,53.0261,48508.0
2022-08-02 13:30:00,57.38,57.39,57.25,57.32,63485.0,52.9891,52.9984,52.8691,52.9337,63485.0
2022-08-02 14:00:00,57.3,57.37,57.28,57.37,120079.0,52.9153,52.9799,52.8968,52.9799,120079.0
2022-08-02 14:30:00,57.37,57.42,57.24,57.27,111981.0,52.9799,53.0261,52.8599,52.8876,111981.0
2022-08-02 15:00:00,57.27,57.3,57.21,57.28,175232.0,52.8876,52.9153,52.8322,52.8968,175232.0
2022-08-02 15:30:00,57.28,57.33,57.12,57.14,160389.0,52.8968,52.943,52.749,52.7675,160389.0
2022-08-03 09:30:00,57.4,57.55,57.4,57.48,93676.0,53.0076,53.1461,53.0076,53.0815,93676.0
2022-08-03 10:00:00,57.46,57.46,57.2,57.34,36573.0,53.063,53.063,52.8229,52.9522,36573.0
2022-08-03 10:30:00,57.33,57.37,57.21,57.33,51322.0,52.943,52.9799,52.8322,52.943,51322.0
2022-08-03 11:00:00,57.35,57.51,57.33,57.48,25563.0,52.9614,53.1092,52.943,53.0815,25563.0
2022-08-03 11:30:00,57.47,57.61,57.47,57.61,30606.0,53.0723,53.2015,53.0723,53.2015,30606.0
2022-08-03 12:00:00,57.6,57.69,57.58,57.65,25520.0,53.1923,53.2754,53.1738,53.2385,25520.0
2022-08-03 12:30:00,57.65,57.71,57.65,57.68,23446.0,53.2385,53.2939,53.2385,53.2662,23446.0
2022-08-03 13:00:00,57.69,57.72,57.67,57.71,33168.0,53.2754,53.3031,53.2569,53.2939,33168.0
2022-08-03 13:30:00,57.72,57.74,57.69,57.74,47229.0,53.3031,53.3216,53.2754,53.3216,47229.0
2022-08-03 14:00:00,57.73,57.77,57.71,57.73,55175.0,53.3124,53.3493,53.2939,53.3124,55175.0
2022-08-03 14:30:00,57.72,57.75,57.61,57.7,31554.0,53.3031,53.3308,53.2015,53.2847,31554.0
2022-08-03 15:00:00,57.71,57.75,57.69,57.75,56081.0,53.2939,53.3308,53.2754,53.3308,56081.0
2022-08-03 15:30:00,57.75,57.85,57.73,57.73,90189.0,53.3308,53.4232,53.3124,53.3124,90189.0
2022-08-04 09:30:00,57.75,58.02,57.75,57.98,97573.0,53.3308,53.5802,53.3308,53.5432,97573.0
2022-08-04 10:00:00,58.0,58.06,57.9,57.9,32052.0,53.5617,53.6171,53.4693,53.4693,32052.0
2022-08-04 10:30:00,57.91,58.01,57.86,58.0,39463.0,53.4786,53.5709,53.4324,53.5617,39463.0
2022-08-04 11:00:00,58.02,58.1,57.96,58.08,21874.0,53.5802,53.654,53.5248,53.6356,21874.0
2022-08-04 11:30:00,58.09,58.15,57.98,58.14,89733.0,53.6448,53.7002,53.5432,53.691,89733.0
2022-08-04 12:00:00,58.14,58.22,58.12,58.22,40523.0,53.691,53.7649,53.6725,53.7649,40523.0
2022-08-04 12:30:00,58.22,58.24,58.06,58.1,38662.0,53.7649,53.7833,53.6171,53.654,38662.0
2022-08-04 13:00:00,58.1,58.17,58.07,58.17,35108.0,53.654,53.7187,53.6263,53.7187,35108.0
2022-08-04 13:30:00,58.16,58.19,58.13,58.15,83129.0,53.7095,53.7372,53.6817,53.7002,83129.0
2022-08-04 14:00:00,58.15,58.16,58.11,58.16,38815.0,53.7002,53.7095,53.6633,53.7095,38815.0
2022-08-04 14:30:00,58.16,58.2,58.1,58.2,198706.0,53.7095,53.7464,53.654,53.7464,198706.0
2022-08-04 15:00:00,58.18,58.23,58.14,58.2,104579.0,53.7279,53.7741,53.691,53.7464,104579.0
2022-08-04 15:30:00,58.19,58.21,58.1,58.18,76990.0,53.7372,53.7556,53.654,53.7279,76990.0
2022-08-05 09:30:00,57.18,57.43,57.12,57.4,79469.0,52.8044,53.0353,52.749,53.0076,79469.0
2022-08-05 10:00:00,57.39,57.62,57.31,57.57,92435.0,52.9984,53.2108,52.9245,53.1646,92435.0
2022-08-05 10:30:00,57.57,57.58,57.46,57.48,26646.0,53.1646,53.1738,53.063,53.0815,26646.0
2022-08-05 11:00:00,57.45,57.46,57.17,57.18,38821.0,53.0538,53.063,52.7952,52.8044,38821.0
2022-08-05 11:30:00,57.18,57.34,57.18,57.29,34141.0,52.8044,52.9522,52.8044,52.906,34141.0
2022-08-05 12:00:00,57.29,57.4,57.29,57.4,29237.0,52.906,53.0076,52.906,53.0076,29237.0
2022-08-05 12:30:00,57.37,57.52,57.34,57.51,26862.0,52.9799,53.1184,52.9522,53.1092,26862.0
2022-08-05 13:00:00,57.5,57.59,57.48,57.54,20251.0,53.1,53.1831,53.0815,53.1369,20251.0
2022-08-05 13:30:00,57.54,57.57,57.5,57.53,48223.0,53.1369,53.1646,53.1,53.1277,48223.0
2022-08-05 14:00:00,57.51,57.52,57.42,57.42,25449.0,53.1092,53.1184,53.0261,53.0261,25449.0
2022-08-05 14:30:00,57.41,57.47,57.4,57.43,36588.0,53.0168,53.0723,53.0076,53.0353,36588.0
2022-08-05 15:00:00,57.45,57.54,57.42,57.54,68531.0,53.0538,53.1369,53.0261,53.1369,68531.0
2022-08-05 15:30:00,57.53,57.65,57.53,57.55,57411.0,53.1277,53.2385,53.1277,53.1461,57411.0
2022-08-08 09:30:00,57.95,58.27,57.95,58.22,55545.0,53.5155,53.811,53.5155,53.7649,55545.0
2022-08-08 10:00:00,58.22,58.25,58.15,58.2,76270.0,53.7649,53.7926,53.7002,53.7464,76270.0
2022-08-08 10:30:00,58.21,58.23,58.14,58.15,43315.0,53.7556,53.7741,53.691,53.7002,43315.0
2022-08-08 11:00:00,58.16,58.2,58.08,58.11,66287.0,53.7095,53.7464,53.6356,53.6633,66287.0
2022-08-08 11:30:00,58.1,58.14,57.91,57.98,109710.0,53.654,53.691,53.4786,53.5432,109710.0
2022-08-08 12:00:00,57.98,58.0,57.8,57.84,194042.0,53.5432,53.5617,53.377,53.4139,194042.0
2022-08-08 12:30:00,57.83,57.9,57.79,57.86,48418.0,53.4047,53.4693,53.3678,53.4324,48418.0
2022-08-08 13:00:00,57.85,57.92,57.82,57.84,42791.0,53.4232,53.4878,53.3955,53.4139,42791.0
2022-08-08 13:30:00,57.82,57.9,57.8,57.89,62616.0,53.3955,53.4693,53.377,53.4601,62616.0
2022-08-08 14:00:00,57.89,57.89,57.75,57.77,59966.0,53.4601,53.4601,53.3308,53.3493,59966.0
2022-08-08 14:30:00,57.78,57.81,57.68,57.75,51759.0,53.3585,53.3862,53.2662,53.3308,51759.0
2022-08-08 15:00:00,57.73,57.77,57.68,57.75,61401.0,53.3124,53.3493,53.2662,53.3308,61401.0
2022-08-08 15:30:00,57.74,57.79,57.72,57.76,94722.0,53.3216,53.3678,53.3031,53.3401,94722.0
2022-08-09 09:30:00,57.64,57.74,57.57,57.58,448507.0,53.2292,53.3216,53.1646,53.1738,448507.0
2022-08-09 10:00:00,57.58,57.6,57.53,57.57,81972.0,53.1738,53.1923,53.1277,53.1646,81972.0
2022-08-09 10:30:00,57.55,57.62,57.48,57.49,24493.0,53.1461,53.2108,53.0815,53.0907,24493.0
2022-08-09 11:00:00,57.48,57.58,57.41,57.51,60367.0,53.0815,53.1738,53.0168,53.1092,60367.0
2022-08-09 11:30:00,57.5,57.55,57.45,57.5,50533.0,53.1,53.1461,53.0538,53.1,50533.0
2022-08-09 12:00:00,57.5,57.51,57.39,57.4,34310.0,53.1,53.1092,52.9984,53.0076,34310.0
2022-08-09 12:30:00,57.4,57.41,57.34,57.35,28529.0,53.0076,53.0168,52.9522,52.9614,28529.0
2022-08-09 13:00:00,57.36,57.4,57.34,57.39,38975.0,52.9707,53.0076,52.9522,52.9984,38975.0
2022-08-09 13:30:00,57.39,57.39,57.28,57.38,49038.0,52.9984,52.9984,52.8968,52.9891,49038.0
2022-08-09 14:00:00,57.38,57.41,57.26,57.28,52839.0,52.9891,53.0168,52.8783,52.8968,52839.0
2022-08-09 14:30:00,57.27,57.35,57.27,57.33,65589.0,52.8876,52.9614,52.8876,52.943,65589.0
2022-08-09 15:00:00,57.33,57.4,57.29,57.37,84191.0,52.943,53.0076,52.906,52.9799,84191.0
2022-08-09 15:30:00,57.37,57.38,57.28,57.32,273413.0,52.9799,52.9891,52.8968,52.9337,273413.0
2022-08-10 09:30:00,58.84,58.94,58.68,58.85,51970.0,54.3374,54.4298,54.1897,54.3467,51970.0
2022-08-10 10:00:00,58.84,59.02,58.84,59.02,56401.0,54.3374,54.5036,54.3374,54.5036,56401.0
2022-08-10 10:30:00,59.03,59.21,59.01,59.2,26611.0,54.5129,54.6791,54.4944,54.6699,26611.0
2022-08-10 11:00:00,59.21,59.31,59.16,59.25,87522.0,54.6791,54.7715,54.6329,54.716,87522.0
2022-08-10 11:30:00,59.25,59.29,59.11,59.18,97232.0,54.716,54.753,54.5868,54.6514,97232.0
2022-08-10 12:00:00,59.18,59.22,59.12,59.19,52412.0,54.6514,54.6883,54.596,54.6606,52412.0
2022-08-10 12:30:00,59.2,59.21,59.16,59.19,47222.0,54.6699,54.6791,54.6329,54.6606,47222.0
2022-08-10 13:00:00,59.19,59.26,59.17,59.2,41576.0,54.6606,54.7253,54.6422,54.6699,41576.0
2022-08-10 13:30:00,59.21,59.27,59.2,59.21,79309.0,54.6791,54.7345,54.6699,54.6791,79309.0
2022-08-10 14:00:00,59.22,59.23,59.06,59.06,103947.0,54.6883,54.6976,54.5406,54.5406,103947.0
2022-08-10 14:30:00,59.06,59.11,59.02,59.03,90424.0,54.5406,54.5868,54.5036,54.5129,90424.0
2022-08-10 15:00:00,59.02,59.08,58.99,59.07,50522.0,54.5036,54.5591,54.4759,54.5498,50522.0
2022-08-10 15:30:00,59.06,59.15,59.03,59.13,85469.0,54.5406,54.6237,54.5129,54.6052,85469.0
2022-08-11 09:30:00,59.54,59.82,59.43,59.6,136975.0,54.9839,55.2424,54.8823,55.0393,136975.0
2022-08-11 10:00:00,59.61,59.69,59.58,59.61,51850.0,55.0485,55.1224,55.0208,55.0485,51850.0
2022-08-11 10:30:00,59.63,59.64,59.45,59.51,31408.0,55.067,55.0762,54.9007,54.9561,31408.0
2022-08-11 11:00:00,59.5,59.5,59.27,59.36,48098.0,54.9469,54.9469,54.7345,54.8176,48098.0
2022-08-11 11:30:00,59.35,59.42,59.29,59.35,88632.0,54.8084,54.873,54.753,54.8084,88632.0
2022-08-11 12:00:00,59.34,59.38,59.29,59.38,51157.0,54.7992,54.8361,54.753,54.8361,51157.0
2022-08-11 12:30:00,59.39,59.43,59.34,59.39,22676.0,54.8453,54.8823,54.7992,54.8453,22676.0
2022-08-11 13:00:00,59.4,59.45,59.32,59.38,42973.0,54.8546,54.9007,54.7807,54.8361,42973.0
2022-08-11 13:30:00,59.37,59.38,59.26,59.28,57080.0,54.8269,54.8361,54.7253,54.7437,57080.0
2022-08-11 14:00:00,59.28,59.28,59.15,59.19,46899.0,54.7437,54.7437,54.6237,54.6606,46899.0
2022-08-11 14:30:00,59.2,59.2,59.08,59.15,69391.0,54.6699,54.6699,54.5591,54.6237,69391.0
2022-08-11 15:00:00,59.15,59.16,59.04,59.13,95962.0,54.6237,54.6329,54.5221,54.6052,95962.0
2022-08-11 15:30:00,59.14,59.17,59.06,59.13,193817.0,54.6145,54.6422,54.5406,54.6052,193817.0
2022-08-12 09:30:00,59.17,59.28,59.15,59.25,56862.0,54.6422,54.7437,54.6237,54.716,56862.0
2022-08-12 10:00:00,59.25,59.25,59.05,59.15,23172.0,54.716,54.716,54.5313,54.6237,23172.0
2022-08-12 10:30:00,59.14,59.23,59.04,59.07,28578.0,54.6145,54.6976,54.5221,54.5498,28578.0
2022-08-12 11:00:00,59.06,59.19,59.05,59.15,39453.0,54.5406,54.6606,54.5313,54.6237,39453.0
2022-08-12 11:30:00,59.15,59.22,59.14,59.17,67116.0,54.6237,54.6883,54.6145,54.6422,67116.0
2022-08-12 12:00:00,59.17,59.25,59.16,59.23,133048.0,54.6422,54.716,54.6329,54.6976,133048.0
2022-08-12 12:30:00,59.22,59.26,59.21,59.22,146656.0,54.6883,54.7253,54.6791,54.6883,146656.0
2022-08-12 13:00:00,59.21,59.31,59.21,59.29,38676.0,54.6791,54.7715,54.6791,54.753,38676.0
2022-08-12 13:30:00,59.3,59.34,59.28,59.33,42201.0,54.7622,54.7992,54.7437,54.7899,42201.0
2022-08-12 14:00:00,59.32,59.38,59.32,59.37,18704.0,54.7807,54.8361,54.7807,54.8269,18704.0
2022-08-12 14:30:00,59.37,59.46,59.36,59.45,175016.0,54.8269,54.91,54.8176,54.9007,175016.0
2022-08-12 15:00:00,59.45,59.49,59.43,59.47,156867.0,54.9007,54.9377,54.8823,54.9192,156867.0
2022-08-12 15:30:00,59.47,59.54,59.45,59.54,224722.0,54.9192,54.9839,54.9007,54.9839,224722.0
2022-08-15 09:30:00,58.95,59.11,58.64,59.06,212700.0,54.439,54.5868,54.1527,54.5406,212700.0
2022-08-15 10:00:00,59.05,59.07,58.89,58.91,105635.0,54.5313,54.5498,54.3836,54.4021,105635.0
2022-08-15 10:30:00,58.93,59.03,58.93,58.97,50570.0,54.4205,54.5129,54.4205,54.4575,50570.0
2022-08-15 11:00:00,58.97,59.02,58.93,59.02,36460.0,54.4575,54.5036,54.4205,54.5036,36460.0
2022-08-15 11:30:00,59.01,59.13,59.0,59.09,166452.0,54.4944,54.6052,54.4852,54.5683,166452.0
2022-08-15 12:00:00,59.09,59.1,59.05,59.08,43806.0,54.5683,54.5775,54.5313,54.5591,43806.0
2022-08-15 12:30:00,59.08,59.11,59.07,59.11,29570.0,54.5591,54.5868,54.5498,54.5868,29570.0
2022-08-15 13:00:00,59.11,59.13,59.05,59.05,86550.0,54.5868,54.6052,54.5313,54.5313,86550.0
2022-08-15 13:30:00,59.06,59.07,59.0,59.02,137877.0,54.5406,54.5498,54.4852,54.5036,137877.0
2022-08-15 14:00:00,59.02,59.02,58.93,58.98,40366.0,54.5036,54.5036,54.4205,54.4667,40366.0
2022-08-15 14:30:00,58.98,59.0,58.96,59.0,40813.0,54.4667,54.4852,54.4482,54.4852,40813.0
2022-08-15 15:00:00,59.01,59.09,58.99,59.08,51659.0,54.4944,54.5683,54.4759,54.5591,51659.0
2022-08-15 15:30:00,59.09,59.1,59.03,59.04,56285.0,54.5683,54.5775,54.5129,54.5221,56285.0
2022-08-16 09:30:00,58.59,58.73,58.59,58.71,104697.0,54.1065,54.2358,54.1065,54.2174,104697.0
2022-08-16 10:00:00,58.71,58.71,58.59,58.67,107618.0,54.2174,54.2174,54.1065,54.1804,107618.0
2022-08-16 10:30:00,58.66,58.73,58.6,58.7,101763.0,54.1712,54.2358,54.1158,54.2081,101763.0
2022-08-16 11:00:00,58.7,58.78,58.69,58.78,70095.0,54.2081,54.282,54.1989,54.282,70095.0
2022-08-16 11:30:00,58.78,58.83,58.74,58.82,105365.0,54.282,54.3282,54.2451,54.3189,105365.0
2022-08-16 12:00:00,58.82,58.83,58.76,58.8,70866.0,54.3189,54.3282,54.2635,54.3005,70866.0
2022-08-16 12:30:00,58.8,58.8,58.76,58.77,56857.0,54.3005,54.3005,54.2635,54.2728,56857.0
2022-08-16 13:00:00,58.77,58.83,58.76,58.8,58770.0,54.2728,54.3282,54.2635,54.3005,58770.0
2022-08-16 13:30:00,58.81,58.91,58.8,58.9,95845.0,54.3097,54.4021,54.3005,54.3928,95845.0
2022-08-16 14:00:00,58.9,59.02,58.89,59.02,282778.0,54.3928,54.5036,54.3836,54.5036,282778.0
2022-08-16 14:30:00,59.02,59.02,58.75,58.85,275853.0,54.5036,54.5036,54.2543,54.3467,275853.0
2022-08-16 15:00:00,58.84,58.88,58.8,58.87,49054.0,54.3374,54.3744,54.3005,54.3651,49054.0
2022-08-16 15:30:00,58.87,58.97,58.86,58.96,424735.0,54.3651,54.4575,54.3559,54.4482,424735.0
2022-08-17 09:30:00,58.09,58.12,57.8,58.08,67650.0,53.6448,53.6725,53.377,53.6356,67650.0
2022-08-17 10:00:00,58.12,58.25,58.1,58.12,17581.0,53.6725,53.7926,53.654,53.6725,17581.0
2022-08-17 10:30:00,58.14,58.15,57.95,57.95,23515.0,53.691,53.7002,53.5155,53.5155,23515.0
2022-08-17 11:00:00,57.96,58.01,57.92,57.99,74162.0,53.5248,53.5709,53.4878,53.5525,74162.0
2022-08-17 11:30:00,57.99,58.04,57.88,57.9,110644.0,53.5525,53.5986,53.4509,53.4693,110644.0
2022-08-17 12:00:00,57.9,58.0,57.9,57.99,50462.0,53.4693,53.5617,53.4693,53.5525,50462.0
2022-08-17 12:30:00,58.0,58.1,58.0,58.09,37240.0,53.5617,53.654,53.5617,53.6448,37240.0
2022-08-17 13:00:00,58.09,58.12,58.03,58.11,47306.0,53.6448,53.6725,53.5894,53.6633,47306.0
2022-08-17 13:30:00,58.11,58.14,58.09,58.1,31306.0,53.6633,53.691,53.6448,53.654,31306.0
2022-08-17 14:00:00,58.11,58.43,58.1,58.37,52904.0,53.6633,53.9588,53.654,53.9034,52904.0
2022-08-17 14:30:00,58.39,58.5,58.3,58.3,65233.0,53.9219,54.0234,53.8387,53.8387,65233.0
2022-08-17 15:00:00,58.29,58.37,58.17,58.22,116139.0,53.8295,53.9034,53.7187,53.7649,116139.0
2022-08-17 15:30:00,58.23,58.24,58.15,58.2,117927.0,53.7741,53.7833,53.7002,53.7464,117927.0
2022-08-18 09:30:00,58.16,58.16,57.91,58.08,72865.0,53.7095,53.7095,53.4786,53.6356,72865.0
2022-08-18 10:00:00,58.09,58.09,57.98,58.05,23121.0,53.6448,53.6448,53.5432,53.6079,23121.0
2022-08-18 10:30:00,58.05,58.16,58.03,58.13,57694.0,53.6079,53.7095,53.5894,53.6817,57694.0
2022-08-18 11:00:00,58.12,58.23,58.1,58.2,26994.0,53.6725,53.7741,53.654,53.7464,26994.0
2022-08-18 11:30:00,58.2,58.22,58.1,58.1,28094.0,53.7464,53.7649,53.654,53.654,28094.0
2022-08-18 12:00:00,58.1,58.12,57.96,57.97,36678.0,53.654,53.6725,53.5248,53.534,36678.0
2022-08-18 12:30:00,57.97,57.99,57.86,57.86,37654.0,53.534,53.5525,53.4324,53.4324,37654.0
2022-08-18 13:00:00,57.86,57.91,57.83,57.9,66733.0,53.4324,53.4786,53.4047,53.4693,66733.0
2022-08-18 13:30:00,57.9,57.93,57.85,57.87,38882.0,53.4693,53.4971,53.4232,53.4416,38882.0
2022-08-18 14:00:00,57.86,57.95,57.86,57.94,31943.0,53.4324,53.5155,53.4324,53.5063,31943.0
2022-08-18 14:30:00,57.92,58.01,57.91,57.98,107301.0,53.4878,53.5709,53.4786,53.5432,107301.0
2022-08-18 15:00:00,57.98,58.06,57.97,58.05,79684.0,53.5432,53.6171,53.534,53.6079,79684.0
2022-08-18 15:30:00,58.05,58.06,57.92,57.97,113860.0,53.6079,53.6171,53.4878,53.534,113860.0
2022-08-19 09:30:00,57.35,57.37,57.1,57.1,106409.0,52.9614,52.9799,52.7306,52.7306,106409.0
2022-08-19 10:00:00,57.09,57.14,57.03,57.09,134308.0,52.7213,52.7675,52.6659,52.7213,134308.0
2022-08-19 10:30:00,57.09,57.11,56.94,56.96,25272.0,52.7213,52.7398,52.5828,52.6013,25272.0
2022-08-19 11:00:00,56.94,56.98,56.87,56.94,33825.0,52.5828,52.6198,52.5182,52.5828,33825.0
2022-08-19 11:30:00,56.93,57.04,56.92,56.95,101703.0,52.5736,52.6752,52.5643,52.592,101703.0
2022-08-19 12:00:00,56.95,57.02,56.94,56.98,35703.0,52.592,52.6567,52.5828,52.6198,35703.0
2022-08-19 12:30:00,56.97,57.09,56.96,57.07,36731.0,52.6105,52.7213,52.6013,52.7029,36731.0
2022-08-19 13:00:00,57.07,57.08,57.01,57.02,35940.0,52.7029,52.7121,52.6475,52.6567,35940.0
2022-08-19 13:30:00,57.01,57.05,56.94,57.04,44616.0,52.6475,52.6844,52.5828,52.6752,44616.0
2022-08-19 14:00:00,57.04,57.04,56.93,57.0,50488.0,52.6752,52.6752,52.5736,52.6382,50488.0
2022-08-19 14:30:00,56.98,57.01,56.88,56.89,48278.0,52.6198,52.6475,52.5274,52.5366,48278.0
2022-08-19 15:00:00,56.9,56.95,56.85,56.94,39834.0,52.5459,52.592,52.4997,52.5828,39834.0
2022-08-19 15:30:00,56.94,57.02,56.91,56.99,114400.0,52.5828,52.6567,52.5551,52.629,114400.0
2022-08-22 09:30:00,56.15,56.17,55.97,56.03,94761.0,51.8533,51.8717,51.687,51.7424,94761.0
2022-08-22 10:00:00,56.01,56.03,55.87,55.89,110415.0,51.724,51.7424,51.5947,51.6132,110415.0
2022-08-22 10:30:00,55.87,55.94,55.84,55.85,30404.0,51.5947,51.6593,51.567,51.5762,30404.0
2022-08-22 11:00:00,55.85,55.91,55.77,55.77,25709.0,51.5762,51.6316,51.5023,51.5023,25709.0
2022-08-22 11:30:00,55.76,55.85,55.75,55.82,45472.0,51.4931,51.5762,51.4839,51.5485,45472.0
2022-08-22 12:00:00,55.82,55.92,55.81,55.87,26365.0,51.5485,51.6409,51.5393,51.5947,26365.0
2022-08-22 12:30:00,55.87,55.92,55.83,55.84,26221.0,51.5947,51.6409,51.5578,51.567,26221.0
2022-08-22 13:00:00,55.85,55.86,55.76,55.78,27668.0,51.5762,51.5855,51.4931,51.5116,27668.0
2022-08-22 13:30:00,55.77,55.77,55.68,55.68,30877.0,51.5023,51.5023,51.4192,51.4192,30877.0
2022-08-22 14:00:00,55.68,55.76,55.68,55.73,356767.0,51.4192,51.4931,51.4192,51.4654,356767.0
2022-08-22 14:30:00,55.72,55.74,55.69,55.72,183383.0,51.4562,51.4746,51.4285,51.4562,183383.0
2022-08-22 15:00:00,55.72,55.8,55.71,55.74,90232.0,51.4562,51.53,51.4469,51.4746,90232.0
2022-08-22 15:30:00,55.73,55.79,55.65,55.78,276060.0,51.4654,51.5208,51.3915,51.5116,276060.0
2022-08-23 09:30:00,55.61,56.21,55.61,56.15,77451.0,51.3546,51.9087,51.3546,51.8533,77451.0
2022-08-23 10:00:00,56.13,56.49,56.13,56.23,56457.0,51.8348,52.1672,51.8348,51.9271,56457.0
2022-08-23 10:30:00,56.22,56.3,56.14,56.15,64705.0,51.9179,51.9918,51.844,51.8533,64705.0
2022-08-23 11:00:00,56.15,56.3,56.08,56.14,30650.0,51.8533,51.9918,51.7886,51.844,30650.0
2022-08-23 11:30:00,56.14,56.2,56.08,56.13,36779.0,51.844,51.8994,51.7886,51.8348,36779.0
2022-08-23 12:00:00,56.12,56.13,56.0,56.02,68810.0,51.8256,51.8348,51.7147,51.7332,68810.0
2022-08-23 12:30:00,56.02,56.17,56.02,56.17,64849.0,51.7332,51.8717,51.7332,51.8717,64849.0
2022-08-23 13:00:00,56.16,56.19,56.02,56.07,22675.0,51.8625,51.8902,51.7332,51.7794,22675.0
2022-08-23 13:30:00,56.07,56.09,55.93,55.96,39781.0,51.7794,51.7979,51.6501,51.6778,39781.0
2022-08-23 14:00:00,55.95,55.99,55.9,55.97,85819.0,51.6686,51.7055,51.6224,51.687,85819.0
2022-08-23 14:30:00,55.95,55.95,55.86,55.89,51529.0,51.6686,51.6686,51.5855,51.6132,51529.0
2022-08-23 15:00:00,55.9,55.97,55.88,55.91,67877.0,51.6224,51.687,51.6039,51.6316,67877.0
2022-08-23 15:30:00,55.91,55.99,55.87,55.95,105477.0,51.6316,51.7055,51.5947,51.6686,105477.0
2022-08-24 09:30:00,55.85,56.01,55.85,55.99,80467.0,51.5762,51.724,51.5762,51.7055,80467.0
2022-08-24 10:00:00,55.99,56.2,55.89,56.16,43934.0,51.7055,51.8994,51.6132,51.8625,43934.0
2022-08-24 10:30:00,56.18,56.31,56.05,56.3,73969.0,51.881,52.001,51.7609,51.9918,73969.0
2022-08-24 11:00:00,56.28,56.39,56.24,56.3,40375.0,51.9733,52.0749,51.9364,51.9918,40375.0
2022-08-24 11:30:00,56.3,56.36,56.27,56.3,28075.0,51.9918,52.0472,51.9641,51.9918,28075.0
2022-08-24 12:00:00,56.31,56.34,56.21,56.21,37261.0,52.001,52.0287,51.9087,51.9087,37261.0
2022-08-24 12:30:00,56.19,56.19,56.05,56.13,35094.0,51.8902,51.8902,51.7609,51.8348,35094.0
2022-08-24 13:00:00,56.14,56.18,56.11,56.13,48223.0,51.844,51.881,51.8163,51.8348,48223.0
2022-08-24 13:30:00,56.12,56.18,56.1,56.16,30108.0,51.8256,51.881,51.8071,51.8625,30108.0
2022-08-24 14:00:00,56.17,56.18,56.15,56.15,20979.0,51.8717,51.881,51.8533,51.8533,20979.0
2022-08-24 14:30:00,56.15,56.16,56.11,56.15,91070.0,51.8533,51.8625,51.8163,51.8533,91070.0
2022-08-24 15:00:00,56.15,56.23,56.12,56.17,546774.0,51.8533,51.9271,51.8256,51.8717,546774.0
2022-08-24 15:30:00,56.17,56.25,56.15,56.19,134722.0,51.8717,51.9456,51.8533,51.8902,134722.0
2022-08-25 09:30:00,56.26,56.43,56.24,56.43,55596.0,51.9548,52.1118,51.9364,52.1118,55596.0
2022-08-25 10:00:00,56.45,56.63,56.44,56.61,27350.0,52.1303,52.2965,52.1211,52.2781,27350.0
2022-08-25 10:30:00,56.61,56.75,56.6,56.63,128997.0,52.2781,52.4074,52.2688,52.2965,128997.0
2022-08-25 11:00:00,56.63,56.63,56.39,56.47,25199.0,52.2965,52.2965,52.0749,52.1488,25199.0
2022-08-25 11:30:00,56.46,56.49,56.35,56.41,41824.0,52.1395,52.1672,52.038,52.0934,41824.0
2022-08-25 12:00:00,56.41,56.44,56.35,56.42,174216.0,52.0934,52.1211,52.038,52.1026,174216.0
2022-08-25 12:30:00,56.41,56.45,56.37,56.44,538353.0,52.0934,52.1303,52.0564,52.1211,538353.0
2022-08-25 13:00:00,56.44,56.57,56.43,56.55,68757.0,52.1211,52.2411,52.1118,52.2227,68757.0
2022-08-25 13:30:00,56.56,56.62,56.54,56.59,52398.0,52.2319,52.2873,52.2134,52.2596,52398.0
2022-08-25 14:00:00,56.58,56.6,56.51,56.59,28075.0,52.2504,52.2688,52.1857,52.2596,28075.0
2022-08-25 14:30:00,56.6,56.64,56.53,56.63,432196.0,52.2688,52.3058,52.2042,52.2965,432196.0
2022-08-25 15:00:00,56.64,56.68,56.6,56.67,54078.0,52.3058,52.3427,52.2688,52.3335,54078.0
2022-08-25 15:30:00,56.67,56.79,56.64,56.79,79416.0,52.3335,52.4443,52.3058,52.4443,79416.0
2022-08-26 09:30:00,56.73,56.78,56.54,56.61,67648.0,52.3889,52.4351,52.2134,52.2781,67648.0
2022-08-26 10:00:00,56.6,56.76,56.14,56.16,105115.0,52.2688,52.4166,51.844,51.8625,105115.0
2022-08-26 10:30:00,56.18,56.18,55.89,55.9,166341.0,51.881,51.881,51.6132,51.6224,166341.0
2022-08-26 11:00:00,55.89,55.92,55.59,55.76,42808.0,51.6132,51.6409,51.3361,51.4931,42808.0
2022-08-26 11:30:00,55.77,55.89,55.7,55.75,42277.0,51.5023,51.6132,51.4377,51.4839,42277.0
2022-08-26 12:00:00,55.75,55.76,55.59,55.62,35582.0,51.4839,51.4931,51.3361,51.3638,35582.0
2022-08-26 12:30:00,55.62,55.68,55.56,55.66,33690.0,51.3638,51.4192,51.3084,51.4008,33690.0
2022-08-26 13:00:00,55.65,55.7,55.58,55.62,44446.0,51.3915,51.4377,51.3269,51.3638,44446.0
2022-08-26 13:30:00,55.61,55.61,55.52,55.55,30058.0,51.3546,51.3546,51.2715,51.2992,30058.0
2022-08-26 14:00:00,55.57,55.58,55.44,55.48,69270.0,51.3176,51.3269,51.1976,51.2345,69270.0
2022-08-26 14:30:00,55.48,55.5,55.39,55.4,132685.0,51.2345,51.253,51.1514,51.1607,132685.0
2022-08-26 15:00:00,55.4,55.44,55.35,55.38,118724.0,51.1607,51.1976,51.1145,51.1422,118724.0
2022-08-26 15:30:00,55.38,55.4,55.25,55.27,235130.0,51.1422,51.1607,51.0221,51.0406,235130.0
2022-08-29 09:30:00,54.93,55.27,54.93,55.13,58005.0,50.7266,51.0406,50.7266,50.9113,58005.0
2022-08-29 10:00:00,55.14,55.33,55.11,55.26,32683.0,50.9206,51.096,50.8928,51.0314,32683.0
2022-08-29 10:30:00,55.22,55.24,54.92,54.93,42216.0,50.9944,51.0129,50.7174,50.7266,42216.0
2022-08-29 11:00:00,54.94,55.06,54.92,55.01,72780.0,50.7359,50.8467,50.7174,50.8005,72780.0
2022-08-29 11:30:00,55.02,55.13,54.96,55.12,78143.0,50.8097,50.9113,50.7543,50.9021,78143.0
2022-08-29 12:00:00,55.13,55.2,55.1,55.1,81161.0,50.9113,50.976,50.8836,50.8836,81161.0
2022-08-29 12:30:00,55.1,55.26,55.05,55.23,30447.0,50.8836,51.0314,50.8374,51.0037,30447.0
2022-08-29 13:00:00,55.27,55.29,55.12,55.19,43151.0,51.0406,51.0591,50.9021,50.9667,43151.0
2022-08-29 13:30:00,55.21,55.3,55.19,55.21,48769.0,50.9852,51.0683,50.9667,50.9852,48769.0
2022-08-29 14:00:00,55.21,55.23,55.08,55.1,118850.0,50.9852,51.0037,50.8651,50.8836,118850.0
2022-08-29 14:30:00,55.11,55.19,55.04,55.12,156575.0,50.8928,50.9667,50.8282,50.9021,156575.0
2022-08-29 15:00:00,55.13,55.21,55.08,55.1,180944.0,50.9113,50.9852,50.8651,50.8836,180944.0
2022-08-29 15:30:00,55.09,55.14,55.03,55.05,153581.0,50.8744,50.9206,50.819,50.8374,153581.0
2022-08-30 09:30:00,55.61,55.66,55.41,55.43,84886.0,51.3546,51.4008,51.1699,51.1884,84886.0
2022-08-30 10:00:00,55.41,55.41,55.06,55.12,56675.0,51.1699,51.1699,50.8467,50.9021,56675.0
2022-08-30 10:30:00,55.1,55.13,54.75,54.96,70046.0,50.8836,50.9113,50.5604,50.7543,70046.0
2022-08-30 11:00:00,54.93,55.07,54.84,55.05,29752.0,50.7266,50.8559,50.6435,50.8374,29752.0
2022-08-30 11:30:00,54.98,55.11,54.88,54.97,41632.0,50.7728,50.8928,50.6804,50.7636,41632.0
2022-08-30 12:00:00,54.97,55.06,54.92,54.97,68107.0,50.7636,50.8467,50.7174,50.7636,68107.0
2022-08-30 12:30:00,54.96,54.97,54.81,54.91,31317.0,50.7543,50.7636,50.6158,50.7082,31317.0
2022-08-30 13:00:00,54.9,54.92,54.78,54.83,35999.0,50.6989,50.7174,50.5881,50.6343,35999.0
2022-08-30 13:30:00,54.8,54.92,54.73,54.87,102703.0,50.6066,50.7174,50.5419,50.6712,102703.0
2022-08-30 14:00:00,54.86,54.93,54.82,54.82,67820.0,50.662,50.7266,50.625,50.625,67820.0
2022-08-30 14:30:00,54.82,54.9,54.81,54.85,144012.0,50.625,50.6989,50.6158,50.6527,144012.0
2022-08-30 15:00:00,54.84,55.05,54.83,54.93,75785.0,50.6435,50.8374,50.6343,50.7266,75785.0
2022-08-30 15:30:00,54.93,54.94,54.81,54.91,85494.0,50.7266,50.7359,50.6158,50.7082,85494.0
2022-08-31 09:30:00,55.05,55.23,54.97,55.08,71029.0,50.8374,51.0037,50.7636,50.8651,71029.0
2022-08-31 10:00:00,55.08,55.14,54.98,55.02,53315.0,50.8651,50.9206,50.7728,50.8097,53315.0
2022-08-31 10:30:00,55.03,55.25,55.03,55.1,40964.0,50.819,51.0221,50.819,50.8836,40964.0
2022-08-31 11:00:00,55.08,55.18,54.99,55.09,41213.0,50.8651,50.9575,50.782,50.8744,41213.0
2022-08-31 11:30:00,55.06,55.12,55.0,55.09,88326.0,50.8467,50.9021,50.7913,50.8744,88326.0
2022-08-31 12:00:00,55.1,55.1,54.96,54.99,27660.0,50.8836,50.8836,50.7543,50.782,27660.0
2022-08-31 12:30:00,55.01,55.03,54.9,54.93,80008.0,50.8005,50.819,50.6989,50.7266,80008.0
2022-08-31 13:00:00,54.93,55.01,54.84,54.88,131863.0,50.7266,50.8005,50.6435,50.6804,131863.0
2022-08-31 13:30:00,54.88,54.88,54.78,54.84,143240.0,50.6804,50.6804,50.5881,50.6435,143240.0
2022-08-31 14:00:00,54.84,54.93,54.81,54.89,77950.0,50.6435,50.7266,50.6158,50.6897,77950.0
2022-08-31 14:30:00,54.87,54.87,54.75,54.78,56062.0,50.6712,50.6712,50.5604,50.5881,56062.0
2022-08-31 15:00:00,54.78,54.95,54.75,54.84,111401.0,50.5881,50.7451,50.5604,50.6435,111401.0
2022-08-31 15:30:00,54.84,54.92,54.77,54.78,216658.0,50.6435,50.7174,50.5789,50.5881,216658.0
2022-09-01 09:30:00,53.81,54.18,53.78,53.82,86871.0,49.6923,50.034,49.6646,49.7016,86871.0
2022-09-01 10:00:00,53.84,53.84,53.44,53.69,43289.0,49.72,49.72,49.3506,49.5815,43289.0
2022-09-01 10:30:00,53.69,53.69,53.28,53.38,257634.0,49.5815,49.5815,49.2029,49.2952,257634.0
2022-09-01 11:00:00,53.38,53.54,53.37,53.4,350998.0,49.2952,49.443,49.286,49.3137,350998.0
2022-09-01 11:30:00,53.4,53.56,53.4,53.47,118596.0,49.3137,49.4615,49.3137,49.3783,118596.0
2022-09-01 12:00:00,53.5,53.59,53.49,53.57,293569.0,49.406,49.4892,49.3968,49.4707,293569.0
2022-09-01 12:30:00,53.57,53.58,53.42,53.46,71476.0,49.4707,49.4799,49.3322,49.3691,71476.0
2022-09-01 13:00:00,53.45,53.7,53.44,53.69,208909.0,49.3599,49.5907,49.3506,49.5815,208909.0
2022-09-01 13:30:00,53.7,53.71,53.56,53.59,84249.0,49.5907,49.6,49.4615,49.4892,84249.0
2022-09-01 14:00:00,53.6,53.77,53.58,53.74,158860.0,49.4984,49.6554,49.4799,49.6277,158860.0
2022-09-01 14:30:00,53.75,53.8,53.67,53.71,206065.0,49.6369,49.6831,49.563,49.6,206065.0
2022-09-01 15:00:00,53.7,53.86,53.69,53.69,295183.0,49.5907,49.7385,49.5815,49.5815,295183.0
2022-09-01 15:30:00,53.68,53.84,53.66,53.83,362322.0,49.5723,49.72,49.5538,49.7108,362322.0
2022-09-02 09:30:00,54.03,54.17,53.8,53.95,159310.0,49.8955,50.0248,49.6831,49.8216,159310.0
2022-09-02 10:00:00,54.0,54.13,53.87,54.13,202921.0,49.8678,49.9878,49.7477,49.9878,202921.0
2022-09-02 10:30:00,54.14,54.31,54.14,54.3,94425.0,49.9971,50.1541,49.9971,50.1448,94425.0
2022-09-02 11:00:00,54.31,54.38,54.27,54.29,141867.0,50.1541,50.2187,50.1171,50.1356,141867.0
2022-09-02 11:30:00,54.29,54.34,54.17,54.3,81102.0,50.1356,50.1818,50.0248,50.1448,81102.0
2022-09-02 12:00:00,54.31,54.31,53.88,53.88,60704.0,50.1541,50.1541,49.757,49.757,60704.0
2022-09-02 12:30:00,53.9,53.98,53.55,53.59,75940.0,49.7754,49.8493,49.4522,49.4892,75940.0
2022-09-02 13:00:00,53.56,53.56,53.24,53.29,69999.0,49.4615,49.4615,49.1659,49.2121,69999.0
2022-09-02 13:30:00,53.29,53.35,53.18,53.24,204644.0,49.2121,49.2675,49.1105,49.1659,204644.0
2022-09-02 14:00:00,53.25,53.4,53.25,53.4,143176.0,49.1752,49.3137,49.1752,49.3137,143176.0
2022-09-02 14:30:00,53.4,53.43,53.26,53.27,92655.0,49.3137,49.3414,49.1844,49.1936,92655.0
2022-09-02 15:00:00,53.26,53.38,53.22,53.26,106176.0,49.1844,49.2952,49.1475,49.1844,106176.0
2022-09-02 15:30:00,53.24,53.27,53.08,53.26,451709.0,49.1659,49.1936,49.0182,49.1844,451709.0
2022-09-06 09:30:00,53.35,53.36,53.09,53.16,93397.0,49.2675,49.2768,49.0274,49.0921,93397.0
2022-09-06 10:00:00,53.12,53.12,52.85,53.06,82509.0,49.0551,49.0551,48.8058,48.9997,82509.0
2022-09-06 10:30:00,53.07,53.3,52.99,53.28,148765.0,49.009,49.2214,48.9351,49.2029,148765.0
2022-09-06 11:00:00,53.25,53.41,53.15,53.19,88252.0,49.1752,49.3229,49.0828,49.1198,88252.0
2022-09-06 11:30:00,53.19,53.33,53.16,53.28,66588.0,49.1198,49.2491,49.0921,49.2029,66588.0
2022-09-06 12:00:00,53.27,53.3,52.99,53.09,83222.0,49.1936,49.2214,48.9351,49.0274,83222.0
2022-09-06 12:30:00,53.09,53.15,53.0,53.1,160417.0,49.0274,49.0828,48.9443,49.0367,160417.0
2022-09-06 13:00:00,53.11,53.11,52.91,52.94,50347.0,49.0459,49.0459,48.8612,48.8889,50347.0
2022-09-06 13:30:00,52.94,53.02,52.89,52.98,93611.0,48.8889,48.9628,48.8427,48.9258,93611.0
2022-09-06 14:00:00,52.98,53.1,52.97,53.02,100763.0,48.9258,49.0367,48.9166,48.9628,100763.0
2022-09-06 14:30:00,53.03,53.07,52.96,52.99,170455.0,48.972,49.009,48.9074,48.9351,170455.0
2022-09-06 15:00:00,53.0,53.09,52.96,53.0,189593.0,48.9443,49.0274,48.9074,48.9443,189593.0
2022-09-06 15:30:00,52.99,53.04,52.91,52.98,227009.0,48.9351,48.9812,48.8612,48.9258,227009.0
2022-09-07 09:30:00,52.59,52.76,52.53,52.63,220837.0,48.5657,48.7227,48.5103,48.6026,220837.0
2022-09-07 10:00:00,52.59,52.79,52.57,52.78,49130.0,48.5657,48.7504,48.5472,48.7411,49130.0
2022-09-07 10:30:00,52.79,52.94,52.79,52.87,62050.0,48.7504,48.8889,48.7504,48.8243,62050.0
2022-09-07 11:00:00,52.87,53.02,52.83,52.95,100880.0,48.8243,48.9628,48.7873,48.8981,100880.0
2022-09-07 11:30:00,52.96,52.98,52.87,52.9,68859.0,48.9074,48.9258,48.8243,48.852,68859.0
2022-09-07 12:00:00,52.9,52.93,52.78,52.85,81636.0,48.852,48.8797,48.7411,48.8058,81636.0
2022-09-07 12:30:00,52.84,53.05,52.82,53.0,168966.0,48.7966,48.9905,48.7781,48.9443,168966.0
2022-09-07 13:00:00,53.01,53.16,53.01,53.1,49008.0,48.9535,49.0921,48.9535,49.0367,49008.0
2022-09-07 13:30:00,53.11,53.29,53.1,53.26,90071.0,49.0459,49.2121,49.0367,49.1844,90071.0
2022-09-07 14:00:00,53.26,53.31,53.18,53.25,187999.0,49.1844,49.2306,49.1105,49.1752,187999.0
2022-09-07 14:30:00,53.25,53.29,53.24,53.27,132486.0,49.1752,49.2121,49.1659,49.1936,132486.0
2022-09-07 15:00:00,53.27,53.37,53.25,53.36,309560.0,49.1936,49.286,49.1752,49.2768,309560.0
2022-09-07 15:30:00,53.37,53.46,53.34,53.42,392743.0,49.286,49.3691,49.2583,49.3322,392743.0
2022-09-08 09:30:00,52.89,53.39,52.88,53.3,132088.0,48.8427,49.3045,48.8335,49.2214,132088.0
2022-09-08 10:00:00,53.28,53.43,53.1,53.42,65843.0,49.2029,49.3414,49.0367,49.3322,65843.0
2022-09-08 10:30:00,53.41,53.56,53.39,53.56,91229.0,49.3229,49.4615,49.3045,49.4615,91229.0
2022-09-08 11:00:00,53.56,53.63,53.55,53.56,64258.0,49.4615,49.5261,49.4522,49.4615,64258.0
2022-09-08 11:30:00,53.55,53.6,53.43,53.43,41411.0,49.4522,49.4984,49.3414,49.3414,41411.0
2022-09-08 12:00:00,53.46,53.47,53.01,53.14,62725.0,49.3691,49.3783,48.9535,49.0736,62725.0
2022-09-08 12:30:00,53.13,53.34,53.13,53.3,33422.0,49.0644,49.2583,49.0644,49.2214,33422.0
2022-09-08 13:00:00,53.31,53.48,53.19,53.44,69746.0,49.2306,49.3876,49.1198,49.3506,69746.0
2022-09-08 13:30:00,53.44,53.52,53.37,53.44,89869.0,49.3506,49.4245,49.286,49.3506,89869.0
2022-09-08 14:00:00,53.43,53.5,53.41,53.46,108565.0,49.3414,49.406,49.3229,49.3691,108565.0
2022-09-08 14:30:00,53.47,53.53,53.36,53.38,59867.0,49.3783,49.4338,49.2768,49.2952,59867.0
2022-09-08 15:00:00,53.39,53.48,53.32,53.43,88377.0,49.3045,49.3876,49.2398,49.3414,88377.0
2022-09-08 15:30:00,53.43,53.58,53.4,53.56,338271.0,49.3414,49.4799,49.3137,49.4615,338271.0
2022-09-09 09:30:00,54.63,54.78,54.6,54.77,93050.0,50.4496,50.5881,50.4219,50.5789,93050.0
2022-09-09 10:00:00,54.78,54.93,54.76,54.83,176495.0,50.5881,50.7266,50.5696,50.6343,176495.0
2022-09-09 10:30:00,54.82,54.91,54.78,54.84,101132.0,50.625,50.7082,50.5881,50.6435,101132.0
2022-09-09 11:00:00,54.84,54.85,54.75,54.81,37018.0,50.6435,50.6527,50.5604,50.6158,37018.0
2022-09-09 11:30:00,54.82,54.91,54.78,54.9,69218.0,50.625,50.7082,50.5881,50.6989,69218.0
2022-09-09 12:00:00,54.9,54.91,54.81,54.86,94910.0,50.6989,50.7082,50.6158,50.662,94910.0
2022-09-09 12:30:00,54.86,54.92,54.83,54.91,51456.0,50.662,50.7174,50.6343,50.7082,51456.0
2022-09-09 13:00:00,54.91,54.96,54.88,54.92,35313.0,50.7082,50.7543,50.6804,50.7174,35313.0
2022-09-09 13:30:00,54.92,54.96,54.89,54.91,35763.0,50.7174,50.7543,50.6897,50.7082,35763.0
2022-09-09 14:00:00,54.91,54.96,54.86,54.96,67616.0,50.7082,50.7543,50.662,50.7543,67616.0
2022-09-09 14:30:00,54.95,54.97,54.89,54.95,178111.0,50.7451,50.7636,50.6897,50.7451,178111.0
2022-09-09 15:00:00,54.94,55.02,54.94,54.99,106366.0,50.7359,50.8097,50.7359,50.782,106366.0
2022-09-09 15:30:00,55.0,55.04,54.97,55.02,97913.0,50.7913,50.8282,50.7636,50.8097,97913.0
2022-09-12 09:30:00,55.59,55.84,55.37,55.83,100796.0,51.3361,51.567,51.133,51.5578,100796.0
2022-09-12 10:00:00,55.84,55.88,55.81,55.87,42019.0,51.567,51.6039,51.5393,51.5947,42019.0
2022-09-12 10:30:00,55.86,55.88,55.79,55.83,74623.0,51.5855,51.6039,51.5208,51.5578,74623.0
2022-09-12 11:00:00,55.82,55.85,55.71,55.85,89631.0,51.5485,51.5762,51.4469,51.5762,89631.0
2022-09-12 11:30:00,55.85,55.86,55.64,55.71,91423.0,51.5762,51.5855,51.3823,51.4469,91423.0
2022-09-12 12:00:00,55.73,55.82,55.71,55.79,64138.0,51.4654,51.5485,51.4469,51.5208,64138.0
2022-09-12 12:30:00,55.8,55.89,55.77,55.88,83969.0,51.53,51.6132,51.5023,51.6039,83969.0
2022-09-12 13:00:00,55.87,55.9,55.8,55.88,46259.0,51.5947,51.6224,51.53,51.6039,46259.0
2022-09-12 13:30:00,55.88,55.89,55.8,55.85,27860.0,51.6039,51.6132,51.53,51.5762,27860.0
2022-09-12 14:00:00,55.84,55.84,55.65,55.66,94634.0,51.567,51.567,51.3915,51.4008,94634.0
2022-09-12 14:30:00,55.65,55.72,55.64,55.71,79907.0,51.3915,51.4562,51.3823,51.4469,79907.0
2022-09-12 15:00:00,55.69,55.74,55.67,55.68,141374.0,51.4285,51.4746,51.41,51.4192,141374.0
2022-09-12 15:30:00,55.68,55.74,55.63,55.69,276396.0,51.4192,51.4746,51.3731,51.4285,276396.0
2022-09-13 09:30:00,54.62,54.82,54.28,54.64,119282.0,50.4403,50.625,50.1264,50.4588,119282.0
2022-09-13 10:00:00,54.63,54.67,54.45,54.54,96920.0,50.4496,50.4865,50.2834,50.3665,96920.0
2022-09-13 10:30:00,54.52,54.54,54.26,54.28,107135.0,50.348,50.3665,50.1079,50.1264,107135.0
2022-09-13 11:00:00,54.28,54.33,54.21,54.23,171866.0,50.1264,50.1725,50.0617,50.0802,171866.0
2022-09-13 11:30:00,54.22,54.27,54.13,54.15,116904.0,50.071,50.1171,49.9878,50.0063,116904.0
2022-09-13 12:00:00,54.14,54.29,54.13,54.16,108875.0,49.9971,50.1356,49.9878,50.0155,108875.0
2022-09-13 12:30:00,54.16,54.23,54.13,54.21,93323.0,50.0155,50.0802,49.9878,50.0617,93323.0
2022-09-13 13:00:00,54.2,54.28,54.15,54.28,130992.0,50.0525,50.1264,50.0063,50.1264,130992.0
2022-09-13 13:30:00,54.27,54.3,54.09,54.1,116825.0,50.1171,50.1448,49.9509,49.9601,116825.0
2022-09-13 14:00:00,54.11,54.13,54.03,54.04,103711.0,49.9694,49.9878,49.8955,49.9047,103711.0
2022-09-13 14:30:00,54.04,54.05,53.88,53.92,255236.0,49.9047,49.914,49.757,49.7939,255236.0
2022-09-13 15:00:00,53.93,53.94,53.78,53.78,201291.0,49.8031,49.8124,49.6646,49.6646,201291.0
2022-09-13 15:30:00,53.78,53.78,53.61,53.66,433086.0,49.6646,49.6646,49.5076,49.5538,433086.0
2022-09-14 09:30:00,53.73,53.92,53.69,53.92,83155.0,49.6184,49.7939,49.5815,49.7939,83155.0
2022-09-14 10:00:00,53.93,53.94,53.62,53.62,83422.0,49.8031,49.8124,49.5169,49.5169,83422.0
2022-09-14 10:30:00,53.62,54.03,53.61,54.0,84827.0,49.5169,49.8955,49.5076,49.8678,84827.0
2022-09-14 11:00:00,54.01,54.08,53.91,53.91,73899.0,49.877,49.9417,49.7847,49.7847,73899.0
2022-09-14 11:30:00,53.91,54.04,53.9,53.93,62259.0,49.7847,49.9047,49.7754,49.8031,62259.0
2022-09-14 12:00:00,53.94,54.01,53.89,53.95,65226.0,49.8124,49.877,49.7662,49.8216,65226.0
2022-09-14 12:30:00,53.95,54.06,53.92,54.01,77433.0,49.8216,49.9232,49.7939,49.877,77433.0
2022-09-14 13:00:00,54.02,54.06,53.96,53.98,164539.0,49.8863,49.9232,49.8308,49.8493,164539.0
2022-09-14 13:30:00,53.98,54.0,53.78,53.8,79814.0,49.8493,49.8678,49.6646,49.6831,79814.0
2022-09-14 14:00:00,53.8,53.83,53.75,53.8,81001.0,49.6831,49.7108,49.6369,49.6831,81001.0
2022-09-14 14:30:00,53.81,53.88,53.75,53.76,80276.0,49.6923,49.757,49.6369,49.6462,80276.0
2022-09-14 15:00:00,53.76,53.8,53.66,53.7,128436.0,49.6462,49.6831,49.5538,49.5907,128436.0
2022-09-14 15:30:00,53.69,53.96,53.62,53.95,345632.0,49.5815,49.8308,49.5169,49.8216,345632.0
2022-09-15 09:30:00,53.44,53.77,53.41,53.77,210010.0,49.3506,49.6554,49.3229,49.6554,210010.0
2022-09-15 10:00:00,53.77,53.88,53.61,53.61,106715.0,49.6554,49.757,49.5076,49.5076,106715.0
2022-09-15 10:30:00,53.62,53.71,53.45,53.48,209981.0,49.5169,49.6,49.3599,49.3876,209981.0
2022-09-15 11:00:00,53.47,53.57,53.42,53.54,54197.0,49.3783,49.4707,49.3322,49.443,54197.0
2022-09-15 11:30:00,53.54,53.56,53.37,53.42,33141.0,49.443,49.4615,49.286,49.3322,33141.0
2022-09-15 12:00:00,53.43,53.47,53.35,53.41,45290.0,49.3414,49.3783,49.2675,49.3229,45290.0
2022-09-15 12:30:00,53.41,53.54,53.41,53.54,37768.0,49.3229,49.443,49.3229,49.443,37768.0
2022-09-15 13:00:00,53.54,53.74,53.54,53.7,48622.0,49.443,49.6277,49.443,49.5907,48622.0
2022-09-15 13:30:00,53.7,53.7,53.51,53.56,59320.0,49.5907,49.5907,49.4153,49.4615,59320.0
2022-09-15 14:00:00,53.55,53.55,53.41,53.48,123702.0,49.4522,49.4522,49.3229,49.3876,123702.0
2022-09-15 14:30:00,53.49,53.52,53.35,53.37,96706.0,49.3968,49.4245,49.2675,49.286,96706.0
2022-09-15 15:00:00,53.36,53.38,53.24,53.27,203608.0,49.2768,49.2952,49.1659,49.1936,203608.0
2022-09-15 15:30:00,53.27,53.39,53.24,53.32,248228.0,49.1936,49.3045,49.1659,49.2398,248228.0
2022-09-16 09:30:00,52.79,52.89,52.47,52.73,236350.0,48.7504,48.8427,48.4549,48.695,236350.0
2022-09-16 10:00:00,52.76,53.06,52.76,53.02,72773.0,48.7227,48.9997,48.7227,48.9628,72773.0
2022-09-16 10:30:00,53.03,53.23,53.03,53.06,45216.0,48.972,49.1567,48.972,48.9997,45216.0
2022-09-16 11:00:00,53.08,53.09,52.96,52.96,62152.0,49.0182,49.0274,48.9074,48.9074,62152.0
2022-09-16 11:30:00,52.95,53.05,52.88,53.0,255580.0,48.8981,48.9905,48.8335,48.9443,255580.0
2022-09-16 12:00:00,52.97,53.03,52.78,52.81,51532.0,48.9166,48.972,48.7411,48.7688,51532.0
2022-09-16 12:30:00,52.8,52.92,52.8,52.92,64432.0,48.7596,48.8704,48.7596,48.8704,64432.0
2022-09-16 13:00:00,52.91,52.92,52.84,52.87,63092.0,48.8612,48.8704,48.7966,48.8243,63092.0
2022-09-16 13:30:00,52.86,52.94,52.8,52.82,131503.0,48.815,48.8889,48.7596,48.7781,131503.0
2022-09-16 14:00:00,52.83,53.0,52.82,52.97,93812.0,48.7873,48.9443,48.7781,48.9166,93812.0
2022-09-16 14:30:00,52.96,53.05,52.93,53.01,106171.0,48.9074,48.9905,48.8797,48.9535,106171.0
2022-09-16 15:00:00,53.01,53.13,52.99,53.03,163174.0,48.9535,49.0644,48.9351,48.972,163174.0
2022-09-16 15:30:00,53.02,53.17,52.94,53.11,461502.0,48.9628,49.1013,48.8889,49.0459,461502.0
2022-09-19 09:30:00,52.7,52.77,52.44,52.72,212273.0,48.6673,48.7319,48.4272,48.6857,212273.0
2022-09-19 10:00:00,52.72,52.85,52.62,52.84,90018.0,48.6857,48.8058,48.5934,48.7966,90018.0
2022-09-19 10:30:00,52.83,53.05,52.82,53.01,75670.0,48.7873,48.9905,48.7781,48.9535,75670.0
2022-09-19 11:00:00,53.0,53.1,52.95,52.95,60453.0,48.9443,49.0367,48.8981,48.8981,60453.0
2022-09-19 11:30:00,52.94,52.94,52.84,52.88,84312.0,48.8889,48.8889,48.7966,48.8335,84312.0
2022-09-19 12:00:00,52.87,52.98,52.84,52.95,64040.0,48.8243,48.9258,48.7966,48.8981,64040.0
2022-09-19 12:30:00,52.94,53.08,52.93,53.07,23725.0,48.8889,49.0182,48.8797,49.009,23725.0
2022-09-19 13:00:00,53.08,53.09,53.0,53.08,26665.0,49.0182,49.0274,48.9443,49.0182,26665.0
2022-09-19 13:30:00,53.08,53.08,52.95,53.0,85077.0,49.0182,49.0182,48.8981,48.9443,85077.0
2022-09-19 14:00:00,53.02,53.04,52.94,52.98,52651.0,48.9628,48.9812,48.8889,48.9258,52651.0
2022-09-19 14:30:00,52.99,53.08,52.99,53.07,43718.0,48.9351,49.0182,48.9351,49.009,43718.0
2022-09-19 15:00:00,53.08,53.26,53.08,53.21,138037.0,49.0182,49.1844,49.0182,49.1382,138037.0
2022-09-19 15:30:00,53.21,53.26,53.19,53.24,244240.0,49.1382,49.1844,49.1198,49.1659,244240.0
2022-09-20 09:30:00,52.33,52.37,52.24,52.34,206925.0,48.3256,48.3625,48.2425,48.3348,206925.0
2022-09-20 10:00:00,52.34,52.44,52.29,52.36,74430.0,48.3348,48.4272,48.2886,48.3533,74430.0
2022-09-20 10:30:00,52.36,52.41,52.22,52.4,46599.0,48.3533,48.3995,48.224,48.3902,46599.0
2022-09-20 11:00:00,52.4,52.46,52.33,52.34,52293.0,48.3902,48.4456,48.3256,48.3348,52293.0
2022-09-20 11:30:00,52.33,52.51,52.32,52.49,51224.0,48.3256,48.4918,48.3163,48.4733,51224.0
2022-09-20 12:00:00,52.49,52.53,52.34,52.35,50792.0,48.4733,48.5103,48.3348,48.344,50792.0
2022-09-20 12:30:00,52.35,52.35,52.24,52.31,116385.0,48.344,48.344,48.2425,48.3071,116385.0
2022-09-20 13:00:00,52.3,52.33,52.06,52.08,50899.0,48.2979,48.3256,48.0762,48.0947,50899.0
2022-09-20 13:30:00,52.05,52.06,51.93,51.95,64221.0,48.067,48.0762,47.9562,47.9747,64221.0
2022-09-20 14:00:00,51.96,52.1,51.95,52.04,54571.0,47.9839,48.1132,47.9747,48.0578,54571.0
2022-09-20 14:30:00,52.05,52.15,51.94,52.11,101631.0,48.067,48.1594,47.9654,48.1224,101631.0
2022-09-20 15:00:00,52.1,52.25,52.09,52.23,273675.0,48.1132,48.2517,48.1039,48.2332,273675.0
2022-09-20 15:30:00,52.24,52.35,52.17,52.26,159583.0,48.2425,48.344,48.1778,48.2609,159583.0
2022-09-21 09:30:00,52.18,52.25,52.06,52.11,65398.0,48.1871,48.2517,48.0762,48.1224,65398.0
2022-09-21 10:00:00,52.11,52.31,52.08,52.3,45916.0,48.1224,48.3071,48.0947,48.2979,45916.0
2022-09-21 10:30:00,52.3,52.31,52.21,52.22,24315.0,48.2979,48.3071,48.2148,48.224,24315.0
2022-09-21 11:00:00,52.21,52.25,52.14,52.22,54309.0,48.2148,48.2517,48.1501,48.224,54309.0
2022-09-21 11:30:00,52.24,52.34,52.23,52.3,32982.0,48.2425,48.3348,48.2332,48.2979,32982.0
2022-09-21 12:00:00,52.3,52.33,52.26,52.31,37751.0,48.2979,48.3256,48.2609,48.3071,37751.0
2022-09-21 12:30:00,52.3,52.32,52.21,52.22,63876.0,48.2979,48.3163,48.2148,48.224,63876.0
2022-09-21 13:00:00,52.21,52.24,52.19,52.22,103787.0,48.2148,48.2425,48.1963,48.224,103787.0
2022-09-21 13:30:00,52.23,52.35,52.22,52.3,74205.0,48.2332,48.344,48.224,48.2979,74205.0
2022-09-21 14:00:00,52.28,52.28,51.63,51.83,153938.0,48.2794,48.2794,47.6791,47.8638,153938.0
2022-09-21 14:30:00,51.79,52.74,51.7,52.61,234096.0,47.8269,48.7042,47.7438,48.5842,234096.0
2022-09-21 15:00:00,52.62,52.68,51.96,51.98,254746.0,48.5934,48.6488,47.9839,48.0024,254746.0
2022-09-21 15:30:00,51.95,52.06,51.66,51.66,354440.0,47.9747,48.0762,47.7068,47.7068,354440.0
2022-09-22 09:30:00,51.72,51.89,51.43,51.51,130139.0,47.7623,47.9192,47.4945,47.5683,130139.0
2022-09-22 10:00:00,51.49,51.69,51.42,51.61,88270.0,47.5499,47.7346,47.4852,47.6607,88270.0
2022-09-22 10:30:00,51.6,51.64,51.35,51.37,77127.0,47.6514,47.6884,47.4206,47.439,77127.0
2022-09-22 11:00:00,51.36,51.44,51.27,51.31,119555.0,47.4298,47.5037,47.3467,47.3836,119555.0
2022-09-22 11:30:00,51.32,51.49,51.29,51.39,77124.0,47.3929,47.5499,47.3652,47.4575,77124.0
2022-09-22 12:00:00,51.38,51.53,51.37,51.45,100968.0,47.4483,47.5868,47.439,47.5129,100968.0
2022-09-22 12:30:00,51.44,51.52,51.39,51.46,126503.0,47.5037,47.5776,47.4575,47.5222,126503.0
2022-09-22 13:00:00,51.45,51.49,51.35,51.45,50507.0,47.5129,47.5499,47.4206,47.5129,50507.0
2022-09-22 13:30:00,51.47,51.54,51.42,51.48,231914.0,47.5314,47.596,47.4852,47.5406,231914.0
2022-09-22 14:00:00,51.48,51.49,51.33,51.37,252367.0,47.5406,47.5499,47.4021,47.439,252367.0
2022-09-22 14:30:00,51.37,51.49,51.35,51.45,232956.0,47.439,47.5499,47.4206,47.5129,232956.0
2022-09-22 15:00:00,51.45,51.6,51.44,51.56,256277.0,47.5129,47.6514,47.5037,47.6145,256277.0
2022-09-22 15:30:00,51.57,51.73,51.48,51.49,233113.0,47.6237,47.7715,47.5406,47.5499,233113.0
2022-09-23 09:30:00,50.17,50.37,49.85,49.86,215065.0,46.3309,46.5156,46.0354,46.0446,215065.0
2022-09-23 10:00:00,49.86,49.99,49.83,49.98,62343.0,46.0446,46.1646,46.0169,46.1554,62343.0
2022-09-23 10:30:00,49.98,50.02,49.75,49.76,101883.0,46.1554,46.1923,45.943,45.9522,101883.0
2022-09-23 11:00:00,49.76,49.9,49.72,49.81,114048.0,45.9522,46.0815,45.9153,45.9984,114048.0
2022-09-23 11:30:00,49.83,49.88,49.68,49.74,158825.0,46.0169,46.0631,45.8784,45.9338,158825.0
2022-09-23 12:00:00,49.73,49.76,49.59,49.6,147398.0,45.9245,45.9522,45.7953,45.8045,147398.0
2022-09-23 12:30:00,49.6,49.81,49.56,49.78,106876.0,45.8045,45.9984,45.7675,45.9707,106876.0
2022-09-23 13:00:00,49.78,49.87,49.67,49.68,68682.0,45.9707,46.0538,45.8691,45.8784,68682.0
2022-09-23 13:30:00,49.67,49.74,49.6,49.7,94108.0,45.8691,45.9338,45.8045,45.8968,94108.0
2022-09-23 14:00:00,49.69,49.75,49.52,49.59,122907.0,45.8876,45.943,45.7306,45.7953,122907.0
2022-09-23 14:30:00,49.58,49.58,49.4,49.43,223852.0,45.786,45.786,45.6198,45.6475,223852.0
2022-09-23 15:00:00,49.43,49.67,49.43,49.64,633780.0,45.6475,45.8691,45.6475,45.8414,633780.0
2022-09-23 15:30:00,49.65,49.83,49.64,49.81,620414.0,45.8507,46.0169,45.8414,45.9984,620414.0
2022-09-26 09:30:00,49.04,49.41,49.04,49.39,512473.0,45.2873,45.629,45.2873,45.6106,512473.0
2022-09-26 10:00:00,49.42,49.5,49.17,49.43,135173.0,45.6383,45.7121,45.4074,45.6475,135173.0
2022-09-26 10:30:00,49.4,49.43,49.15,49.22,165443.0,45.6198,45.6475,45.3889,45.4536,165443.0
2022-09-26 11:00:00,49.2,49.27,49.02,49.03,66138.0,45.4351,45.4997,45.2689,45.2781,66138.0
2022-09-26 11:30:00,49.03,49.07,48.79,48.95,106493.0,45.2781,45.315,45.0565,45.2042,106493.0
2022-09-26 12:00:00,48.96,48.96,48.74,48.77,99972.0,45.2135,45.2135,45.0103,45.038,99972.0
2022-09-26 12:30:00,48.77,48.9,48.7,48.85,98497.0,45.038,45.1581,44.9734,45.1119,98497.0
2022-09-26 13:00:00,48.82,48.82,48.6,48.64,234629.0,45.0842,45.0842,44.881,44.9179,234629.0
2022-09-26 13:30:00,48.64,48.74,48.58,48.6,307458.0,44.9179,45.0103,44.8625,44.881,307458.0
2022-09-26 14:00:00,48.59,48.77,48.59,48.61,62338.0,44.8718,45.038,44.8718,44.8902,62338.0
2022-09-26 14:30:00,48.59,48.85,48.56,48.76,108401.0,44.8718,45.1119,44.8441,45.0288,108401.0
2022-09-26 15:00:00,48.77,48.88,48.54,48.68,2308293.0,45.038,45.1396,44.8256,44.9549,2308293.0
2022-09-26 15:30:00,48.68,48.86,48.62,48.64,529938.0,44.9549,45.1211,44.8995,44.9179,529938.0
2022-09-27 09:30:00,48.7,49.02,48.64,48.79,144409.0,44.9734,45.2689,44.9179,45.0565,144409.0
2022-09-27 10:00:00,48.79,48.79,48.51,48.63,165891.0,45.0565,45.0565,44.7979,44.9087,165891.0
2022-09-27 10:30:00,48.62,48.93,48.62,48.86,131953.0,44.8995,45.1858,44.8995,45.1211,131953.0
2022-09-27 11:00:00,48.86,48.89,48.44,48.48,123892.0,45.1211,45.1488,44.7333,44.7702,123892.0
2022-09-27 11:30:00,48.47,48.56,48.31,48.31,84288.0,44.761,44.8441,44.6132,44.6132,84288.0
2022-09-27 12:00:00,48.32,48.34,48.03,48.13,106507.0,44.6224,44.6409,44.3546,44.447,106507.0
2022-09-27 12:30:00,48.12,48.21,48.03,48.16,144570.0,44.4377,44.5209,44.3546,44.4747,144570.0
2022-09-27 13:00:00,48.16,48.16,48.01,48.07,125941.0,44.4747,44.4747,44.3362,44.3916,125941.0
2022-09-27 13:30:00,48.06,48.12,47.98,48.06,126144.0,44.3823,44.4377,44.3085,44.3823,126144.0
2022-09-27 14:00:00,48.06,48.14,48.01,48.09,152779.0,44.3823,44.4562,44.3362,44.41,152779.0
2022-09-27 14:30:00,48.09,48.31,48.04,48.28,231244.0,44.41,44.6132,44.3639,44.5855,231244.0
2022-09-27 15:00:00,48.28,48.28,48.15,48.2,259649.0,44.5855,44.5855,44.4654,44.5116,259649.0
2022-09-27 15:30:00,48.21,48.33,48.1,48.27,453984.0,44.5209,44.6317,44.4193,44.5763,453984.0
2022-09-28 09:30:00,48.02,48.39,47.92,48.32,239326.0,44.3454,44.6871,44.253,44.6224,239326.0
2022-09-28 10:00:00,48.33,48.53,48.21,48.53,163952.0,44.6317,44.8164,44.5209,44.8164,163952.0
2022-09-28 10:30:00,48.53,48.64,48.45,48.55,120919.0,44.8164,44.9179,44.7425,44.8348,120919.0
2022-09-28 11:00:00,48.54,48.76,48.5,48.69,89205.0,44.8256,45.0288,44.7887,44.9641,89205.0
2022-09-28 11:30:00,48.71,49.01,48.62,49.0,127098.0,44.9826,45.2596,44.8995,45.2504,127098.0
2022-09-28 12:00:00,49.0,49.16,48.95,48.96,114907.0,45.2504,45.3982,45.2042,45.2135,114907.0
2022-09-28 12:30:00,49.0,49.11,48.95,49.09,59743.0,45.2504,45.352,45.2042,45.3335,59743.0
2022-09-28 13:00:00,49.1,49.35,49.04,49.27,165858.0,45.3427,45.5736,45.2873,45.4997,165858.0
2022-09-28 13:30:00,49.27,49.36,49.21,49.25,120986.0,45.4997,45.5829,45.4443,45.4813,120986.0
2022-09-28 14:00:00,49.25,49.29,49.2,49.23,142851.0,45.4813,45.5182,45.4351,45.4628,142851.0
2022-09-28 14:30:00,49.24,49.38,49.22,49.35,144658.0,45.472,45.6013,45.4536,45.5736,144658.0
2022-09-28 15:00:00,49.35,49.44,49.33,49.38,294800.0,45.5736,45.6567,45.5551,45.6013,294800.0
2022-09-28 15:30:00,49.38,49.51,49.36,49.36,472536.0,45.6013,45.7214,45.5829,45.5829,472536.0
2022-09-29 09:30:00,48.45,48.52,48.11,48.34,111126.0,44.7425,44.8071,44.4285,44.6409,111126.0
2022-09-29 10:00:00,48.33,48.34,47.98,48.13,99666.0,44.6317,44.6409,44.3085,44.447,99666.0
2022-09-29 10:30:00,48.11,48.32,47.91,48.28,104940.0,44.4285,44.6224,44.2438,44.5855,104940.0
2022-09-29 11:00:00,48.28,48.58,48.27,48.37,131775.0,44.5855,44.8625,44.5763,44.6686,131775.0
2022-09-29 11:30:00,48.38,48.6,48.37,48.52,124439.0,44.6778,44.881,44.6686,44.8071,124439.0
2022-09-29 12:00:00,48.53,48.65,48.45,48.47,106631.0,44.8164,44.9272,44.7425,44.761,106631.0
2022-09-29 12:30:00,48.47,48.57,48.42,48.43,108004.0,44.761,44.8533,44.7148,44.724,108004.0
2022-09-29 13:00:00,48.42,48.48,48.34,48.42,99580.0,44.7148,44.7702,44.6409,44.7148,99580.0
2022-09-29 13:30:00,48.41,48.49,48.27,48.29,148343.0,44.7055,44.7794,44.5763,44.5947,148343.0
2022-09-29 14:00:00,48.28,48.35,48.21,48.33,102327.0,44.5855,44.6501,44.5209,44.6317,102327.0
2022-09-29 14:30:00,48.34,48.44,48.28,48.3,243429.0,44.6409,44.7333,44.5855,44.604,243429.0
2022-09-29 15:00:00,48.3,48.49,48.29,48.44,316020.0,44.604,44.7794,44.5947,44.7333,316020.0
2022-09-29 15:30:00,48.44,48.64,48.43,48.59,417931.0,44.7333,44.9179,44.724,44.8718,417931.0
2022-09-30 09:30:00,48.58,49.06,48.58,49.05,166684.0,44.8625,45.3058,44.8625,45.2966,166684.0
2022-09-30 10:00:00,49.05,49.06,48.84,48.97,136827.0,45.2966,45.3058,45.1026,45.2227,136827.0
2022-09-30 10:30:00,48.97,49.16,48.94,49.1,90453.0,45.2227,45.3982,45.195,45.3427,90453.0
2022-09-30 11:00:00,49.14,49.32,49.05,49.21,78457.0,45.3797,45.5459,45.2966,45.4443,78457.0
2022-09-30 11:30:00,49.2,49.22,48.93,48.95,70750.0,45.4351,45.4536,45.1858,45.2042,70750.0
2022-09-30 12:00:00,48.94,48.95,48.81,48.89,92642.0,45.195,45.2042,45.0749,45.1488,92642.0
2022-09-30 12:30:00,48.88,48.99,48.87,48.95,108758.0,45.1396,45.2412,45.1303,45.2042,108758.0
2022-09-30 13:00:00,48.96,49.01,48.87,48.96,75450.0,45.2135,45.2596,45.1303,45.2135,75450.0
2022-09-30 13:30:00,48.98,48.98,48.79,48.84,146813.0,45.2319,45.2319,45.0565,45.1026,146813.0
2022-09-30 14:00:00,48.83,48.9,48.77,48.83,331823.0,45.0934,45.1581,45.038,45.0934,331823.0
2022-09-30 14:30:00,48.83,48.89,48.71,48.73,254065.0,45.0934,45.1488,44.9826,45.0011,254065.0
2022-09-30 15:00:00,48.72,48.86,48.68,48.76,324033.0,44.9918,45.1211,44.9549,45.0288,324033.0
2022-09-30 15:30:00,48.78,48.79,48.65,48.76,558555.0,45.0472,45.0565,44.9272,45.0288,558555.0
2022-10-03 09:30:00,49.01,49.16,48.83,49.07,210033.0,45.2596,45.3982,45.0934,45.315,210033.0
2022-10-03 10:00:00,49.26,49.59,49.23,49.54,127744.0,45.4905,45.7953,45.4628,45.7491,127744.0
2022-10-03 10:30:00,49.54,49.62,49.5,49.55,100359.0,45.7491,45.823,45.7121,45.7583,100359.0
2022-10-03 11:00:00,49.54,49.71,49.54,49.62,318578.0,45.7491,45.9061,45.7491,45.823,318578.0
2022-10-03 11:30:00,49.62,49.66,49.43,49.47,78811.0,45.823,45.8599,45.6475,45.6844,78811.0
2022-10-03 12:00:00,49.47,49.62,49.45,49.5,89580.0,45.6844,45.823,45.666,45.7121,89580.0
2022-10-03 12:30:00,49.49,49.55,49.45,49.53,75570.0,45.7029,45.7583,45.666,45.7398,75570.0
2022-10-03 13:00:00,49.57,49.61,49.53,49.55,305726.0,45.7768,45.8137,45.7398,45.7583,305726.0
2022-10-03 13:30:00,49.56,49.64,49.53,49.55,157946.0,45.7675,45.8414,45.7398,45.7583,157946.0
2022-10-03 14:00:00,49.55,49.75,49.55,49.73,166403.0,45.7583,45.943,45.7583,45.9245,166403.0
2022-10-03 14:30:00,49.73,49.8,49.71,49.76,450660.0,45.9245,45.9892,45.9061,45.9522,450660.0
2022-10-03 15:00:00,49.75,49.78,49.66,49.74,227326.0,45.943,45.9707,45.8599,45.9338,227326.0
2022-10-03 15:30:00,49.74,49.78,49.59,49.64,510510.0,45.9338,45.9707,45.7953,45.8414,510510.0
2022-10-04 09:30:00,50.81,51.31,50.8,51.04,202835.0,46.9219,47.3836,46.9127,47.1343,202835.0
2022-10-04 10:00:00,51.05,51.2,51.05,51.06,255409.0,47.1435,47.2821,47.1435,47.1528,255409.0
2022-10-04 10:30:00,51.05,51.25,51.04,51.23,175551.0,47.1435,47.3282,47.1343,47.3098,175551.0
2022-10-04 11:00:00,51.24,51.41,51.23,51.39,88780.0,47.319,47.476,47.3098,47.4575,88780.0
2022-10-04 11:30:00,51.39,51.42,51.28,51.4,80043.0,47.4575,47.4852,47.3559,47.4667,80043.0
2022-10-04 12:00:00,51.41,51.49,51.39,51.47,95034.0,47.476,47.5499,47.4575,47.5314,95034.0
2022-10-04 12:30:00,51.46,51.52,51.26,51.29,56050.0,47.5222,47.5776,47.3375,47.3652,56050.0
2022-10-04 13:00:00,51.29,51.32,51.08,51.23,101181.0,47.3652,47.3929,47.1712,47.3098,101181.0
2022-10-04 13:30:00,51.23,51.34,51.17,51.29,103331.0,47.3098,47.4113,47.2543,47.3652,103331.0
2022-10-04 14:00:00,51.29,51.32,51.2,51.2,104382.0,47.3652,47.3929,47.2821,47.2821,104382.0
2022-10-04 14:30:00,51.21,51.42,51.21,51.4,104962.0,47.2913,47.4852,47.2913,47.4667,104962.0
2022-10-04 15:00:00,51.4,51.43,51.23,51.35,127563.0,47.4667,47.4945,47.3098,47.4206,127563.0
2022-10-04 15:30:00,51.35,51.52,51.31,51.52,890248.0,47.4206,47.5776,47.3836,47.5776,890248.0
2022-10-05 09:30:00,50.45,50.61,50.44,50.47,126312.0,46.5894,46.7372,46.5802,46.6079,126312.0
2022-10-05 10:00:00,50.47,50.51,50.13,50.16,155112.0,46.6079,46.6449,46.2939,46.3216,155112.0
2022-10-05 10:30:00,50.14,50.29,50.1,50.21,192289.0,46.3032,46.4417,46.2662,46.3678,192289.0
2022-10-05 11:00:00,50.2,50.37,50.2,50.33,196129.0,46.3586,46.5156,46.3586,46.4786,196129.0
2022-10-05 11:30:00,50.33,50.46,50.32,50.41,51418.0,46.4786,46.5987,46.4694,46.5525,51418.0
2022-10-05 12:00:00,50.41,50.64,50.33,50.51,69494.0,46.5525,46.7649,46.4786,46.6449,69494.0
2022-10-05 12:30:00,50.5,50.6,50.47,50.52,293120.0,46.6356,46.728,46.6079,46.6541,293120.0
2022-10-05 13:00:00,50.51,50.77,50.5,50.68,70780.0,46.6449,46.885,46.6356,46.8018,70780.0
2022-10-05 13:30:00,50.68,50.69,50.56,50.57,81174.0,46.8018,46.8111,46.691,46.7003,81174.0
2022-10-05 14:00:00,50.57,50.74,50.56,50.72,117266.0,46.7003,46.8573,46.691,46.8388,117266.0
2022-10-05 14:30:00,50.72,50.8,50.66,50.8,98743.0,46.8388,46.9127,46.7834,46.9127,98743.0
2022-10-05 15:00:00,50.83,50.98,50.81,50.86,142098.0,46.9404,47.0789,46.9219,46.9681,142098.0
2022-10-05 15:30:00,50.86,50.91,50.67,50.69,439293.0,46.9681,47.0142,46.7926,46.8111,439293.0
2022-10-06 09:30:00,50.35,50.69,50.35,50.42,1490695.0,46.4971,46.8111,46.4971,46.5617,1490695.0
2022-10-06 10:00:00,50.42,50.44,50.2,50.21,76741.0,46.5617,46.5802,46.3586,46.3678,76741.0
2022-10-06 10:30:00,50.2,50.36,50.13,50.34,92842.0,46.3586,46.5063,46.2939,46.4879,92842.0
2022-10-06 11:00:00,50.35,50.39,50.23,50.36,139300.0,46.4971,46.534,46.3863,46.5063,139300.0
2022-10-06 11:30:00,50.36,50.36,50.13,50.14,112436.0,46.5063,46.5063,46.2939,46.3032,112436.0
2022-10-06 12:00:00,50.13,50.2,50.03,50.19,60494.0,46.2939,46.3586,46.2016,46.3493,60494.0
2022-10-06 12:30:00,50.2,50.32,50.13,50.28,148584.0,46.3586,46.4694,46.2939,46.4325,148584.0
2022-10-06 13:00:00,50.29,50.37,50.22,50.34,177520.0,46.4417,46.5156,46.377,46.4879,177520.0
2022-10-06 13:30:00,50.33,50.35,50.25,50.32,146373.0,46.4786,46.4971,46.4047,46.4694,146373.0
2022-10-06 14:00:00,50.32,50.32,50.21,50.24,299424.0,46.4694,46.4694,46.3678,46.3955,299424.0
2022-10-06 14:30:00,50.24,50.3,50.08,50.12,487319.0,46.3955,46.4509,46.2478,46.2847,487319.0
2022-10-06 15:00:00,50.12,50.16,50.05,50.16,174584.0,46.2847,46.3216,46.2201,46.3216,174584.0
2022-10-06 15:30:00,50.18,50.18,50.04,50.05,163529.0,46.3401,46.3401,46.2108,46.2201,163529.0
2022-10-07 09:30:00,49.71,49.77,49.39,49.39,114324.0,45.9061,45.9615,45.6106,45.6106,114324.0
2022-10-07 10:00:00,49.43,49.62,49.27,49.51,88830.0,45.6475,45.823,45.4997,45.7214,88830.0
2022-10-07 10:30:00,49.52,49.67,49.41,49.59,93979.0,45.7306,45.8691,45.629,45.7953,93979.0
2022-10-07 11:00:00,49.61,49.67,49.42,49.49,161504.0,45.8137,45.8691,45.6383,45.7029,161504.0
2022-10-07 11:30:00,49.49,49.52,49.36,49.42,93797.0,45.7029,45.7306,45.5829,45.6383,93797.0
2022-10-07 12:00:00,49.42,49.49,49.3,49.32,121934.0,45.6383,45.7029,45.5274,45.5459,121934.0
2022-10-07 12:30:00,49.32,49.32,49.21,49.28,151267.0,45.5459,45.5459,45.4443,45.509,151267.0
2022-10-07 13:00:00,49.27,49.32,49.21,49.29,80790.0,45.4997,45.5459,45.4443,45.5182,80790.0
2022-10-07 13:30:00,49.29,49.34,49.23,49.24,111753.0,45.5182,45.5644,45.4628,45.472,111753.0
2022-10-07 14:00:00,49.23,49.29,49.16,49.17,236527.0,45.4628,45.5182,45.3982,45.4074,236527.0
2022-10-07 14:30:00,49.16,49.2,49.12,49.16,208022.0,45.3982,45.4351,45.3612,45.3982,208022.0
2022-10-07 15:00:00,49.16,49.18,48.99,49.02,216157.0,45.3982,45.4166,45.2412,45.2689,216157.0
2022-10-07 15:30:00,49.01,49.21,48.97,49.16,336656.0,45.2596,45.4443,45.2227,45.3982,336656.0
2022-10-10 09:30:00,49.11,49.11,48.84,48.86,85830.0,45.352,45.352,45.1026,45.1211,85830.0
2022-10-10 10:00:00,48.87,48.95,48.81,48.93,74230.0,45.1303,45.2042,45.0749,45.1858,74230.0
2022-10-10 10:30:00,48.91,49.06,48.72,48.78,179928.0,45.1673,45.3058,44.9918,45.0472,179928.0
2022-10-10 11:00:00,48.76,48.8,48.64,48.7,590467.0,45.0288,45.0657,44.9179,44.9734,590467.0
2022-10-10 11:30:00,48.72,48.83,48.64,48.74,63025.0,44.9918,45.0934,44.9179,45.0103,63025.0
2022-10-10 12:00:00,48.75,48.8,48.59,48.61,202677.0,45.0195,45.0657,44.8718,44.8902,202677.0
2022-10-10 12:30:00,48.61,48.66,48.56,48.57,79689.0,44.8902,44.9364,44.8441,44.8533,79689.0
2022-10-10 13:00:00,48.56,48.7,48.51,48.68,96508.0,44.8441,44.9734,44.7979,44.9549,96508.0
2022-10-10 13:30:00,48.67,49.0,48.67,48.92,134891.0,44.9457,45.2504,44.9457,45.1765,134891.0
2022-10-10 14:00:00,48.94,48.95,48.8,48.84,76069.0,45.195,45.2042,45.0657,45.1026,76069.0
2022-10-10 14:30:00,48.83,48.97,48.82,48.86,128891.0,45.0934,45.2227,45.0842,45.1211,128891.0
2022-10-10 15:00:00,48.88,49.01,48.85,48.88,116437.0,45.1396,45.2596,45.1119,45.1396,116437.0
2022-10-10 15:30:00,48.89,48.94,48.82,48.83,332624.0,45.1488,45.195,45.0842,45.0934,332624.0
2022-10-11 09:30:00,48.58,48.66,48.35,48.36,2535060.0,44.8625,44.9364,44.6501,44.6594,2535060.0
2022-10-11 10:00:00,48.35,48.45,48.22,48.39,171734.0,44.6501,44.7425,44.5301,44.6871,171734.0
2022-10-11 10:30:00,48.39,48.64,48.34,48.51,156576.0,44.6871,44.9179,44.6409,44.7979,156576.0
2022-10-11 11:00:00,48.52,48.71,48.52,48.67,175349.0,44.8071,44.9826,44.8071,44.9457,175349.0
2022-10-11 11:30:00,48.68,48.92,48.68,48.89,209361.0,44.9549,45.1765,44.9549,45.1488,209361.0
2022-10-11 12:00:00,48.88,48.98,48.69,48.91,178866.0,45.1396,45.2319,44.9641,45.1673,178866.0
2022-10-11 12:30:00,48.91,49.1,48.91,48.99,78879.0,45.1673,45.3427,45.1673,45.2412,78879.0
2022-10-11 13:00:00,48.99,49.01,48.85,48.88,119097.0,45.2412,45.2596,45.1119,45.1396,119097.0
2022-10-11 13:30:00,48.88,48.97,48.82,48.91,121150.0,45.1396,45.2227,45.0842,45.1673,121150.0
2022-10-11 14:00:00,48.91,48.94,48.78,48.88,278182.0,45.1673,45.195,45.0472,45.1396,278182.0
2022-10-11 14:30:00,48.88,48.91,48.32,48.33,507206.0,45.1396,45.1673,44.6224,44.6317,507206.0
2022-10-11 15:00:00,48.31,48.35,48.13,48.27,551586.0,44.6132,44.6501,44.447,44.5763,551586.0
2022-10-11 15:30:00,48.27,48.37,48.19,48.29,377751.0,44.5763,44.6686,44.5024,44.5947,377751.0
2022-10-12 09:30:00,48.09,48.21,47.91,48.1,264056.0,44.41,44.5209,44.2438,44.4193,264056.0
2022-10-12 10:00:00,48.1,48.14,47.95,48.09,170497.0,44.4193,44.4562,44.2807,44.41,170497.0
2022-10-12 10:30:00,48.07,48.18,47.95,48.07,125916.0,44.3916,44.4931,44.2807,44.3916,125916.0
2022-10-12 11:00:00,48.06,48.19,48.05,48.13,161578.0,44.3823,44.5024,44.3731,44.447,161578.0
2022-10-12 11:30:00,48.14,48.16,48.06,48.13,87597.0,44.4562,44.4747,44.3823,44.447,87597.0
2022-10-12 12:00:00,48.13,48.19,48.03,48.08,66980.0,44.447,44.5024,44.3546,44.4008,66980.0
2022-10-12 12:30:00,48.07,48.1,48.0,48.09,65270.0,44.3916,44.4193,44.3269,44.41,65270.0
2022-10-12 13:00:00,48.08,48.12,48.04,48.11,106053.0,44.4008,44.4377,44.3639,44.4285,106053.0
2022-10-12 13:30:00,48.1,48.11,48.01,48.06,224753.0,44.4193,44.4285,44.3362,44.3823,224753.0
2022-10-12 14:00:00,48.09,48.3,48.0,48.27,170941.0,44.41,44.604,44.3269,44.5763,170941.0
2022-10-12 14:30:00,48.28,48.29,48.06,48.08,261181.0,44.5855,44.5947,44.3823,44.4008,261181.0
2022-10-12 15:00:00,48.08,48.17,48.01,48.12,321834.0,44.4008,44.4839,44.3362,44.4377,321834.0
2022-10-12 15:30:00,48.11,48.19,48.08,48.08,263886.0,44.4285,44.5024,44.4008,44.4008,263886.0
2022-10-13 09:30:00,47.2,47.74,47.12,47.7,146711.0,43.5881,44.0868,43.5143,44.0499,146711.0
2022-10-13 10:00:00,47.68,47.95,47.67,47.71,135647.0,44.0314,44.2807,44.0222,44.0591,135647.0
2022-10-13 10:30:00,47.69,48.1,47.69,48.02,170356.0,44.0406,44.4193,44.0406,44.3454,170356.0
2022-10-13 11:00:00,48.01,48.8,47.99,48.61,232187.0,44.3362,45.0657,44.3177,44.8902,232187.0
2022-10-13 11:30:00,48.62,49.07,48.52,48.89,148094.0,44.8995,45.315,44.8071,45.1488,148094.0
2022-10-13 12:00:00,48.91,49.03,48.68,48.77,90523.0,45.1673,45.2781,44.9549,45.038,90523.0
2022-10-13 12:30:00,48.75,48.96,48.71,48.89,192169.0,45.0195,45.2135,44.9826,45.1488,192169.0
2022-10-13 13:00:00,48.89,49.18,48.85,49.12,196990.0,45.1488,45.4166,45.1119,45.3612,196990.0
2022-10-13 13:30:00,49.14,49.26,49.07,49.13,150865.0,45.3797,45.4905,45.315,45.3705,150865.0
2022-10-13 14:00:00,49.13,49.14,48.9,48.92,154421.0,45.3705,45.3797,45.1581,45.1765,154421.0
2022-10-13 14:30:00,48.94,49.16,48.94,49.14,214385.0,45.195,45.3982,45.195,45.3797,214385.0
2022-10-13 15:00:00,49.13,49.21,49.04,49.05,170726.0,45.3705,45.4443,45.2873,45.2966,170726.0
2022-10-13 15:30:00,49.07,49.18,48.98,49.09,433112.0,45.315,45.4166,45.2319,45.3335,433112.0
2022-10-14 09:30:00,49.19,49.35,48.91,48.95,121534.0,45.4259,45.5736,45.1673,45.2042,121534.0
2022-10-14 10:00:00,48.92,48.92,48.42,48.56,170972.0,45.1765,45.1765,44.7148,44.8441,170972.0
2022-10-14 10:30:00,48.54,48.68,48.43,48.67,84980.0,44.8256,44.9549,44.724,44.9457,84980.0
2022-10-14 11:00:00,48.71,48.82,48.47,48.61,103203.0,44.9826,45.0842,44.761,44.8902,103203.0
2022-10-14 11:30:00,48.59,48.59,48.31,48.36,65477.0,44.8718,44.8718,44.6132,44.6594,65477.0
2022-10-14 12:00:00,48.35,48.49,48.17,48.34,92688.0,44.6501,44.7794,44.4839,44.6409,92688.0
2022-10-14 12:30:00,48.34,48.42,48.23,48.25,87845.0,44.6409,44.7148,44.5393,44.5578,87845.0
2022-10-14 13:00:00,48.25,48.35,48.19,48.28,145079.0,44.5578,44.6501,44.5024,44.5855,145079.0
2022-10-14 13:30:00,48.27,48.36,48.25,48.36,95705.0,44.5763,44.6594,44.5578,44.6594,95705.0
2022-10-14 14:00:00,48.35,48.36,48.18,48.23,97404.0,44.6501,44.6594,44.4931,44.5393,97404.0
2022-10-14 14:30:00,48.22,48.25,48.16,48.25,197421.0,44.5301,44.5578,44.4747,44.5578,197421.0
2022-10-14 15:00:00,48.24,48.3,48.14,48.27,221271.0,44.5486,44.604,44.4562,44.5763,221271.0
2022-10-14 15:30:00,48.26,48.31,48.13,48.18,275340.0,44.567,44.6132,44.447,44.4931,275340.0
2022-10-17 09:30:00,49.22,49.58,49.22,49.37,164666.0,45.4536,45.786,45.4536,45.5921,164666.0
2022-10-17 10:00:00,49.38,49.57,49.37,49.51,88218.0,45.6013,45.7768,45.5921,45.7214,88218.0
2022-10-17 10:30:00,49.5,49.61,49.43,49.47,73676.0,45.7121,45.8137,45.6475,45.6844,73676.0
2022-10-17 11:00:00,49.48,49.52,49.35,49.5,180113.0,45.6937,45.7306,45.5736,45.7121,180113.0
2022-10-17 11:30:00,49.49,49.64,49.44,49.59,99027.0,45.7029,45.8414,45.6567,45.7953,99027.0
2022-10-17 12:00:00,49.6,49.66,49.5,49.58,113475.0,45.8045,45.8599,45.7121,45.786,113475.0
2022-10-17 12:30:00,49.57,49.6,49.43,49.46,100308.0,45.7768,45.8045,45.6475,45.6752,100308.0
2022-10-17 13:00:00,49.47,49.55,49.42,49.52,109071.0,45.6844,45.7583,45.6383,45.7306,109071.0
2022-10-17 13:30:00,49.53,49.57,49.49,49.5,89302.0,45.7398,45.7768,45.7029,45.7121,89302.0
2022-10-17 14:00:00,49.51,49.56,49.43,49.47,288506.0,45.7214,45.7675,45.6475,45.6844,288506.0
2022-10-17 14:30:00,49.46,49.54,49.43,49.49,83033.0,45.6752,45.7491,45.6475,45.7029,83033.0
2022-10-17 15:00:00,49.49,49.51,49.39,49.47,139301.0,45.7029,45.7214,45.6106,45.6844,139301.0
2022-10-17 15:30:00,49.47,49.54,49.42,49.44,350421.0,45.6844,45.7491,45.6383,45.6567,350421.0
2022-10-18 09:30:00,50.05,50.2,49.91,49.93,91161.0,46.2201,46.3586,46.0908,46.1092,91161.0
2022-10-18 10:00:00,49.96,50.1,49.84,49.84,80766.0,46.1369,46.2662,46.0261,46.0261,80766.0
2022-10-18 10:30:00,49.82,49.89,49.69,49.86,86874.0,46.0077,46.0723,45.8876,46.0446,86874.0
2022-10-18 11:00:00,49.85,49.89,49.49,49.58,124022.0,46.0354,46.0723,45.7029,45.786,124022.0
2022-10-18 11:30:00,49.57,49.7,49.46,49.68,85856.0,45.7768,45.8968,45.6752,45.8784,85856.0
2022-10-18 12:00:00,49.67,49.81,49.6,49.72,101432.0,45.8691,45.9984,45.8045,45.9153,101432.0
2022-10-18 12:30:00,49.71,49.87,49.68,49.7,211515.0,45.9061,46.0538,45.8784,45.8968,211515.0
2022-10-18 13:00:00,49.71,49.8,49.53,49.79,323203.0,45.9061,45.9892,45.7398,45.9799,323203.0
2022-10-18 13:30:00,49.79,49.87,49.76,49.84,261364.0,45.9799,46.0538,45.9522,46.0261,261364.0
2022-10-18 14:00:00,49.84,49.87,49.73,49.83,216015.0,46.0261,46.0538,45.9245,46.0169,216015.0
2022-10-18 14:30:00,49.82,49.83,49.54,49.67,232384.0,46.0077,46.0169,45.7491,45.8691,232384.0
2022-10-18 15:00:00,49.66,49.7,49.58,49.69,243427.0,45.8599,45.8968,45.786,45.8876,243427.0
2022-10-18 15:30:00,49.69,49.85,49.68,49.84,337405.0,45.8876,46.0354,45.8784,46.0261,337405.0
2022-10-19 09:30:00,49.16,49.34,49.01,49.05,135429.0,45.3982,45.5644,45.2596,45.2966,135429.0
2022-10-19 10:00:00,49.05,49.43,49.03,49.42,116498.0,45.2966,45.6475,45.2781,45.6383,116498.0
2022-10-19 10:30:00,49.42,49.45,49.14,49.18,79877.0,45.6383,45.666,45.3797,45.4166,79877.0
2022-10-19 11:00:00,49.17,49.23,49.09,49.14,99814.0,45.4074,45.4628,45.3335,45.3797,99814.0
2022-10-19 11:30:00,49.12,49.2,49.03,49.12,68656.0,45.3612,45.4351,45.2781,45.3612,68656.0
2022-10-19 12:00:00,49.11,49.12,48.96,48.98,72753.0,45.352,45.3612,45.2135,45.2319,72753.0
2022-10-19 12:30:00,48.98,49.06,48.82,48.83,76740.0,45.2319,45.3058,45.0842,45.0934,76740.0
2022-10-19 13:00:00,48.82,48.87,48.69,48.82,201325.0,45.0842,45.1303,44.9641,45.0842,201325.0
2022-10-19 13:30:00,48.82,48.86,48.77,48.85,128664.0,45.0842,45.1211,45.038,45.1119,128664.0
2022-10-19 14:00:00,48.84,48.98,48.81,48.96,143254.0,45.1026,45.2319,45.0749,45.2135,143254.0
2022-10-19 14:30:00,48.95,48.97,48.82,48.83,101727.0,45.2042,45.2227,45.0842,45.0934,101727.0
2022-10-19 15:00:00,48.84,48.99,48.82,48.88,153306.0,45.1026,45.2412,45.0842,45.1396,153306.0
2022-10-19 15:30:00,48.88,49.06,48.85,49.05,245666.0,45.1396,45.3058,45.1119,45.2966,245666.0
2022-10-20 09:30:00,48.97,49.22,48.97,49.19,90563.0,45.2227,45.4536,45.2227,45.4259,90563.0
2022-10-20 10:00:00,49.16,49.68,49.16,49.67,79614.0,45.3982,45.8784,45.3982,45.8691,79614.0
2022-10-20 10:30:00,49.67,49.69,49.47,49.61,47001.0,45.8691,45.8876,45.6844,45.8137,47001.0
2022-10-20 11:00:00,49.61,49.62,49.39,49.44,53967.0,45.8137,45.823,45.6106,45.6567,53967.0
2022-10-20 11:30:00,49.44,49.55,49.39,49.4,80531.0,45.6567,45.7583,45.6106,45.6198,80531.0
2022-10-20 12:00:00,49.39,49.41,49.18,49.2,123170.0,45.6106,45.629,45.4166,45.4351,123170.0
2022-10-20 12:30:00,49.2,49.25,49.09,49.16,114052.0,45.4351,45.4813,45.3335,45.3982,114052.0
2022-10-20 13:00:00,49.17,49.17,48.99,49.09,58135.0,45.4074,45.4074,45.2412,45.3335,58135.0
2022-10-20 13:30:00,49.08,49.08,48.91,48.97,170292.0,45.3243,45.3243,45.1673,45.2227,170292.0
2022-10-20 14:00:00,48.97,48.99,48.82,48.84,212596.0,45.2227,45.2412,45.0842,45.1026,212596.0
2022-10-20 14:30:00,48.83,48.99,48.82,48.93,112106.0,45.0934,45.2412,45.0842,45.1858,112106.0
2022-10-20 15:00:00,48.93,49.03,48.83,48.87,124202.0,45.1858,45.2781,45.0934,45.1303,124202.0
2022-10-20 15:30:00,48.86,48.99,48.8,48.95,167789.0,45.1211,45.2412,45.0657,45.2042,167789.0
2022-10-21 09:30:00,48.43,48.89,48.34,48.89,107127.0,44.724,45.1488,44.6409,45.1488,107127.0
2022-10-21 10:00:00,48.9,49.05,48.61,48.61,119273.0,45.1581,45.2966,44.8902,44.8902,119273.0
2022-10-21 10:30:00,48.62,49.08,48.53,48.8,125934.0,44.8995,45.3243,44.8164,45.0657,125934.0
2022-10-21 11:00:00,48.82,49.26,48.71,49.13,87875.0,45.0842,45.4905,44.9826,45.3705,87875.0
2022-10-21 11:30:00,49.12,49.6,49.0,49.59,158947.0,45.3612,45.8045,45.2504,45.7953,158947.0
2022-10-21 12:00:00,49.61,49.72,49.28,49.37,178480.0,45.8137,45.9153,45.509,45.5921,178480.0
2022-10-21 12:30:00,49.38,49.64,49.36,49.52,73289.0,45.6013,45.8414,45.5829,45.7306,73289.0
2022-10-21 13:00:00,49.52,49.6,49.44,49.5,70268.0,45.7306,45.8045,45.6567,45.7121,70268.0
2022-10-21 13:30:00,49.51,49.56,49.46,49.51,173170.0,45.7214,45.7675,45.6752,45.7214,173170.0
2022-10-21 14:00:00,49.52,49.63,49.44,49.48,202991.0,45.7306,45.8322,45.6567,45.6937,202991.0
2022-10-21 14:30:00,49.49,49.65,49.48,49.64,255924.0,45.7029,45.8507,45.6937,45.8414,255924.0
2022-10-21 15:00:00,49.63,49.89,49.63,49.87,150803.0,45.8322,46.0723,45.8322,46.0538,150803.0
2022-10-21 15:30:00,49.86,49.88,49.8,49.87,441117.0,46.0446,46.0631,45.9892,46.0538,441117.0
2022-10-24 09:30:00,49.49,49.81,49.43,49.68,132810.0,45.7029,45.9984,45.6475,45.8784,132810.0
2022-10-24 10:00:00,49.65,49.65,49.17,49.33,70953.0,45.8507,45.8507,45.4074,45.5551,70953.0
2022-10-24 10:30:00,49.3,49.63,49.28,49.62,118817.0,45.5274,45.8322,45.509,45.823,118817.0
2022-10-24 11:00:00,49.61,49.64,49.49,49.59,112778.0,45.8137,45.8414,45.7029,45.7953,112778.0
2022-10-24 11:30:00,49.59,49.73,49.5,49.71,131194.0,45.7953,45.9245,45.7121,45.9061,131194.0
2022-10-24 12:00:00,49.71,49.75,49.63,49.66,65763.0,45.9061,45.943,45.8322,45.8599,65763.0
2022-10-24 12:30:00,49.66,49.68,49.55,49.58,63657.0,45.8599,45.8784,45.7583,45.786,63657.0
2022-10-24 13:00:00,49.58,49.61,49.49,49.53,78537.0,45.786,45.8137,45.7029,45.7398,78537.0
2022-10-24 13:30:00,49.54,49.59,49.49,49.54,79360.0,45.7491,45.7953,45.7029,45.7491,79360.0
2022-10-24 14:00:00,49.55,49.63,49.54,49.59,92331.0,45.7583,45.8322,45.7491,45.7953,92331.0
2022-10-24 14:30:00,49.6,49.69,49.57,49.68,155429.0,45.8045,45.8876,45.7768,45.8784,155429.0
2022-10-24 15:00:00,49.68,49.75,49.67,49.7,119596.0,45.8784,45.943,45.8691,45.8968,119596.0
2022-10-24 15:30:00,49.7,49.71,49.57,49.6,164369.0,45.8968,45.9061,45.7768,45.8045,164369.0
2022-10-25 09:30:00,49.95,50.67,49.91,50.66,98585.0,46.1277,46.7926,46.0908,46.7834,98585.0
2022-10-25 10:00:00,50.69,50.71,50.51,50.71,108369.0,46.8111,46.8295,46.6449,46.8295,108369.0
2022-10-25 10:30:00,50.7,50.8,50.63,50.72,77390.0,46.8203,46.9127,46.7557,46.8388,77390.0
2022-10-25 11:00:00,50.72,50.94,50.7,50.93,177947.0,46.8388,47.0419,46.8203,47.0327,177947.0
2022-10-25 11:30:00,50.92,50.98,50.84,50.85,70411.0,47.0235,47.0789,46.9496,46.9588,70411.0
2022-10-25 12:00:00,50.85,50.9,50.81,50.85,59578.0,46.9588,47.005,46.9219,46.9588,59578.0
2022-10-25 12:30:00,50.84,50.89,50.74,50.77,101631.0,46.9496,46.9958,46.8573,46.885,101631.0
2022-10-25 13:00:00,50.77,50.82,50.7,50.75,167233.0,46.885,46.9311,46.8203,46.8665,167233.0
2022-10-25 13:30:00,50.76,50.81,50.69,50.77,167684.0,46.8757,46.9219,46.8111,46.885,167684.0
2022-10-25 14:00:00,50.76,50.84,50.76,50.83,83938.0,46.8757,46.9496,46.8757,46.9404,83938.0
2022-10-25 14:30:00,50.82,50.85,50.73,50.76,115654.0,46.9311,46.9588,46.848,46.8757,115654.0
2022-10-25 15:00:00,50.77,50.9,50.76,50.9,132797.0,46.885,47.005,46.8757,47.005,132797.0
2022-10-25 15:30:00,50.9,50.93,50.86,50.92,151013.0,47.005,47.0327,46.9681,47.0235,151013.0
2022-10-26 09:30:00,51.17,51.45,51.17,51.29,191096.0,47.2543,47.5129,47.2543,47.3652,191096.0
2022-10-26 10:00:00,51.28,51.61,51.28,51.58,112892.0,47.3559,47.6607,47.3559,47.633,112892.0
2022-10-26 10:30:00,51.59,51.75,51.52,51.66,107993.0,47.6422,47.79,47.5776,47.7068,107993.0
2022-10-26 11:00:00,51.67,51.88,51.67,51.86,153154.0,47.7161,47.91,47.7161,47.8915,153154.0
2022-10-26 11:30:00,51.85,51.95,51.79,51.87,97695.0,47.8823,47.9747,47.8269,47.9008,97695.0
2022-10-26 12:00:00,51.87,51.96,51.82,51.9,73788.0,47.9008,47.9839,47.8546,47.9285,73788.0
2022-10-26 12:30:00,51.91,51.98,51.68,51.72,76249.0,47.9377,48.0024,47.7253,47.7623,76249.0
2022-10-26 13:00:00,51.72,51.75,51.62,51.62,136916.0,47.7623,47.79,47.6699,47.6699,136916.0
2022-10-26 13:30:00,51.62,51.74,51.57,51.73,131106.0,47.6699,47.7807,47.6237,47.7715,131106.0
2022-10-26 14:00:00,51.73,51.81,51.67,51.67,83683.0,47.7715,47.8454,47.7161,47.7161,83683.0
2022-10-26 14:30:00,51.69,51.75,51.61,51.68,133076.0,47.7346,47.79,47.6607,47.7253,133076.0
2022-10-26 15:00:00,51.67,51.69,51.59,51.62,209273.0,47.7161,47.7346,47.6422,47.6699,209273.0
2022-10-26 15:30:00,51.63,51.68,51.56,51.57,205093.0,47.6791,47.7253,47.6145,47.6237,205093.0
2022-10-27 09:30:00,51.42,51.65,51.26,51.42,128647.0,47.4852,47.6976,47.3375,47.4852,128647.0
2022-10-27 10:00:00,51.41,51.85,51.4,51.83,52379.0,47.476,47.8823,47.4667,47.8638,52379.0
2022-10-27 10:30:00,51.84,51.89,51.58,51.6,80597.0,47.8731,47.9192,47.633,47.6514,80597.0
2022-10-27 11:00:00,51.58,51.73,51.55,51.66,56039.0,47.633,47.7715,47.6053,47.7068,56039.0
2022-10-27 11:30:00,51.65,51.68,51.41,51.43,88915.0,47.6976,47.7253,47.476,47.4945,88915.0
2022-10-27 12:00:00,51.44,51.56,51.36,51.36,110861.0,47.5037,47.6145,47.4298,47.4298,110861.0
2022-10-27 12:30:00,51.35,51.48,51.35,51.47,384524.0,47.4206,47.5406,47.4206,47.5314,384524.0
2022-10-27 13:00:00,51.47,51.63,51.4,51.52,100783.0,47.5314,47.6791,47.4667,47.5776,100783.0
2022-10-27 13:30:00,51.53,51.54,51.38,51.39,50222.0,47.5868,47.596,47.4483,47.4575,50222.0
2022-10-27 14:00:00,51.39,51.45,51.34,51.36,1343779.0,47.4575,47.5129,47.4113,47.4298,1343779.0
2022-10-27 14:30:00,51.35,51.38,51.26,51.28,121879.0,47.4206,47.4483,47.3375,47.3559,121879.0
2022-10-27 15:00:00,51.29,51.37,51.23,51.36,240164.0,47.3652,47.439,47.3098,47.4298,240164.0
2022-10-27 15:30:00,51.36,51.41,51.2,51.22,155945.0,47.4298,47.476,47.2821,47.3005,155945.0
2022-10-28 09:30:00,50.87,51.19,50.82,51.1,102430.0,46.9773,47.2728,46.9311,47.1897,102430.0
2022-10-28 10:00:00,51.11,51.21,50.86,51.1,103960.0,47.1989,47.2913,46.9681,47.1897,103960.0
2022-10-28 10:30:00,51.11,51.19,51.02,51.11,107414.0,47.1989,47.2728,47.1158,47.1989,107414.0
2022-10-28 11:00:00,51.13,51.16,51.03,51.12,89897.0,47.2174,47.2451,47.1251,47.2082,89897.0
2022-10-28 11:30:00,51.11,51.22,51.07,51.15,86666.0,47.1989,47.3005,47.162,47.2359,86666.0
2022-10-28 12:00:00,51.15,51.24,51.07,51.22,95325.0,47.2359,47.319,47.162,47.3005,95325.0
2022-10-28 12:30:00,51.22,51.27,51.18,51.26,94844.0,47.3005,47.3467,47.2636,47.3375,94844.0
2022-10-28 13:00:00,51.26,51.34,51.26,51.29,165367.0,47.3375,47.4113,47.3375,47.3652,165367.0
2022-10-28 13:30:00,51.3,51.35,51.29,51.3,73309.0,47.3744,47.4206,47.3652,47.3744,73309.0
2022-10-28 14:00:00,51.3,51.37,51.28,51.32,78319.0,47.3744,47.439,47.3559,47.3929,78319.0
2022-10-28 14:30:00,51.32,51.44,51.31,51.43,110996.0,47.3929,47.5037,47.3836,47.4945,110996.0
2022-10-28 15:00:00,51.43,51.48,51.39,51.47,138616.0,47.4945,47.5406,47.4575,47.5314,138616.0
2022-10-28 15:30:00,51.46,51.55,51.45,51.54,332548.0,47.5222,47.6053,47.5129,47.596,332548.0
2022-10-31 09:30:00,51.01,51.07,50.81,50.87,155983.0,47.1066,47.162,46.9219,46.9773,155983.0
2022-10-31 10:00:00,50.87,51.08,50.86,50.96,63900.0,46.9773,47.1712,46.9681,47.0604,63900.0
2022-10-31 10:30:00,50.95,51.03,50.88,50.95,100290.0,47.0512,47.1251,46.9865,47.0512,100290.0
2022-10-31 11:00:00,50.94,51.05,50.92,51.01,86408.0,47.0419,47.1435,47.0235,47.1066,86408.0
2022-10-31 11:30:00,51.0,51.1,50.93,50.98,89379.0,47.0974,47.1897,47.0327,47.0789,89379.0
2022-10-31 12:00:00,50.98,51.06,50.92,51.01,96716.0,47.0789,47.1528,47.0235,47.1066,96716.0
2022-10-31 12:30:00,51.01,51.01,50.91,50.95,82771.0,47.1066,47.1066,47.0142,47.0512,82771.0
2022-10-31 13:00:00,50.94,51.01,50.87,51.0,168977.0,47.0419,47.1066,46.9773,47.0974,168977.0
2022-10-31 13:30:00,51.0,51.0,50.9,50.96,107738.0,47.0974,47.0974,47.005,47.0604,107738.0
2022-10-31 14:00:00,50.96,51.03,50.94,50.99,308403.0,47.0604,47.1251,47.0419,47.0881,308403.0
2022-10-31 14:30:00,50.98,51.04,50.95,50.97,143998.0,47.0789,47.1343,47.0512,47.0697,143998.0
2022-10-31 15:00:00,50.98,50.98,50.83,50.88,190461.0,47.0789,47.0789,46.9404,46.9865,190461.0
2022-10-31 15:30:00,50.88,50.95,50.86,50.93,423941.0,46.9865,47.0512,46.9681,47.0327,423941.0
2022-11-01 09:30:00,51.86,52.2,51.86,52.04,1531493.0,47.8915,48.2055,47.8915,48.0578,1531493.0
2022-11-01 10:00:00,52.04,52.04,51.56,51.69,112817.0,48.0578,48.0578,47.6145,47.7346,112817.0
2022-11-01 10:30:00,51.7,51.76,51.3,51.36,92956.0,47.7438,47.7992,47.3744,47.4298,92956.0
2022-11-01 11:00:00,51.35,51.42,51.28,51.4,96623.0,47.4206,47.4852,47.3559,47.4667,96623.0
2022-11-01 11:30:00,51.39,51.44,51.23,51.35,143449.0,47.4575,47.5037,47.3098,47.4206,143449.0
2022-11-01 12:00:00,51.35,51.61,51.3,51.34,152182.0,47.4206,47.6607,47.3744,47.4113,152182.0
2022-11-01 12:30:00,51.34,51.39,51.25,51.39,69759.0,47.4113,47.4575,47.3282,47.4575,69759.0
2022-11-01 13:00:00,51.39,51.48,51.34,51.41,195993.0,47.4575,47.5406,47.4113,47.476,195993.0
2022-11-01 13:30:00,51.41,51.51,51.35,51.51,204125.0,47.476,47.5683,47.4206,47.5683,204125.0
2022-11-01 14:00:00,51.51,51.51,51.43,51.47,231357.0,47.5683,47.5683,47.4945,47.5314,231357.0
2022-11-01 14:30:00,51.48,51.52,51.39,51.5,171285.0,47.5406,47.5776,47.4575,47.5591,171285.0
2022-11-01 15:00:00,51.49,51.5,51.42,51.42,545955.0,47.5499,47.5591,47.4852,47.4852,545955.0
2022-11-01 15:30:00,51.43,51.5,51.39,51.48,353357.0,47.4945,47.5591,47.4575,47.5406,353357.0
2022-11-02 09:30:00,51.48,51.52,51.41,51.48,287273.0,47.5406,47.5776,47.476,47.5406,287273.0
2022-11-02 10:00:00,51.47,51.49,51.4,51.42,168934.0,47.5314,47.5499,47.4667,47.4852,168934.0
2022-11-02 10:30:00,51.41,51.49,51.41,51.46,135476.0,47.476,47.5499,47.476,47.5222,135476.0
2022-11-02 11:00:00,51.46,51.49,51.39,51.44,99058.0,47.5222,47.5499,47.4575,47.5037,99058.0
2022-11-02 11:30:00,51.45,51.5,51.42,51.45,97482.0,47.5129,47.5591,47.4852,47.5129,97482.0
2022-11-02 12:00:00,51.44,51.47,51.35,51.36,56927.0,47.5037,47.5314,47.4206,47.4298,56927.0
2022-11-02 12:30:00,51.37,51.45,51.3,51.42,96115.0,47.439,47.5129,47.3744,47.4852,96115.0
2022-11-02 13:00:00,51.42,51.43,51.36,51.39,59570.0,47.4852,47.4945,47.4298,47.4575,59570.0
2022-11-02 13:30:00,51.4,51.56,51.39,51.45,300365.0,47.4667,47.6145,47.4575,47.5129,300365.0
2022-11-02 14:00:00,51.46,52.09,51.45,52.04,548362.0,47.5222,48.1039,47.5129,48.0578,548362.0
2022-11-02 14:30:00,52.05,52.25,51.18,51.35,312200.0,48.067,48.2517,47.2636,47.4206,312200.0
2022-11-02 15:00:00,51.34,51.58,50.72,50.85,357158.0,47.4113,47.633,46.8388,46.9588,357158.0
2022-11-02 15:30:00,50.85,50.95,50.7,50.72,797969.0,46.9588,47.0512,46.8203,46.8388,797969.0
2022-11-03 09:30:00,49.96,50.14,49.88,49.91,384562.0,46.1369,46.3032,46.0631,46.0908,384562.0
2022-11-03 10:00:00,49.92,50.32,49.92,50.29,122460.0,46.1,46.4694,46.1,46.4417,122460.0
2022-11-03 10:30:00,50.28,50.46,50.16,50.45,66125.0,46.4325,46.5987,46.3216,46.5894,66125.0
2022-11-03 11:00:00,50.46,50.49,50.35,50.35,95676.0,46.5987,46.6264,46.4971,46.4971,95676.0
2022-11-03 11:30:00,50.36,50.4,50.23,50.26,35097.0,46.5063,46.5433,46.3863,46.414,35097.0
2022-11-03 12:00:00,50.26,50.4,50.22,50.32,57058.0,46.414,46.5433,46.377,46.4694,57058.0
2022-11-03 12:30:00,50.33,50.43,50.26,50.39,75797.0,46.4786,46.571,46.414,46.534,75797.0
2022-11-03 13:00:00,50.38,50.42,50.33,50.39,80868.0,46.5248,46.5617,46.4786,46.534,80868.0
2022-11-03 13:30:00,50.39,50.41,50.29,50.3,51189.0,46.534,46.5525,46.4417,46.4509,51189.0
2022-11-03 14:00:00,50.3,50.35,50.26,50.34,43509.0,46.4509,46.4971,46.414,46.4879,43509.0
2022-11-03 14:30:00,50.34,50.39,50.3,50.37,69218.0,46.4879,46.534,46.4509,46.5156,69218.0
2022-11-03 15:00:00,50.37,50.39,50.33,50.38,122004.0,46.5156,46.534,46.4786,46.5248,122004.0
2022-11-03 15:30:00,50.38,50.41,50.21,50.24,511460.0,46.5248,46.5525,46.3678,46.3955,511460.0
2022-11-04 09:30:00,51.42,51.64,51.13,51.42,108141.0,47.4852,47.6884,47.2174,47.4852,108141.0
2022-11-04 10:00:00,51.43,51.87,51.39,51.82,319188.0,47.4945,47.9008,47.4575,47.8546,319188.0
2022-11-04 10:30:00,51.81,51.96,51.78,51.81,61533.0,47.8454,47.9839,47.8177,47.8454,61533.0
2022-11-04 11:00:00,51.83,51.87,51.51,51.52,69567.0,47.8638,47.9008,47.5683,47.5776,69567.0
2022-11-04 11:30:00,51.52,51.62,51.33,51.36,36969.0,47.5776,47.6699,47.4021,47.4298,36969.0
2022-11-04 12:00:00,51.35,51.6,51.27,51.58,75623.0,47.4206,47.6514,47.3467,47.633,75623.0
2022-11-04 12:30:00,51.58,51.59,51.39,51.52,58820.0,47.633,47.6422,47.4575,47.5776,58820.0
2022-11-04 13:00:00,51.51,51.61,51.46,51.54,139184.0,47.5683,47.6607,47.5222,47.596,139184.0
2022-11-04 13:30:00,51.54,51.61,51.51,51.54,228890.0,47.596,47.6607,47.5683,47.596,228890.0
2022-11-04 14:00:00,51.54,51.65,51.41,51.64,358807.0,47.596,47.6976,47.476,47.6884,358807.0
2022-11-04 14:30:00,51.65,51.85,51.62,51.83,262155.0,47.6976,47.8823,47.6699,47.8638,262155.0
2022-11-04 15:00:00,51.82,51.94,51.8,51.89,329187.0,47.8546,47.9654,47.8361,47.9192,329187.0
2022-11-04 15:30:00,51.89,52.06,51.85,52.03,495954.0,47.9192,48.0762,47.8823,48.0485,495954.0
2022-11-07 09:30:00,52.28,52.49,52.11,52.13,99531.0,48.2794,48.4733,48.1224,48.1409,99531.0
2022-11-07 10:00:00,52.14,52.31,52.05,52.13,180031.0,48.1501,48.3071,48.067,48.1409,180031.0
2022-11-07 10:30:00,52.13,52.24,52.09,52.23,49860.0,48.1409,48.2425,48.1039,48.2332,49860.0
2022-11-07 11:00:00,52.22,52.25,52.12,52.24,176695.0,48.224,48.2517,48.1316,48.2425,176695.0
2022-11-07 11:30:00,52.23,52.29,52.08,52.13,80405.0,48.2332,48.2886,48.0947,48.1409,80405.0
2022-11-07 12:00:00,52.14,52.27,52.09,52.27,106608.0,48.1501,48.2702,48.1039,48.2702,106608.0
2022-11-07 12:30:00,52.27,52.29,52.21,52.26,88884.0,48.2702,48.2886,48.2148,48.2609,88884.0
2022-11-07 13:00:00,52.26,52.33,52.25,52.32,48208.0,48.2609,48.3256,48.2517,48.3163,48208.0
2022-11-07 13:30:00,52.33,52.34,52.27,52.34,41617.0,48.3256,48.3348,48.2702,48.3348,41617.0
2022-11-07 14:00:00,52.34,52.43,52.33,52.41,54880.0,48.3348,48.4179,48.3256,48.3995,54880.0
2022-11-07 14:30:00,52.42,52.49,52.39,52.39,127492.0,48.4087,48.4733,48.381,48.381,127492.0
2022-11-07 15:00:00,52.4,52.46,52.39,52.42,155748.0,48.3902,48.4456,48.381,48.4087,155748.0
2022-11-07 15:30:00,52.42,52.46,52.22,52.24,210437.0,48.4087,48.4456,48.224,48.2425,210437.0
2022-11-08 09:30:00,52.44,52.6,52.44,52.57,309852.0,48.4272,48.5749,48.4272,48.5472,309852.0
2022-11-08 10:00:00,52.56,52.92,52.56,52.84,101071.0,48.538,48.8704,48.538,48.7966,101071.0
2022-11-08 10:30:00,52.85,53.12,52.83,53.04,97217.0,48.8058,49.0551,48.7873,48.9812,97217.0
2022-11-08 11:00:00,53.05,53.15,53.0,53.13,107015.0,48.9905,49.0828,48.9443,49.0644,107015.0
2022-11-08 11:30:00,53.14,53.23,53.13,53.2,63491.0,49.0736,49.1567,49.0644,49.129,63491.0
2022-11-08 12:00:00,53.21,53.23,53.1,53.13,100820.0,49.1382,49.1567,49.0367,49.0644,100820.0
2022-11-08 12:30:00,53.13,53.19,53.09,53.16,65438.0,49.0644,49.1198,49.0274,49.0921,65438.0
2022-11-08 13:00:00,53.15,53.21,52.84,52.86,98823.0,49.0828,49.1382,48.7966,48.815,98823.0
2022-11-08 13:30:00,52.86,52.98,52.77,52.82,132036.0,48.815,48.9258,48.7319,48.7781,132036.0
2022-11-08 14:00:00,52.81,52.86,52.59,52.59,200631.0,48.7688,48.815,48.5657,48.5657,200631.0
2022-11-08 14:30:00,52.59,52.91,52.54,52.83,170335.0,48.5657,48.8612,48.5195,48.7873,170335.0
2022-11-08 15:00:00,52.82,53.01,52.81,52.99,235827.0,48.7781,48.9535,48.7688,48.9351,235827.0
2022-11-08 15:30:00,52.99,53.12,52.93,52.95,445653.0,48.9351,49.0551,48.8797,48.8981,445653.0
2022-11-09 09:30:00,52.44,52.59,52.37,52.51,144081.0,48.4272,48.5657,48.3625,48.4918,144081.0
2022-11-09 10:00:00,52.53,52.88,52.52,52.66,142947.0,48.5103,48.8335,48.501,48.6303,142947.0
2022-11-09 10:30:00,52.66,52.71,52.4,52.51,109863.0,48.6303,48.6765,48.3902,48.4918,109863.0
2022-11-09 11:00:00,52.51,52.73,52.51,52.68,75842.0,48.4918,48.695,48.4918,48.6488,75842.0
2022-11-09 11:30:00,52.67,52.75,52.59,52.61,93432.0,48.6396,48.7134,48.5657,48.5842,93432.0
2022-11-09 12:00:00,52.61,52.66,52.48,52.51,110406.0,48.5842,48.6303,48.4641,48.4918,110406.0
2022-11-09 12:30:00,52.51,52.58,52.45,52.52,109683.0,48.4918,48.5564,48.4364,48.501,109683.0
2022-11-09 13:00:00,52.53,52.57,52.36,52.37,61723.0,48.5103,48.5472,48.3533,48.3625,61723.0
2022-11-09 13:30:00,52.36,52.36,52.18,52.27,140800.0,48.3533,48.3533,48.1871,48.2702,140800.0
2022-11-09 14:00:00,52.26,52.31,52.21,52.25,78822.0,48.2609,48.3071,48.2148,48.2517,78822.0
2022-11-09 14:30:00,52.24,52.24,52.08,52.12,112126.0,48.2425,48.2425,48.0947,48.1316,112126.0
2022-11-09 15:00:00,52.11,52.25,52.11,52.2,124849.0,48.1224,48.2517,48.1224,48.2055,124849.0
2022-11-09 15:30:00,52.2,52.22,52.1,52.1,224707.0,48.2055,48.224,48.1132,48.1132,224707.0
2022-11-10 09:30:00,54.16,54.59,54.05,54.59,329001.0,50.0155,50.4126,49.914,50.4126,329001.0
2022-11-10 10:00:00,54.62,54.93,54.62,54.9,58106.0,50.4403,50.7266,50.4403,50.6989,58106.0
2022-11-10 10:30:00,54.93,55.02,54.75,54.96,132225.0,50.7266,50.8097,50.5604,50.7543,132225.0
2022-11-10 11:00:00,54.96,54.98,54.78,54.91,131514.0,50.7543,50.7728,50.5881,50.7082,131514.0
2022-11-10 11:30:00,54.92,55.04,54.92,55.02,169239.0,50.7174,50.8282,50.7174,50.8097,169239.0
2022-11-10 12:00:00,55.01,55.01,54.85,54.87,140780.0,50.8005,50.8005,50.6527,50.6712,140780.0
2022-11-10 12:30:00,54.86,54.87,54.64,54.69,130785.0,50.662,50.6712,50.4588,50.505,130785.0
2022-11-10 13:00:00,54.7,54.87,54.7,54.8,113362.0,50.5142,50.6712,50.5142,50.6066,113362.0
2022-11-10 13:30:00,54.81,54.92,54.76,54.9,189296.0,50.6158,50.7174,50.5696,50.6989,189296.0
2022-11-10 14:00:00,54.89,54.96,54.88,54.96,390066.0,50.6897,50.7543,50.6804,50.7543,390066.0
2022-11-10 14:30:00,54.96,55.03,54.94,55.02,152042.0,50.7543,50.819,50.7359,50.8097,152042.0
2022-11-10 15:00:00,55.01,55.15,54.98,55.14,244896.0,50.8005,50.9298,50.7728,50.9206,244896.0
2022-11-10 15:30:00,55.14,55.41,55.13,55.37,370015.0,50.9206,51.1699,50.9113,51.133,370015.0
2022-11-11 09:30:00,55.86,56.07,55.73,56.02,126901.0,51.5855,51.7794,51.4654,51.7332,126901.0
2022-11-11 10:00:00,56.0,56.24,55.93,56.24,73714.0,51.7147,51.9364,51.6501,51.9364,73714.0
2022-11-11 10:30:00,56.23,56.33,56.1,56.28,69976.0,51.9271,52.0195,51.8071,51.9733,69976.0
2022-11-11 11:00:00,56.29,56.33,56.1,56.11,209792.0,51.9826,52.0195,51.8071,51.8163,209792.0
2022-11-11 11:30:00,56.09,56.24,56.05,56.19,215388.0,51.7979,51.9364,51.7609,51.8902,215388.0
2022-11-11 12:00:00,56.19,56.34,56.15,56.3,145343.0,51.8902,52.0287,51.8533,51.9918,145343.0
2022-11-11 12:30:00,56.3,56.41,56.25,56.37,119123.0,51.9918,52.0934,51.9456,52.0564,119123.0
2022-11-11 13:00:00,56.36,56.51,56.36,56.5,63695.0,52.0472,52.1857,52.0472,52.1765,63695.0
2022-11-11 13:30:00,56.51,56.57,56.43,56.56,71457.0,52.1857,52.2411,52.1118,52.2319,71457.0
2022-11-11 14:00:00,56.56,56.6,56.49,56.6,84545.0,52.2319,52.2688,52.1672,52.2688,84545.0
2022-11-11 14:30:00,56.6,56.64,56.55,56.63,50360.0,52.2688,52.3058,52.2227,52.2965,50360.0
2022-11-11 15:00:00,56.63,56.63,56.42,56.51,236756.0,52.2965,52.2965,52.1026,52.1857,236756.0
2022-11-11 15:30:00,56.5,56.53,56.42,56.45,349881.0,52.1765,52.2042,52.1026,52.1303,349881.0
2022-11-14 09:30:00,55.82,55.85,55.65,55.83,79645.0,51.5485,51.5762,51.3915,51.5578,79645.0
2022-11-14 10:00:00,55.84,56.11,55.84,55.93,49256.0,51.567,51.8163,51.567,51.6501,49256.0
2022-11-14 10:30:00,55.92,55.97,55.87,55.91,51631.0,51.6409,51.687,51.5947,51.6316,51631.0
2022-11-14 11:00:00,55.92,55.92,55.72,55.81,87726.0,51.6409,51.6409,51.4562,51.5393,87726.0
2022-11-14 11:30:00,55.82,55.94,55.74,55.78,145677.0,51.5485,51.6593,51.4746,51.5116,145677.0
2022-11-14 12:00:00,55.79,55.89,55.73,55.85,127504.0,51.5208,51.6132,51.4654,51.5762,127504.0
2022-11-14 12:30:00,55.85,55.9,55.81,55.85,164500.0,51.5762,51.6224,51.5393,51.5762,164500.0
2022-11-14 13:00:00,55.86,56.09,55.85,56.08,69941.0,51.5855,51.7979,51.5762,51.7886,69941.0
2022-11-14 13:30:00,56.07,56.12,56.03,56.09,75163.0,51.7794,51.8256,51.7424,51.7979,75163.0
2022-11-14 14:00:00,56.09,56.1,55.98,56.01,119955.0,51.7979,51.8071,51.6963,51.724,119955.0
2022-11-14 14:30:00,56.02,56.03,55.95,56.03,142018.0,51.7332,51.7424,51.6686,51.7424,142018.0
2022-11-14 15:00:00,56.04,56.09,55.89,55.93,115871.0,51.7517,51.7979,51.6132,51.6501,115871.0
2022-11-14 15:30:00,55.93,55.95,55.64,55.65,315702.0,51.6501,51.6686,51.3823,51.3915,315702.0
2022-11-15 09:30:00,56.46,56.54,56.09,56.27,258164.0,52.1395,52.2134,51.7979,51.9641,258164.0
2022-11-15 10:00:00,56.28,56.36,56.14,56.33,123914.0,51.9733,52.0472,51.844,52.0195,123914.0
2022-11-15 10:30:00,56.33,56.4,56.1,56.21,100001.0,52.0195,52.0841,51.8071,51.9087,100001.0
2022-11-15 11:00:00,56.2,56.38,56.14,56.28,171535.0,51.8994,52.0657,51.844,51.9733,171535.0
2022-11-15 11:30:00,56.28,56.44,56.28,56.37,159521.0,51.9733,52.1211,51.9733,52.0564,159521.0
2022-11-15 12:00:00,56.38,56.39,56.2,56.34,85904.0,52.0657,52.0749,51.8994,52.0287,85904.0
2022-11-15 12:30:00,56.33,56.4,56.28,56.37,97341.0,52.0195,52.0841,51.9733,52.0564,97341.0
2022-11-15 13:00:00,56.38,56.42,55.78,55.83,145677.0,52.0657,52.1026,51.5116,51.5578,145677.0
2022-11-15 13:30:00,55.84,55.93,55.51,55.73,106020.0,51.567,51.6501,51.2622,51.4654,106020.0
2022-11-15 14:00:00,55.74,56.06,55.49,55.94,294069.0,51.4746,51.7702,51.2438,51.6593,294069.0
2022-11-15 14:30:00,55.95,56.19,55.87,56.15,186631.0,51.6686,51.8902,51.5947,51.8533,186631.0
2022-11-15 15:00:00,56.14,56.23,56.07,56.14,103012.0,51.844,51.9271,51.7794,51.844,103012.0
2022-11-15 15:30:00,56.13,56.17,55.83,55.88,610903.0,51.8348,51.8717,51.5578,51.6039,610903.0
2022-11-16 09:30:00,55.67,55.81,55.46,55.56,185229.0,51.41,51.5393,51.2161,51.3084,185229.0
2022-11-16 10:00:00,55.57,55.64,55.49,55.52,29325.0,51.3176,51.3823,51.2438,51.2715,29325.0
2022-11-16 10:30:00,55.53,55.6,55.48,55.55,37992.0,51.2807,51.3454,51.2345,51.2992,37992.0
2022-11-16 11:00:00,55.55,55.68,55.55,55.65,192952.0,51.2992,51.4192,51.2992,51.3915,192952.0
2022-11-16 11:30:00,55.66,55.68,55.55,55.59,59185.0,51.4008,51.4192,51.2992,51.3361,59185.0
2022-11-16 12:00:00,55.58,55.61,55.48,55.56,49585.0,51.3269,51.3546,51.2345,51.3084,49585.0
2022-11-16 12:30:00,55.56,55.75,55.54,55.66,70833.0,51.3084,51.4839,51.2899,51.4008,70833.0
2022-11-16 13:00:00,55.65,55.68,55.54,55.57,54191.0,51.3915,51.4192,51.2899,51.3176,54191.0
2022-11-16 13:30:00,55.57,55.58,55.44,55.48,63629.0,51.3176,51.3269,51.1976,51.2345,63629.0
2022-11-16 14:00:00,55.48,55.6,55.47,55.57,92177.0,51.2345,51.3454,51.2253,51.3176,92177.0
2022-11-16 14:30:00,55.58,55.7,55.52,55.7,213763.0,51.3269,51.4377,51.2715,51.4377,213763.0
2022-11-16 15:00:00,55.69,55.69,55.56,55.68,129631.0,51.4285,51.4285,51.3084,51.4192,129631.0
2022-11-16 15:30:00,55.68,55.71,55.62,55.64,298382.0,51.4192,51.4469,51.3638,51.3823,298382.0
2022-11-17 09:30:00,54.92,55.25,54.78,55.08,123435.0,50.7174,51.0221,50.5881,50.8651,123435.0
2022-11-17 10:00:00,55.08,55.31,55.05,55.29,196532.0,50.8651,51.0775,50.8374,51.0591,196532.0
2022-11-17 10:30:00,55.29,55.29,55.05,55.07,109171.0,51.0591,51.0591,50.8374,50.8559,109171.0
2022-11-17 11:00:00,55.08,55.14,55.03,55.14,104158.0,50.8651,50.9206,50.819,50.9206,104158.0
2022-11-17 11:30:00,55.14,55.4,55.09,55.39,89525.0,50.9206,51.1607,50.8744,51.1514,89525.0
2022-11-17 12:00:00,55.41,55.46,55.33,55.36,129495.0,51.1699,51.2161,51.096,51.1237,129495.0
2022-11-17 12:30:00,55.37,55.51,55.32,55.48,98839.0,51.133,51.2622,51.0868,51.2345,98839.0
2022-11-17 13:00:00,55.49,55.6,55.47,55.51,220778.0,51.2438,51.3454,51.2253,51.2622,220778.0
2022-11-17 13:30:00,55.51,55.6,55.47,55.51,78279.0,51.2622,51.3454,51.2253,51.2622,78279.0
2022-11-17 14:00:00,55.51,55.56,55.39,55.43,111156.0,51.2622,51.3084,51.1514,51.1884,111156.0
2022-11-17 14:30:00,55.43,55.5,55.4,55.48,109457.0,51.1884,51.253,51.1607,51.2345,109457.0
2022-11-17 15:00:00,55.48,55.5,55.34,55.4,208832.0,51.2345,51.253,51.1052,51.1607,208832.0
2022-11-17 15:30:00,55.39,55.57,55.39,55.5,470260.0,51.1514,51.3176,51.1514,51.253,470260.0
2022-11-18 09:30:00,55.71,55.73,55.55,55.61,202349.0,51.4469,51.4654,51.2992,51.3546,202349.0
2022-11-18 10:00:00,55.63,55.71,55.47,55.71,90022.0,51.3731,51.4469,51.2253,51.4469,90022.0
2022-11-18 10:30:00,55.7,55.77,55.66,55.7,36106.0,51.4377,51.5023,51.4008,51.4377,36106.0
2022-11-18 11:00:00,55.71,55.76,55.65,55.72,71903.0,51.4469,51.4931,51.3915,51.4562,71903.0
2022-11-18 11:30:00,55.72,55.75,55.56,55.64,64118.0,51.4562,51.4839,51.3084,51.3823,64118.0
2022-11-18 12:00:00,55.63,55.65,55.43,55.53,53803.0,51.3731,51.3915,51.1884,51.2807,53803.0
2022-11-18 12:30:00,55.52,55.59,55.46,55.53,40833.0,51.2715,51.3361,51.2161,51.2807,40833.0
2022-11-18 13:00:00,55.51,55.6,55.49,55.6,49376.0,51.2622,51.3454,51.2438,51.3454,49376.0
2022-11-18 13:30:00,55.6,55.61,55.48,55.52,52975.0,51.3454,51.3546,51.2345,51.2715,52975.0
2022-11-18 14:00:00,55.53,55.61,55.52,55.57,85307.0,51.2807,51.3546,51.2715,51.3176,85307.0
2022-11-18 14:30:00,55.58,55.6,55.51,55.6,67975.0,51.3269,51.3454,51.2622,51.3454,67975.0
2022-11-18 15:00:00,55.6,55.69,55.6,55.69,104525.0,51.3454,51.4285,51.3454,51.4285,104525.0
2022-11-18 15:30:00,55.69,55.72,55.59,55.62,200854.0,51.4285,51.4562,51.3361,51.3638,200854.0
2022-11-21 09:30:00,55.16,55.32,55.14,55.3,83364.0,50.939,51.0868,50.9206,51.0683,83364.0
2022-11-21 10:00:00,55.33,55.38,55.09,55.15,83662.0,51.096,51.1422,50.8744,50.9298,83662.0
2022-11-21 10:30:00,55.14,55.21,55.02,55.04,114804.0,50.9206,50.9852,50.8097,50.8282,114804.0
2022-11-21 11:00:00,55.04,55.14,55.03,55.1,75316.0,50.8282,50.9206,50.819,50.8836,75316.0
2022-11-21 11:30:00,55.11,55.15,55.01,55.07,66372.0,50.8928,50.9298,50.8005,50.8559,66372.0
2022-11-21 12:00:00,55.07,55.12,55.01,55.06,105211.0,50.8559,50.9021,50.8005,50.8467,105211.0
2022-11-21 12:30:00,55.05,55.16,55.05,55.12,40121.0,50.8374,50.939,50.8374,50.9021,40121.0
2022-11-21 13:00:00,55.11,55.26,55.1,55.19,61779.0,50.8928,51.0314,50.8836,50.9667,61779.0
2022-11-21 13:30:00,55.2,55.24,55.15,55.15,92951.0,50.976,51.0129,50.9298,50.9298,92951.0
2022-11-21 14:00:00,55.16,55.24,55.16,55.2,81413.0,50.939,51.0129,50.939,50.976,81413.0
2022-11-21 14:30:00,55.19,55.22,55.16,55.17,86547.0,50.9667,50.9944,50.939,50.9483,86547.0
2022-11-21 15:00:00,55.17,55.23,55.14,55.16,98475.0,50.9483,51.0037,50.9206,50.939,98475.0
2022-11-21 15:30:00,55.16,55.26,55.15,55.2,118288.0,50.939,51.0314,50.9298,50.976,118288.0
2022-11-22 09:30:00,55.52,55.61,55.46,55.6,89657.0,51.2715,51.3546,51.2161,51.3454,89657.0
2022-11-22 10:00:00,55.58,55.76,55.56,55.74,47435.0,51.3269,51.4931,51.3084,51.4746,47435.0
2022-11-22 10:30:00,55.75,55.79,55.66,55.75,56498.0,51.4839,51.5208,51.4008,51.4839,56498.0
2022-11-22 11:00:00,55.76,55.76,55.66,55.69,119268.0,51.4931,51.4931,51.4008,51.4285,119268.0
2022-11-22 11:30:00,55.69,55.73,55.63,55.73,31596.0,51.4285,51.4654,51.3731,51.4654,31596.0
2022-11-22 12:00:00,55.73,55.75,55.66,55.68,31537.0,51.4654,51.4839,51.4008,51.4192,31537.0
2022-11-22 12:30:00,55.68,55.8,55.68,55.8,136433.0,51.4192,51.53,51.4192,51.53,136433.0
2022-11-22 13:00:00,55.8,55.87,55.76,55.86,72854.0,51.53,51.5947,51.4931,51.5855,72854.0
2022-11-22 13:30:00,55.87,55.92,55.84,55.9,51581.0,51.5947,51.6409,51.567,51.6224,51581.0
2022-11-22 14:00:00,55.9,55.9,55.83,55.88,56705.0,51.6224,51.6224,51.5578,51.6039,56705.0
2022-11-22 14:30:00,55.88,55.9,55.83,55.88,56590.0,51.6039,51.6224,51.5578,51.6039,56590.0
2022-11-22 15:00:00,55.88,55.93,55.87,55.91,93077.0,51.6039,51.6501,51.5947,51.6316,93077.0
2022-11-22 15:30:00,55.91,55.96,55.9,55.94,183853.0,51.6316,51.6778,51.6224,51.6593,183853.0
2022-11-23 09:30:00,56.07,56.47,56.07,56.43,66038.0,51.7794,52.1488,51.7794,52.1118,66038.0
2022-11-23 10:00:00,56.46,56.49,56.31,56.44,40108.0,52.1395,52.1672,52.001,52.1211,40108.0
2022-11-23 10:30:00,56.46,56.67,56.45,56.65,50722.0,52.1395,52.3335,52.1303,52.315,50722.0
2022-11-23 11:00:00,56.66,56.66,56.56,56.62,46110.0,52.3242,52.3242,52.2319,52.2873,46110.0
2022-11-23 11:30:00,56.62,56.62,56.39,56.47,28832.0,52.2873,52.2873,52.0749,52.1488,28832.0
2022-11-23 12:00:00,56.46,56.53,56.44,56.47,32333.0,52.1395,52.2042,52.1211,52.1488,32333.0
2022-11-23 12:30:00,56.48,56.52,56.36,56.38,39553.0,52.158,52.195,52.0472,52.0657,39553.0
2022-11-23 13:00:00,56.37,56.46,56.35,56.46,36659.0,52.0564,52.1395,52.038,52.1395,36659.0
2022-11-23 13:30:00,56.46,56.54,56.46,56.5,40590.0,52.1395,52.2134,52.1395,52.1765,40590.0
2022-11-23 14:00:00,56.53,56.8,56.42,56.71,106183.0,52.2042,52.4535,52.1026,52.3704,106183.0
2022-11-23 14:30:00,56.69,56.71,56.58,56.69,34089.0,52.3519,52.3704,52.2504,52.3519,34089.0
2022-11-23 15:00:00,56.69,56.74,56.65,56.69,91281.0,52.3519,52.3981,52.315,52.3519,91281.0
2022-11-23 15:30:00,56.69,56.74,56.63,56.74,119022.0,52.3519,52.3981,52.2965,52.3981,119022.0
2022-11-25 09:30:00,56.76,56.96,56.72,56.92,59478.0,52.4166,52.6013,52.3796,52.5643,59478.0
2022-11-25 10:00:00,56.91,56.92,56.83,56.89,46342.0,52.5551,52.5643,52.4812,52.5366,46342.0
2022-11-25 10:30:00,56.88,57.0,56.85,57.0,36167.0,52.5274,52.6382,52.4997,52.6382,36167.0
2022-11-25 11:00:00,56.99,57.1,56.97,57.05,26739.0,52.629,52.7306,52.6105,52.6844,26739.0
2022-11-25 11:30:00,57.05,57.16,57.02,57.1,43117.0,52.6844,52.786,52.6567,52.7306,43117.0
2022-11-25 12:00:00,57.11,57.15,57.07,57.14,33386.0,52.7398,52.7767,52.7029,52.7675,33386.0
2022-11-25 12:30:00,57.13,57.14,57.02,57.03,81246.0,52.7583,52.7675,52.6567,52.6659,81246.0
2022-11-28 09:30:00,56.58,56.82,56.58,56.68,73981.0,52.2504,52.472,52.2504,52.3427,73981.0
2022-11-28 10:00:00,56.68,56.79,56.62,56.67,130825.0,52.3427,52.4443,52.2873,52.3335,130825.0
2022-11-28 10:30:00,56.67,56.72,56.56,56.58,34333.0,52.3335,52.3796,52.2319,52.2504,34333.0
2022-11-28 11:00:00,56.59,56.63,56.47,56.49,29081.0,52.2596,52.2965,52.1488,52.1672,29081.0
2022-11-28 11:30:00,56.51,56.59,56.46,56.57,36551.0,52.1857,52.2596,52.1395,52.2411,36551.0
2022-11-28 12:00:00,56.56,56.62,56.39,56.5,33417.0,52.2319,52.2873,52.0749,52.1765,33417.0
2022-11-28 12:30:00,56.49,56.57,56.38,56.39,52969.0,52.1672,52.2411,52.0657,52.0749,52969.0
2022-11-28 13:00:00,56.38,56.41,56.32,56.32,95657.0,52.0657,52.0934,52.0103,52.0103,95657.0
2022-11-28 13:30:00,56.33,56.37,56.21,56.22,197467.0,52.0195,52.0564,51.9087,51.9179,197467.0
2022-11-28 14:00:00,56.22,56.25,56.12,56.15,52949.0,51.9179,51.9456,51.8256,51.8533,52949.0
2022-11-28 14:30:00,56.14,56.19,56.09,56.11,374178.0,51.844,51.8902,51.7979,51.8163,374178.0
2022-11-28 15:00:00,56.12,56.13,56.03,56.05,139333.0,51.8256,51.8348,51.7424,51.7609,139333.0
2022-11-28 15:30:00,56.05,56.16,56.05,56.12,445315.0,51.7609,51.8625,51.7609,51.8256,445315.0
2022-11-29 09:30:00,56.09,56.42,56.09,56.23,182390.0,51.7979,52.1026,51.7979,51.9271,182390.0
2022-11-29 10:00:00,56.2,56.51,56.2,56.48,109110.0,51.8994,52.1857,51.8994,52.158,109110.0
2022-11-29 10:30:00,56.48,56.48,56.34,56.36,62109.0,52.158,52.158,52.0287,52.0472,62109.0
2022-11-29 11:00:00,56.35,56.38,56.06,56.12,98944.0,52.038,52.0657,51.7702,51.8256,98944.0
2022-11-29 11:30:00,56.12,56.28,56.1,56.26,66939.0,51.8256,51.9733,51.8071,51.9548,66939.0
2022-11-29 12:00:00,56.26,56.28,56.15,56.17,58667.0,51.9548,51.9733,51.8533,51.8717,58667.0
2022-11-29 12:30:00,56.18,56.28,56.17,56.26,38837.0,51.881,51.9733,51.8717,51.9548,38837.0
2022-11-29 13:00:00,56.25,56.3,56.15,56.15,32188.0,51.9456,51.9918,51.8533,51.8533,32188.0
2022-11-29 13:30:00,56.15,56.25,56.15,56.24,44432.0,51.8533,51.9456,51.8533,51.9364,44432.0
2022-11-29 14:00:00,56.25,56.32,56.18,56.18,73533.0,51.9456,52.0103,51.881,51.881,73533.0
2022-11-29 14:30:00,56.18,56.22,56.13,56.2,145391.0,51.881,51.9179,51.8348,51.8994,145391.0
2022-11-29 15:00:00,56.19,56.21,56.13,56.16,103883.0,51.8902,51.9087,51.8348,51.8625,103883.0
2022-11-29 15:30:00,56.17,56.23,56.11,56.14,151423.0,51.8717,51.9271,51.8163,51.844,151423.0
2022-11-30 09:30:00,56.42,56.46,56.28,56.37,252751.0,52.1026,52.1395,51.9733,52.0564,252751.0
2022-11-30 10:00:00,56.39,56.39,56.02,56.05,74335.0,52.0749,52.0749,51.7332,51.7609,74335.0
2022-11-30 10:30:00,56.05,56.09,55.9,55.96,58112.0,51.7609,51.7979,51.6224,51.6778,58112.0
2022-11-30 11:00:00,55.96,56.13,55.92,56.1,210535.0,51.6778,51.8348,51.6409,51.8071,210535.0
2022-11-30 11:30:00,56.13,56.19,56.07,56.13,75187.0,51.8348,51.8902,51.7794,51.8348,75187.0
2022-11-30 12:00:00,56.14,56.14,55.96,56.06,109600.0,51.844,51.844,51.6778,51.7702,109600.0
2022-11-30 12:30:00,56.05,56.06,55.92,56.0,163458.0,51.7609,51.7702,51.6409,51.7147,163458.0
2022-11-30 13:00:00,56.0,56.05,55.96,55.96,84945.0,51.7147,51.7609,51.6778,51.6778,84945.0
2022-11-30 13:30:00,55.97,56.72,55.9,56.67,132507.0,51.687,52.3796,51.6224,52.3335,132507.0
2022-11-30 14:00:00,56.69,57.05,56.69,56.94,462286.0,52.3519,52.6844,52.3519,52.5828,462286.0
2022-11-30 14:30:00,56.93,56.99,56.83,56.99,297268.0,52.5736,52.629,52.4812,52.629,297268.0
2022-11-30 15:00:00,56.99,57.16,56.95,57.14,228687.0,52.629,52.786,52.592,52.7675,228687.0
2022-11-30 15:30:00,57.15,57.21,56.98,57.08,876996.0,52.7767,52.8322,52.6198,52.7121,876996.0
2022-12-01 09:30:00,57.81,57.89,57.63,57.86,322052.0,53.3862,53.4601,53.22,53.4324,322052.0
2022-12-01 10:00:00,57.89,57.94,57.42,57.43,214052.0,53.4601,53.5063,53.0261,53.0353,214052.0
2022-12-01 10:30:00,57.44,57.65,57.37,57.65,103276.0,53.0446,53.2385,52.9799,53.2385,103276.0
2022-12-01 11:00:00,57.64,57.67,57.54,57.54,132223.0,53.2292,53.2569,53.1369,53.1369,132223.0
2022-12-01 11:30:00,57.54,57.7,57.54,57.6,56409.0,53.1369,53.2847,53.1369,53.1923,56409.0
2022-12-01 12:00:00,57.6,57.64,57.4,57.64,73843.0,53.1923,53.2292,53.0076,53.2292,73843.0
2022-12-01 12:30:00,57.64,57.72,57.61,57.67,339305.0,53.2292,53.3031,53.2015,53.2569,339305.0
2022-12-01 13:00:00,57.67,57.76,57.57,57.6,160790.0,53.2569,53.3401,53.1646,53.1923,160790.0
2022-12-01 13:30:00,57.6,57.71,57.57,57.65,111395.0,53.1923,53.2939,53.1646,53.2385,111395.0
2022-12-01 14:00:00,57.66,57.72,57.57,57.7,116568.0,53.2477,53.3031,53.1646,53.2847,116568.0
2022-12-01 14:30:00,57.69,57.78,57.64,57.76,82797.0,53.2754,53.3585,53.2292,53.3401,82797.0
2022-12-01 15:00:00,57.76,57.79,57.68,57.72,121052.0,53.3401,53.3678,53.2662,53.3031,121052.0
2022-12-01 15:30:00,57.71,57.83,57.7,57.7,273927.0,53.2939,53.4047,53.2847,53.2847,273927.0
2022-12-02 09:30:00,57.35,57.44,57.07,57.43,115988.0,52.9614,53.0446,52.7029,53.0353,115988.0
2022-12-02 10:00:00,57.43,57.55,57.33,57.39,125842.0,53.0353,53.1461,52.943,52.9984,125842.0
2022-12-02 10:30:00,57.39,57.54,57.33,57.44,100329.0,52.9984,53.1369,52.943,53.0446,100329.0
2022-12-02 11:00:00,57.44,57.56,57.36,57.56,107107.0,53.0446,53.1554,52.9707,53.1554,107107.0
2022-12-02 11:30:00,57.56,57.8,57.55,57.77,159077.0,53.1554,53.377,53.1461,53.3493,159077.0
2022-12-02 12:00:00,57.75,57.89,57.74,57.82,171369.0,53.3308,53.4601,53.3216,53.3955,171369.0
2022-12-02 12:30:00,57.81,57.84,57.75,57.75,56444.0,53.3862,53.4139,53.3308,53.3308,56444.0
2022-12-02 13:00:00,57.75,57.8,57.71,57.78,68211.0,53.3308,53.377,53.2939,53.3585,68211.0
2022-12-02 13:30:00,57.77,57.81,57.72,57.74,54119.0,53.3493,53.3862,53.3031,53.3216,54119.0
2022-12-02 14:00:00,57.74,57.77,57.66,57.75,67281.0,53.3216,53.3493,53.2477,53.3308,67281.0
2022-12-02 14:30:00,57.74,57.95,57.72,57.94,68943.0,53.3216,53.5155,53.3031,53.5063,68943.0
2022-12-02 15:00:00,57.95,58.02,57.91,57.93,128795.0,53.5155,53.5802,53.4786,53.4971,128795.0
2022-12-02 15:30:00,57.95,57.97,57.79,57.81,377615.0,53.5155,53.534,53.3678,53.3862,377615.0
2022-12-05 09:30:00,57.53,57.64,57.46,57.47,182521.0,53.1277,53.2292,53.063,53.0723,182521.0
2022-12-05 10:00:00,57.47,57.47,57.12,57.23,113340.0,53.0723,53.0723,52.749,52.8506,113340.0
2022-12-05 10:30:00,57.23,57.34,57.15,57.28,50091.0,52.8506,52.9522,52.7767,52.8968,50091.0
2022-12-05 11:00:00,57.28,57.36,57.12,57.17,77507.0,52.8968,52.9707,52.749,52.7952,77507.0
2022-12-05 11:30:00,57.17,57.18,56.94,56.96,59351.0,52.7952,52.8044,52.5828,52.6013,59351.0
2022-12-05 12:00:00,56.96,57.09,56.92,57.05,80033.0,52.6013,52.7213,52.5643,52.6844,80033.0
2022-12-05 12:30:00,57.05,57.05,56.88,56.91,76540.0,52.6844,52.6844,52.5274,52.5551,76540.0
2022-12-05 13:00:00,56.9,56.99,56.89,56.93,78384.0,52.5459,52.629,52.5366,52.5736,78384.0
2022-12-05 13:30:00,56.92,56.99,56.79,56.8,137010.0,52.5643,52.629,52.4443,52.4535,137010.0
2022-12-05 14:00:00,56.8,56.85,56.75,56.77,132835.0,52.4535,52.4997,52.4074,52.4258,132835.0
2022-12-05 14:30:00,56.76,56.79,56.67,56.79,162281.0,52.4166,52.4443,52.3335,52.4443,162281.0
2022-12-05 15:00:00,56.79,56.83,56.72,56.73,237873.0,52.4443,52.4812,52.3796,52.3889,237873.0
2022-12-05 15:30:00,56.73,56.85,56.71,56.8,621619.0,52.3889,52.4997,52.3704,52.4535,621619.0
2022-12-06 09:30:00,56.77,56.93,56.64,56.72,172271.0,52.4258,52.5736,52.3058,52.3796,172271.0
2022-12-06 10:00:00,56.71,56.76,56.48,56.49,55090.0,52.3704,52.4166,52.158,52.1672,55090.0
2022-12-06 10:30:00,56.51,56.59,56.37,56.55,185425.0,52.1857,52.2596,52.0564,52.2227,185425.0
2022-12-06 11:00:00,56.56,56.74,56.55,56.64,117516.0,52.2319,52.3981,52.2227,52.3058,117516.0
2022-12-06 11:30:00,56.64,56.69,56.43,56.47,217947.0,52.3058,52.3519,52.1118,52.1488,217947.0
2022-12-06 12:00:00,56.47,56.51,56.34,56.41,117703.0,52.1488,52.1857,52.0287,52.0934,117703.0
2022-12-06 12:30:00,56.42,56.44,56.34,56.37,101485.0,52.1026,52.1211,52.0287,52.0564,101485.0
2022-12-06 13:00:00,56.37,56.39,56.19,56.22,127100.0,52.0564,52.0749,51.8902,51.9179,127100.0
2022-12-06 13:30:00,56.21,56.34,56.18,56.27,171337.0,51.9087,52.0287,51.881,51.9641,171337.0
2022-12-06 14:00:00,56.27,56.31,56.19,56.2,498029.0,51.9641,52.001,51.8902,51.8994,498029.0
2022-12-06 14:30:00,56.19,56.28,56.16,56.26,141863.0,51.8902,51.9733,51.8625,51.9548,141863.0
2022-12-06 15:00:00,56.26,56.33,56.21,56.3,327137.0,51.9548,52.0195,51.9087,51.9918,327137.0
2022-12-06 15:30:00,56.3,56.41,56.3,56.39,307080.0,51.9918,52.0934,51.9918,52.0749,307080.0
2022-12-07 09:30:00,56.37,56.61,56.32,56.4,83855.0,52.0564,52.2781,52.0103,52.0841,83855.0
2022-12-07 10:00:00,56.39,56.53,56.24,56.53,93089.0,52.0749,52.2042,51.9364,52.2042,93089.0
2022-12-07 10:30:00,56.53,56.57,56.37,56.51,69054.0,52.2042,52.2411,52.0564,52.1857,69054.0
2022-12-07 11:00:00,56.54,56.57,56.24,56.24,91043.0,52.2134,52.2411,51.9364,51.9364,91043.0
2022-12-07 11:30:00,56.24,56.4,56.18,56.38,102893.0,51.9364,52.0841,51.881,52.0657,102893.0
2022-12-07 12:00:00,56.38,56.46,56.31,56.39,106543.0,52.0657,52.1395,52.001,52.0749,106543.0
2022-12-07 12:30:00,56.4,56.52,56.37,56.48,67586.0,52.0841,52.195,52.0564,52.158,67586.0
2022-12-07 13:00:00,56.49,56.59,56.45,56.52,85170.0,52.1672,52.2596,52.1303,52.195,85170.0
2022-12-07 13:30:00,56.52,56.53,56.39,56.4,56575.0,52.195,52.2042,52.0749,52.0841,56575.0
2022-12-07 14:00:00,56.4,56.47,56.33,56.44,70581.0,52.0841,52.1488,52.0195,52.1211,70581.0
2022-12-07 14:30:00,56.44,56.49,56.4,56.43,137849.0,52.1211,52.1672,52.0841,52.1118,137849.0
2022-12-07 15:00:00,56.43,56.5,56.38,56.44,269307.0,52.1118,52.1765,52.0657,52.1211,269307.0
2022-12-07 15:30:00,56.44,56.53,56.43,56.44,412130.0,52.1211,52.2042,52.1118,52.1211,412130.0
2022-12-08 09:30:00,56.39,56.59,56.29,56.59,188009.0,52.0749,52.2596,51.9826,52.2596,188009.0
2022-12-08 10:00:00,56.6,56.78,56.57,56.74,119078.0,52.2688,52.4351,52.2411,52.3981,119078.0
2022-12-08 10:30:00,56.75,56.79,56.66,56.68,171677.0,52.4074,52.4443,52.3242,52.3427,171677.0
2022-12-08 11:00:00,56.67,56.7,56.5,56.58,74939.0,52.3335,52.3612,52.1765,52.2504,74939.0
2022-12-08 11:30:00,56.58,56.66,56.55,56.61,156952.0,52.2504,52.3242,52.2227,52.2781,156952.0
2022-12-08 12:00:00,56.61,56.63,56.53,56.57,88794.0,52.2781,52.2965,52.2042,52.2411,88794.0
2022-12-08 12:30:00,56.56,56.64,56.54,56.63,66075.0,52.2319,52.3058,52.2134,52.2965,66075.0
2022-12-08 13:00:00,56.65,56.7,56.59,56.7,36596.0,52.315,52.3612,52.2596,52.3612,36596.0
2022-12-08 13:30:00,56.7,56.78,56.69,56.73,66768.0,52.3612,52.4351,52.3519,52.3889,66768.0
2022-12-08 14:00:00,56.72,56.73,56.53,56.61,131663.0,52.3796,52.3889,52.2042,52.2781,131663.0
2022-12-08 14:30:00,56.61,56.7,56.56,56.65,139477.0,52.2781,52.3612,52.2319,52.315,139477.0
2022-12-08 15:00:00,56.64,56.69,56.6,56.69,172386.0,52.3058,52.3519,52.2688,52.3519,172386.0
2022-12-08 15:30:00,56.69,56.73,56.63,56.73,311572.0,52.3519,52.3889,52.2965,52.3889,311572.0
2022-12-09 09:30:00,56.79,57.05,56.79,56.96,110994.0,52.4443,52.6844,52.4443,52.6013,110994.0
2022-12-09 10:00:00,56.96,57.05,56.85,56.9,60187.0,52.6013,52.6844,52.4997,52.5459,60187.0
2022-12-09 10:30:00,56.89,57.06,56.89,57.06,90667.0,52.5366,52.6936,52.5366,52.6936,90667.0
2022-12-09 11:00:00,57.07,57.12,57.01,57.12,84294.0,52.7029,52.749,52.6475,52.749,84294.0
2022-12-09 11:30:00,57.12,57.23,57.07,57.18,86196.0,52.749,52.8506,52.7029,52.8044,86196.0
2022-12-09 12:00:00,57.19,57.21,57.07,57.08,81469.0,52.8137,52.8322,52.7029,52.7121,81469.0
2022-12-09 12:30:00,57.08,57.13,57.05,57.09,95407.0,52.7121,52.7583,52.6844,52.7213,95407.0
2022-12-09 13:00:00,57.1,57.1,56.96,57.01,98556.0,52.7306,52.7306,52.6013,52.6475,98556.0
2022-12-09 13:30:00,57.01,57.04,56.99,57.02,49932.0,52.6475,52.6752,52.629,52.6567,49932.0
2022-12-09 14:00:00,57.01,57.04,56.93,57.03,99213.0,52.6475,52.6752,52.5736,52.6659,99213.0
2022-12-09 14:30:00,57.02,57.03,56.99,57.01,91283.0,52.6567,52.6659,52.629,52.6475,91283.0
2022-12-09 15:00:00,57.02,57.04,56.95,56.95,71540.0,52.6567,52.6752,52.592,52.592,71540.0
2022-12-09 15:30:00,56.95,56.97,56.75,56.76,102758.0,52.592,52.6105,52.4074,52.4166,102758.0
2022-12-12 09:30:00,56.72,56.72,56.56,56.63,68481.0,52.3796,52.3796,52.2319,52.2965,68481.0
2022-12-12 10:00:00,56.65,56.73,56.6,56.63,40167.0,52.315,52.3889,52.2688,52.2965,40167.0
2022-12-12 10:30:00,56.61,56.64,56.51,56.53,33352.0,52.2781,52.3058,52.1857,52.2042,33352.0
2022-12-12 11:00:00,56.53,56.65,56.53,56.63,35536.0,52.2042,52.315,52.2042,52.2965,35536.0
2022-12-12 11:30:00,56.63,56.67,56.57,56.66,29166.0,52.2965,52.3335,52.2411,52.3242,29166.0
2022-12-12 12:00:00,56.67,56.7,56.6,56.61,31829.0,52.3335,52.3612,52.2688,52.2781,31829.0
2022-12-12 12:30:00,56.59,56.68,56.57,56.68,45824.0,52.2596,52.3427,52.2411,52.3427,45824.0
2022-12-12 13:00:00,56.67,56.72,56.59,56.62,201627.0,52.3335,52.3796,52.2596,52.2873,201627.0
2022-12-12 13:30:00,56.62,56.67,56.59,56.64,78185.0,52.2873,52.3335,52.2596,52.3058,78185.0
2022-12-12 14:00:00,56.65,56.66,56.57,56.63,116647.0,52.315,52.3242,52.2411,52.2965,116647.0
2022-12-12 14:30:00,56.62,56.73,56.6,56.7,97916.0,52.2873,52.3889,52.2688,52.3612,97916.0
2022-12-12 15:00:00,56.71,56.85,56.7,56.83,159491.0,52.3704,52.4997,52.3612,52.4812,159491.0
2022-12-12 15:30:00,56.84,56.89,56.81,56.88,293381.0,52.4905,52.5366,52.4628,52.5274,293381.0
2022-12-13 09:30:00,58.55,58.82,58.34,58.54,134171.0,54.0696,54.3189,53.8757,54.0604,134171.0
2022-12-13 10:00:00,58.57,58.58,58.14,58.17,87871.0,54.0881,54.0973,53.691,53.7187,87871.0
2022-12-13 10:30:00,58.17,58.28,57.9,57.94,129505.0,53.7187,53.8203,53.4693,53.5063,129505.0
2022-12-13 11:00:00,57.97,58.13,57.91,58.07,90548.0,53.534,53.6817,53.4786,53.6263,90548.0
2022-12-13 11:30:00,58.08,58.14,57.79,57.92,92317.0,53.6356,53.691,53.3678,53.4878,92317.0
2022-12-13 12:00:00,57.92,57.99,57.69,57.75,90917.0,53.4878,53.5525,53.2754,53.3308,90917.0
2022-12-13 12:30:00,57.73,57.76,57.56,57.66,116461.0,53.3124,53.3401,53.1554,53.2477,116461.0
2022-12-13 13:00:00,57.66,57.85,57.63,57.81,111513.0,53.2477,53.4232,53.22,53.3862,111513.0
2022-12-13 13:30:00,57.82,57.88,57.68,57.76,81737.0,53.3955,53.4509,53.2662,53.3401,81737.0
2022-12-13 14:00:00,57.76,57.81,57.7,57.79,95442.0,53.3401,53.3862,53.2847,53.3678,95442.0
2022-12-13 14:30:00,57.79,57.96,57.72,57.79,98059.0,53.3678,53.5248,53.3031,53.3678,98059.0
2022-12-13 15:00:00,57.78,57.84,57.65,57.83,93599.0,53.3585,53.4139,53.2385,53.4047,93599.0
2022-12-13 15:30:00,57.83,57.9,57.72,57.72,171544.0,53.4047,53.4693,53.3031,53.3031,171544.0
2022-12-14 09:30:00,57.71,57.95,57.71,57.9,91520.0,53.2939,53.5155,53.2939,53.4693,91520.0
2022-12-14 10:00:00,57.92,57.99,57.88,57.98,60376.0,53.4878,53.5525,53.4509,53.5432,60376.0
2022-12-14 10:30:00,57.98,58.07,57.92,58.0,69158.0,53.5432,53.6263,53.4878,53.5617,69158.0
2022-12-14 11:00:00,58.03,58.08,57.96,58.08,129156.0,53.5894,53.6356,53.5248,53.6356,129156.0
2022-12-14 11:30:00,58.07,58.12,58.03,58.04,36205.0,53.6263,53.6725,53.5894,53.5986,36205.0
2022-12-14 12:00:00,58.04,58.1,57.94,57.99,81145.0,53.5986,53.654,53.5063,53.5525,81145.0
2022-12-14 12:30:00,58.0,58.03,57.97,57.97,44830.0,53.5617,53.5894,53.534,53.534,44830.0
2022-12-14 13:00:00,57.98,58.12,57.98,58.11,100957.0,53.5432,53.6725,53.5432,53.6633,100957.0
2022-12-14 13:30:00,58.11,58.3,58.1,58.17,165645.0,53.6633,53.8387,53.654,53.7187,165645.0
2022-12-14 14:00:00,58.06,58.08,57.5,57.7,167121.0,53.6171,53.6356,53.1,53.2847,167121.0
2022-12-14 14:30:00,57.66,57.78,57.31,57.64,71430.0,53.2477,53.3585,52.9245,53.2292,71430.0
2022-12-14 15:00:00,57.72,58.21,57.71,57.72,138257.0,53.3031,53.7556,53.2939,53.3031,138257.0
2022-12-14 15:30:00,57.68,57.93,57.62,57.72,301532.0,53.2662,53.4971,53.2108,53.3031,301532.0
2022-12-15 09:30:00,57.04,57.15,56.83,56.87,113706.0,52.6752,52.7767,52.4812,52.5182,113706.0
2022-12-15 10:00:00,56.88,56.88,56.58,56.61,50281.0,52.5274,52.5274,52.2504,52.2781,50281.0
2022-12-15 10:30:00,56.57,56.72,56.52,56.63,63198.0,52.2411,52.3796,52.195,52.2965,63198.0
2022-12-15 11:00:00,56.63,56.66,56.41,56.46,46770.0,52.2965,52.3242,52.0934,52.1395,46770.0
2022-12-15 11:30:00,56.47,56.5,56.37,56.41,42805.0,52.1488,52.1765,52.0564,52.0934,42805.0
2022-12-15 12:00:00,56.42,56.48,56.29,56.35,68083.0,52.1026,52.158,51.9826,52.038,68083.0
2022-12-15 12:30:00,56.36,56.42,56.23,56.24,69068.0,52.0472,52.1026,51.9271,51.9364,69068.0
2022-12-15 13:00:00,56.24,56.27,56.15,56.25,73653.0,51.9364,51.9641,51.8533,51.9456,73653.0
2022-12-15 13:30:00,56.25,56.3,56.22,56.3,73140.0,51.9456,51.9918,51.9179,51.9918,73140.0
2022-12-15 14:00:00,56.3,56.33,56.26,56.28,95107.0,51.9918,52.0195,51.9548,51.9733,95107.0
2022-12-15 14:30:00,56.28,56.4,56.27,56.39,95527.0,51.9733,52.0841,51.9641,52.0749,95527.0
2022-12-15 15:00:00,56.4,56.45,56.32,56.39,99598.0,52.0841,52.1303,52.0103,52.0749,99598.0
2022-12-15 15:30:00,56.38,56.41,56.3,56.36,405044.0,52.0657,52.0934,51.9918,52.0472,405044.0
2022-12-16 09:30:00,55.97,56.29,55.97,56.25,85972.0,51.687,51.9826,51.687,51.9456,85972.0
2022-12-16 10:00:00,56.24,56.24,55.8,55.82,267715.0,51.9364,51.9364,51.53,51.5485,267715.0
2022-12-16 10:30:00,55.83,55.93,55.72,55.93,39381.0,51.5578,51.6501,51.4562,51.6501,39381.0
2022-12-16 11:00:00,55.93,56.03,55.88,55.91,50646.0,51.6501,51.7424,51.6039,51.6316,50646.0
2022-12-16 11:30:00,55.95,56.01,55.85,55.87,67304.0,51.6686,51.724,51.5762,51.5947,67304.0
2022-12-16 12:00:00,55.88,55.98,55.88,55.95,185974.0,51.6039,51.6963,51.6039,51.6686,185974.0
2022-12-16 12:30:00,55.95,56.04,55.9,55.91,79827.0,51.6686,51.7517,51.6224,51.6316,79827.0
2022-12-16 13:00:00,55.91,55.99,55.9,55.95,54845.0,51.6316,51.7055,51.6224,51.6686,54845.0
2022-12-16 13:30:00,55.95,56.04,55.94,56.0,58109.0,51.6686,51.7517,51.6593,51.7147,58109.0
2022-12-16 14:00:00,56.0,56.04,55.94,55.95,31567.0,51.7147,51.7517,51.6593,51.6686,31567.0
2022-12-16 14:30:00,55.95,56.06,55.91,56.04,59485.0,51.6686,51.7702,51.6316,51.7517,59485.0
2022-12-16 15:00:00,56.03,56.13,55.97,56.11,82328.0,51.7424,51.8348,51.687,51.8163,82328.0
2022-12-16 15:30:00,56.13,56.18,56.06,56.06,247559.0,51.8348,51.881,51.7702,51.7702,247559.0
2022-12-19 09:30:00,56.21,56.25,55.99,56.13,115615.0,51.9087,51.9456,51.7055,51.8348,115615.0
2022-12-19 10:00:00,56.14,56.28,56.09,56.25,75995.0,51.844,51.9733,51.7979,51.9456,75995.0
2022-12-19 10:30:00,56.26,56.26,55.9,55.9,80345.0,51.9548,51.9548,51.6224,51.6224,80345.0
2022-12-19 11:00:00,55.9,56.01,55.87,56.01,47022.0,51.6224,51.724,51.5947,51.724,47022.0
2022-12-19 11:30:00,56.02,56.03,55.92,55.98,36843.0,51.7332,51.7424,51.6409,51.6963,36843.0
2022-12-19 12:00:00,55.96,56.05,55.95,56.0,73822.0,51.6778,51.7609,51.6686,51.7147,73822.0
2022-12-19 12:30:00,56.0,56.09,55.97,56.05,45397.0,51.7147,51.7979,51.687,51.7609,45397.0
2022-12-19 13:00:00,56.06,56.06,55.99,56.01,59898.0,51.7702,51.7702,51.7055,51.724,59898.0
2022-12-19 13:30:00,56.01,56.02,55.89,55.89,90943.0,51.724,51.7332,51.6132,51.6132,90943.0
2022-12-19 14:00:00,55.89,55.91,55.78,55.79,146556.0,51.6132,51.6316,51.5116,51.5208,146556.0
2022-12-19 14:30:00,55.8,55.88,55.76,55.79,218834.0,51.53,51.6039,51.4931,51.5208,218834.0
2022-12-19 15:00:00,55.8,55.86,55.75,55.84,348621.0,51.53,51.5855,51.4839,51.567,348621.0
2022-12-19 15:30:00,55.84,55.93,55.79,55.88,204006.0,51.567,51.6501,51.5208,51.6039,204006.0
2022-12-20 09:30:00,55.82,55.97,55.71,55.95,85072.0,51.5485,51.687,51.4469,51.6686,85072.0
2022-12-20 10:00:00,55.96,56.15,55.95,56.12,26355.0,51.6778,51.8533,51.6686,51.8256,26355.0
2022-12-20 10:30:00,56.15,56.2,56.08,56.11,34708.0,51.8533,51.8994,51.7886,51.8163,34708.0
2022-12-20 11:00:00,56.11,56.11,55.87,55.89,70941.0,51.8163,51.8163,51.5947,51.6132,70941.0
2022-12-20 11:30:00,55.9,56.06,55.9,56.05,42961.0,51.6224,51.7702,51.6224,51.7609,42961.0
2022-12-20 12:00:00,56.05,56.15,56.02,56.04,111315.0,51.7609,51.8533,51.7332,51.7517,111315.0
2022-12-20 12:30:00,56.05,56.07,55.97,56.05,47731.0,51.7609,51.7794,51.687,51.7609,47731.0
2022-12-20 13:00:00,56.06,56.07,55.97,56.03,47889.0,51.7702,51.7794,51.687,51.7424,47889.0
2022-12-20 13:30:00,56.04,56.1,55.99,56.0,70580.0,51.7517,51.8071,51.7055,51.7147,70580.0
2022-12-20 14:00:00,56.0,56.1,55.97,56.04,76768.0,51.7147,51.8071,51.687,51.7517,76768.0
2022-12-20 14:30:00,56.04,56.05,55.98,56.03,64428.0,51.7517,51.7609,51.6963,51.7424,64428.0
2022-12-20 15:00:00,56.03,56.06,55.95,56.05,156995.0,51.7424,51.7702,51.6686,51.7609,156995.0
2022-12-20 15:30:00,56.04,56.1,55.96,55.96,291663.0,51.7517,51.8071,51.6778,51.6778,291663.0
2022-12-21 09:30:00,56.29,56.35,56.21,56.24,79900.0,51.9826,52.038,51.9087,51.9364,79900.0
2022-12-21 10:00:00,56.23,56.53,56.18,56.52,21412.0,51.9271,52.2042,51.881,52.195,21412.0
2022-12-21 10:30:00,56.52,56.67,56.51,56.59,26715.0,52.195,52.3335,52.1857,52.2596,26715.0
2022-12-21 11:00:00,56.6,56.62,56.47,56.5,42423.0,52.2688,52.2873,52.1488,52.1765,42423.0
2022-12-21 11:30:00,56.5,56.54,56.35,56.39,74882.0,52.1765,52.2134,52.038,52.0749,74882.0
2022-12-21 12:00:00,56.4,56.4,56.32,56.37,108569.0,52.0841,52.0841,52.0103,52.0564,108569.0
2022-12-21 12:30:00,56.38,56.47,56.37,56.47,130857.0,52.0657,52.1488,52.0564,52.1488,130857.0
2022-12-21 13:00:00,56.46,56.5,56.39,56.41,36078.0,52.1395,52.1765,52.0749,52.0934,36078.0
2022-12-21 13:30:00,56.4,56.49,56.39,56.49,35522.0,52.0841,52.1672,52.0749,52.1672,35522.0
2022-12-21 14:00:00,56.5,56.61,56.49,56.56,96979.0,52.1765,52.2781,52.1672,52.2319,96979.0
2022-12-21 14:30:00,56.56,56.6,56.47,56.52,79123.0,52.2319,52.2688,52.1488,52.195,79123.0
2022-12-21 15:00:00,56.52,56.54,56.45,56.48,112118.0,52.195,52.2134,52.1303,52.158,112118.0
2022-12-21 15:30:00,56.49,56.54,56.46,56.48,157241.0,52.1672,52.2134,52.1395,52.158,157241.0
2022-12-22 09:30:00,56.23,56.44,56.01,56.11,113374.0,51.9271,52.1211,51.724,51.8163,113374.0
2022-12-22 10:00:00,56.11,56.12,55.9,55.93,88352.0,51.8163,51.8256,51.6224,51.6501,88352.0
2022-12-22 10:30:00,55.92,56.0,55.88,55.96,85534.0,51.6409,51.7147,51.6039,51.6778,85534.0
2022-12-22 11:00:00,55.96,56.02,55.93,55.94,114638.0,51.6778,51.7332,51.6501,51.6593,114638.0
2022-12-22 11:30:00,55.95,55.97,55.85,55.88,59347.0,51.6686,51.687,51.5762,51.6039,59347.0
2022-12-22 12:00:00,55.88,55.88,55.71,55.73,74595.0,51.6039,51.6039,51.4469,51.4654,74595.0
2022-12-22 12:30:00,55.75,55.77,55.68,55.74,186497.0,51.4839,51.5023,51.4192,51.4746,186497.0
2022-12-22 13:00:00,55.73,55.73,55.63,55.65,98637.0,51.4654,51.4654,51.3731,51.3915,98637.0
2022-12-22 13:30:00,55.64,55.71,55.59,55.67,87981.0,51.3823,51.4469,51.3361,51.41,87981.0
2022-12-22 14:00:00,55.68,55.8,55.65,55.8,209499.0,51.4192,51.53,51.3915,51.53,209499.0
2022-12-22 14:30:00,55.79,55.95,55.75,55.94,80513.0,51.5208,51.6686,51.4839,51.6593,80513.0
2022-12-22 15:00:00,55.94,56.1,55.9,56.07,72792.0,51.6593,51.8071,51.6224,51.7794,72792.0
2022-12-22 15:30:00,56.08,56.09,55.93,56.08,172969.0,51.7886,51.7979,51.6501,51.7886,172969.0
2022-12-23 09:30:00,56.1,56.15,55.92,55.99,101230.0,51.8071,51.8533,51.6409,51.7055,101230.0
2022-12-23 10:00:00,56.04,56.27,55.98,56.25,62351.0,51.7517,51.9641,51.6963,51.9456,62351.0
2022-12-23 10:30:00,56.26,56.42,56.22,56.23,44554.0,51.9548,52.1026,51.9179,51.9271,44554.0
2022-12-23 11:00:00,56.22,56.3,56.15,56.22,62250.0,51.9179,51.9918,51.8533,51.9179,62250.0
2022-12-23 11:30:00,56.23,56.32,56.21,56.25,127634.0,51.9271,52.0103,51.9087,51.9456,127634.0
2022-12-23 12:00:00,56.25,56.36,56.24,56.33,55654.0,51.9456,52.0472,51.9364,52.0195,55654.0
2022-12-23 12:30:00,56.33,56.4,56.25,56.27,53520.0,52.0195,52.0841,51.9456,51.9641,53520.0
2022-12-23 13:00:00,56.28,56.32,56.23,56.27,149356.0,51.9733,52.0103,51.9271,51.9641,149356.0
2022-12-23 13:30:00,56.27,56.28,56.13,56.18,101532.0,51.9641,51.9733,51.8348,51.881,101532.0
2022-12-23 14:00:00,56.16,56.21,56.13,56.17,132812.0,51.8625,51.9087,51.8348,51.8717,132812.0
2022-12-23 14:30:00,56.18,56.27,56.17,56.27,71485.0,51.881,51.9641,51.8717,51.9641,71485.0
2022-12-23 15:00:00,56.27,56.31,56.23,56.24,99697.0,51.9641,52.001,51.9271,51.9364,99697.0
2022-12-23 15:30:00,56.23,56.33,56.19,56.3,112467.0,51.9271,52.0195,51.8902,51.9918,112467.0
2022-12-27 09:30:00,56.43,56.44,56.31,56.31,75508.0,52.1118,52.1211,52.001,52.001,75508.0
2022-12-27 10:00:00,56.3,56.61,56.27,56.58,30159.0,51.9918,52.2781,51.9641,52.2504,30159.0
2022-12-27 10:30:00,56.58,56.64,56.47,56.5,35122.0,52.2504,52.3058,52.1488,52.1765,35122.0
2022-12-27 11:00:00,56.52,56.55,56.45,56.5,41835.0,52.195,52.2227,52.1303,52.1765,41835.0
2022-12-27 11:30:00,56.5,56.55,56.45,56.52,44874.0,52.1765,52.2227,52.1303,52.195,44874.0
2022-12-27 12:00:00,56.51,56.57,56.47,56.48,67949.0,52.1857,52.2411,52.1488,52.158,67949.0
2022-12-27 12:30:00,56.48,56.48,56.4,56.45,97717.0,52.158,52.158,52.0841,52.1303,97717.0
2022-12-27 13:00:00,56.44,56.5,56.43,56.47,116970.0,52.1211,52.1765,52.1118,52.1488,116970.0
2022-12-27 13:30:00,56.46,56.52,56.4,56.43,57607.0,52.1395,52.195,52.0841,52.1118,57607.0
2022-12-27 14:00:00,56.44,56.49,56.37,56.39,92942.0,52.1211,52.1672,52.0564,52.0749,92942.0
2022-12-27 14:30:00,56.38,56.43,56.33,56.41,159126.0,52.0657,52.1118,52.0195,52.0934,159126.0
2022-12-27 15:00:00,56.43,56.45,56.41,56.45,132548.0,52.1118,52.1303,52.0934,52.1303,132548.0
2022-12-27 15:30:00,56.45,56.49,56.38,56.4,217618.0,52.1303,52.1672,52.0657,52.0841,217618.0
2022-12-28 09:30:00,56.47,56.67,56.42,56.45,76636.0,52.1488,52.3335,52.1026,52.1303,76636.0
2022-12-28 10:00:00,56.46,56.51,56.26,56.28,85183.0,52.1395,52.1857,51.9548,51.9733,85183.0
2022-12-28 10:30:00,56.29,56.33,56.07,56.1,69911.0,51.9826,52.0195,51.7794,51.8071,69911.0
2022-12-28 11:00:00,56.09,56.13,56.03,56.08,62808.0,51.7979,51.8348,51.7424,51.7886,62808.0
2022-12-28 11:30:00,56.09,56.13,56.02,56.05,44986.0,51.7979,51.8348,51.7332,51.7609,44986.0
2022-12-28 12:00:00,56.04,56.05,55.95,56.04,77664.0,51.7517,51.7609,51.6686,51.7517,77664.0
2022-12-28 12:30:00,56.05,56.18,56.03,56.18,199350.0,51.7609,51.881,51.7424,51.881,199350.0
2022-12-28 13:00:00,56.16,56.27,56.15,56.16,93741.0,51.8625,51.9641,51.8533,51.8625,93741.0
2022-12-28 13:30:00,56.17,56.18,56.05,56.06,89692.0,51.8717,51.881,51.7609,51.7702,89692.0
2022-12-28 14:00:00,56.05,56.07,55.99,56.03,115327.0,51.7609,51.7794,51.7055,51.7424,115327.0
2022-12-28 14:30:00,56.02,56.09,55.99,55.99,100851.0,51.7332,51.7979,51.7055,51.7055,100851.0
2022-12-28 15:00:00,55.99,55.99,55.84,55.87,149694.0,51.7055,51.7055,51.567,51.5947,149694.0
2022-12-28 15:30:00,55.86,55.9,55.79,55.79,220366.0,51.5855,51.6224,51.5208,51.5208,220366.0
2022-12-29 09:30:00,56.51,56.77,56.47,56.71,139400.0,52.1857,52.4258,52.1488,52.3704,139400.0
2022-12-29 10:00:00,56.74,56.87,56.67,56.81,76244.0,52.3981,52.5182,52.3335,52.4628,76244.0
2022-12-29 10:30:00,56.79,56.91,56.79,56.88,64347.0,52.4443,52.5551,52.4443,52.5274,64347.0
2022-12-29 11:00:00,56.87,56.88,56.8,56.83,60242.0,52.5182,52.5274,52.4535,52.4812,60242.0
2022-12-29 11:30:00,56.84,56.99,56.84,56.97,47685.0,52.4905,52.629,52.4905,52.6105,47685.0
2022-12-29 12:00:00,56.97,56.98,56.91,56.92,107168.0,52.6105,52.6198,52.5551,52.5643,107168.0
2022-12-29 12:30:00,56.92,57.02,56.89,57.0,75943.0,52.5643,52.6567,52.5366,52.6382,75943.0
2022-12-29 13:00:00,56.99,57.0,56.93,56.96,139126.0,52.629,52.6382,52.5736,52.6013,139126.0
2022-12-29 13:30:00,56.97,57.02,56.96,57.01,122379.0,52.6105,52.6567,52.6013,52.6475,122379.0
2022-12-29 14:00:00,57.02,57.06,56.98,56.99,49499.0,52.6567,52.6936,52.6198,52.629,49499.0
2022-12-29 14:30:00,56.98,57.04,56.97,57.01,47355.0,52.6198,52.6752,52.6105,52.6475,47355.0
2022-12-29 15:00:00,57.0,57.0,56.89,56.93,158344.0,52.6382,52.6382,52.5366,52.5736,158344.0
2022-12-29 15:30:00,56.94,56.99,56.93,56.94,126373.0,52.5828,52.629,52.5736,52.5828,126373.0
2022-12-30 09:30:00,56.51,56.85,56.51,56.63,103170.0,52.1857,52.4997,52.1857,52.2965,103170.0
2022-12-30 10:00:00,56.67,56.68,56.54,56.58,75349.0,52.3335,52.3427,52.2134,52.2504,75349.0
2022-12-30 10:30:00,56.57,56.63,56.51,56.56,76654.0,52.2411,52.2965,52.1857,52.2319,76654.0
2022-12-30 11:00:00,56.57,56.61,56.45,56.46,62205.0,52.2411,52.2781,52.1303,52.1395,62205.0
2022-12-30 11:30:00,56.46,56.54,56.44,56.54,32739.0,52.1395,52.2134,52.1211,52.2134,32739.0
2022-12-30 12:00:00,56.55,56.59,56.51,56.59,45986.0,52.2227,52.2596,52.1857,52.2596,45986.0
2022-12-30 12:30:00,56.6,56.68,56.58,56.67,28774.0,52.2688,52.3427,52.2504,52.3335,28774.0
2022-12-30 13:00:00,56.68,56.7,56.46,56.54,54219.0,52.3427,52.3612,52.1395,52.2134,54219.0
2022-12-30 13:30:00,56.54,56.61,56.51,56.53,109639.0,52.2134,52.2781,52.1857,52.2042,109639.0
2022-12-30 14:00:00,56.51,56.53,56.44,56.48,51116.0,52.1857,52.2042,52.1211,52.158,51116.0
2022-12-30 14:30:00,56.49,56.53,56.45,56.47,65068.0,52.1672,52.2042,52.1303,52.1488,65068.0
2022-12-30 15:00:00,56.45,56.63,56.45,56.57,214088.0,52.1303,52.2965,52.1303,52.2411,214088.0
2022-12-30 15:30:00,56.57,56.7,56.47,56.48,275479.0,52.2411,52.3612,52.1488,52.158,275479.0
2023-01-03 09:30:00,57.23,57.49,57.08,57.09,217870.0,52.8506,53.0907,52.7121,52.7213,217870.0
2023-01-03 10:00:00,57.13,57.16,56.85,56.89,112941.0,52.7583,52.786,52.4997,52.5366,112941.0
2023-01-03 10:30:00,56.88,57.08,56.82,57.08,112596.0,52.5274,52.7121,52.472,52.7121,112596.0
2023-01-03 11:00:00,57.09,57.1,56.79,56.87,385682.0,52.7213,52.7306,52.4443,52.5182,385682.0
2023-01-03 11:30:00,56.87,56.87,56.65,56.74,159816.0,52.5182,52.5182,52.315,52.3981,159816.0
2023-01-03 12:00:00,56.74,56.8,56.71,56.72,98775.0,52.3981,52.4535,52.3704,52.3796,98775.0
2023-01-03 12:30:00,56.72,56.81,56.61,56.7,149705.0,52.3796,52.4628,52.2781,52.3612,149705.0
2023-01-03 13:00:00,56.7,56.86,56.67,56.86,138806.0,52.3612,52.5089,52.3335,52.5089,138806.0
2023-01-03 13:30:00,56.85,56.85,56.77,56.84,172795.0,52.4997,52.4997,52.4258,52.4905,172795.0
2023-01-03 14:00:00,56.84,56.85,56.71,56.73,173220.0,52.4905,52.4997,52.3704,52.3889,173220.0
2023-01-03 14:30:00,56.74,56.95,56.67,56.86,367000.0,52.3981,52.592,52.3335,52.5089,367000.0
2023-01-03 15:00:00,56.86,56.93,56.77,56.83,165019.0,52.5089,52.5736,52.4258,52.4812,165019.0
2023-01-03 15:30:00,56.83,56.88,56.79,56.83,249182.0,52.4812,52.5274,52.4443,52.4812,249182.0
2023-01-04 09:30:00,57.26,57.45,57.25,57.44,139886.0,52.8783,53.0538,52.8691,53.0446,139886.0
2023-01-04 10:00:00,57.39,57.41,56.97,57.16,95776.0,52.9984,53.0168,52.6105,52.786,95776.0
2023-01-04 10:30:00,57.2,57.32,57.11,57.25,34449.0,52.8229,52.9337,52.7398,52.8691,34449.0
2023-01-04 11:00:00,57.26,57.32,57.21,57.28,58653.0,52.8783,52.9337,52.8322,52.8968,58653.0
2023-01-04 11:30:00,57.29,57.43,57.29,57.39,255794.0,52.906,53.0353,52.906,52.9984,255794.0
2023-01-04 12:00:00,57.39,57.4,57.32,57.33,65209.0,52.9984,53.0076,52.9337,52.943,65209.0
2023-01-04 12:30:00,57.33,57.39,57.27,57.28,75368.0,52.943,52.9984,52.8876,52.8968,75368.0
2023-01-04 13:00:00,57.28,57.35,57.23,57.29,129350.0,52.8968,52.9614,52.8506,52.906,129350.0
2023-01-04 13:30:00,57.29,57.33,57.24,57.26,49099.0,52.906,52.943,52.8599,52.8783,49099.0
2023-01-04 14:00:00,57.24,57.36,57.03,57.05,83574.0,52.8599,52.9707,52.6659,52.6844,83574.0
2023-01-04 14:30:00,57.04,57.23,57.04,57.22,56641.0,52.6752,52.8506,52.6752,52.8414,56641.0
2023-01-04 15:00:00,57.24,57.3,57.17,57.2,200486.0,52.8599,52.9153,52.7952,52.8229,200486.0
2023-01-04 15:30:00,57.19,57.23,57.07,57.2,264409.0,52.8137,52.8506,52.7029,52.8229,264409.0
2023-01-05 09:30:00,56.68,56.71,56.49,56.59,151201.0,52.3427,52.3704,52.1672,52.2596,151201.0
2023-01-05 10:00:00,56.58,56.75,56.51,56.56,128231.0,52.2504,52.4074,52.1857,52.2319,128231.0
2023-01-05 10:30:00,56.56,56.63,56.51,56.51,141023.0,52.2319,52.2965,52.1857,52.1857,141023.0
2023-01-05 11:00:00,56.51,56.61,56.44,56.52,75634.0,52.1857,52.2781,52.1211,52.195,75634.0
2023-01-05 11:30:00,56.52,56.53,56.46,56.48,65145.0,52.195,52.2042,52.1395,52.158,65145.0
2023-01-05 12:00:00,56.48,56.62,56.47,56.58,80397.0,52.158,52.2873,52.1488,52.2504,80397.0
2023-01-05 12:30:00,56.58,56.62,56.53,56.55,73705.0,52.2504,52.2873,52.2042,52.2227,73705.0
2023-01-05 13:00:00,56.55,56.76,56.51,56.7,82541.0,52.2227,52.4166,52.1857,52.3612,82541.0
2023-01-05 13:30:00,56.7,56.76,56.66,56.68,153919.0,52.3612,52.4166,52.3242,52.3427,153919.0
2023-01-05 14:00:00,56.68,56.71,56.58,56.59,120295.0,52.3427,52.3704,52.2504,52.2596,120295.0
2023-01-05 14:30:00,56.59,56.72,56.59,56.67,387697.0,52.2596,52.3796,52.2596,52.3335,387697.0
2023-01-05 15:00:00,56.67,56.67,56.52,56.54,95177.0,52.3335,52.3335,52.195,52.2134,95177.0
2023-01-05 15:30:00,56.53,56.57,56.5,56.51,174062.0,52.2042,52.2411,52.1765,52.1857,174062.0
2023-01-06 09:30:00,56.83,56.96,56.54,56.65,50431.0,52.4812,52.6013,52.2134,52.315,50431.0
2023-01-06 10:00:00,56.65,57.33,56.65,57.2,44534.0,52.315,52.943,52.315,52.8229,44534.0
2023-01-06 10:30:00,57.21,57.59,57.19,57.57,54619.0,52.8322,53.1831,52.8137,53.1646,54619.0
2023-01-06 11:00:00,57.55,57.64,57.53,57.58,20834.0,53.1461,53.2292,53.1277,53.1738,20834.0
2023-01-06 11:30:00,57.58,57.77,57.57,57.72,22708.0,53.1738,53.3493,53.1646,53.3031,22708.0
2023-01-06 12:00:00,57.73,57.75,57.65,57.67,32568.0,53.3124,53.3308,53.2385,53.2569,32568.0
2023-01-06 12:30:00,57.67,57.71,57.65,57.7,20932.0,53.2569,53.2939,53.2385,53.2847,20932.0
2023-01-06 13:00:00,57.71,57.81,57.66,57.8,19569.0,53.2939,53.3862,53.2477,53.377,19569.0
2023-01-06 13:30:00,57.81,57.89,57.79,57.86,52627.0,53.3862,53.4601,53.3678,53.4324,52627.0
2023-01-06 14:00:00,57.86,57.98,57.85,57.96,72358.0,53.4324,53.5432,53.4232,53.5248,72358.0
2023-01-06 14:30:00,57.96,58.02,57.95,58.0,79919.0,53.5248,53.5802,53.5155,53.5617,79919.0
2023-01-06 15:00:00,58.0,58.04,57.97,57.99,87143.0,53.5617,53.5986,53.534,53.5525,87143.0
2023-01-06 15:30:00,58.0,58.05,57.98,58.02,162330.0,53.5617,53.6079,53.5432,53.5802,162330.0
2023-01-09 09:30:00,58.46,58.65,58.41,58.63,62961.0,53.9865,54.162,53.9403,54.1435,62961.0
2023-01-09 10:00:00,58.64,58.69,58.59,58.64,51316.0,54.1527,54.1989,54.1065,54.1527,51316.0
2023-01-09 10:30:00,58.66,58.78,58.61,58.62,79515.0,54.1712,54.282,54.125,54.1343,79515.0
2023-01-09 11:00:00,58.64,58.75,58.63,58.73,54230.0,54.1527,54.2543,54.1435,54.2358,54230.0
2023-01-09 11:30:00,58.73,58.79,58.65,58.76,41557.0,54.2358,54.2912,54.162,54.2635,41557.0
2023-01-09 12:00:00,58.75,58.76,58.61,58.63,27144.0,54.2543,54.2635,54.125,54.1435,27144.0
2023-01-09 12:30:00,58.64,58.65,58.52,58.63,20595.0,54.1527,54.162,54.0419,54.1435,20595.0
2023-01-09 13:00:00,58.63,58.64,58.56,58.62,22687.0,54.1435,54.1527,54.0788,54.1343,22687.0
2023-01-09 13:30:00,58.63,58.64,58.39,58.5,47250.0,54.1435,54.1527,53.9219,54.0234,47250.0
2023-01-09 14:00:00,58.5,58.58,58.47,58.57,42533.0,54.0234,54.0973,53.9957,54.0881,42533.0
2023-01-09 14:30:00,58.55,58.58,58.45,58.45,26887.0,54.0696,54.0973,53.9773,53.9773,26887.0
2023-01-09 15:00:00,58.42,58.47,58.37,58.37,136156.0,53.9496,53.9957,53.9034,53.9034,136156.0
2023-01-09 15:30:00,58.37,58.38,58.24,58.28,101957.0,53.9034,53.9126,53.7833,53.8203,101957.0
2023-01-10 09:30:00,58.13,58.29,58.06,58.17,120657.0,53.6817,53.8295,53.6171,53.7187,120657.0
2023-01-10 10:00:00,58.18,58.29,58.13,58.14,40253.0,53.7279,53.8295,53.6817,53.691,40253.0
2023-01-10 10:30:00,58.14,58.19,57.98,58.17,26219.0,53.691,53.7372,53.5432,53.7187,26219.0
2023-01-10 11:00:00,58.17,58.24,58.12,58.17,24205.0,53.7187,53.7833,53.6725,53.7187,24205.0
2023-01-10 11:30:00,58.19,58.2,58.1,58.14,22046.0,53.7372,53.7464,53.654,53.691,22046.0
2023-01-10 12:00:00,58.13,58.22,58.1,58.2,42927.0,53.6817,53.7649,53.654,53.7464,42927.0
2023-01-10 12:30:00,58.19,58.23,58.15,58.16,133206.0,53.7372,53.7741,53.7002,53.7095,133206.0
2023-01-10 13:00:00,58.16,58.26,58.15,58.22,29864.0,53.7095,53.8018,53.7002,53.7649,29864.0
2023-01-10 13:30:00,58.2,58.32,58.2,58.32,35530.0,53.7464,53.8572,53.7464,53.8572,35530.0
2023-01-10 14:00:00,58.33,58.35,58.31,58.34,26105.0,53.8664,53.8849,53.848,53.8757,26105.0
2023-01-10 14:30:00,58.35,58.37,58.23,58.27,77025.0,53.8849,53.9034,53.7741,53.811,77025.0
2023-01-10 15:00:00,58.27,58.36,58.23,58.28,158064.0,53.811,53.8941,53.7741,53.8203,158064.0
2023-01-10 15:30:00,58.28,58.32,58.25,58.31,146422.0,53.8203,53.8572,53.7926,53.848,146422.0
2023-01-11 09:30:00,58.45,58.63,58.4,58.61,43855.0,53.9773,54.1435,53.9311,54.125,43855.0
2023-01-11 10:00:00,58.6,58.63,58.57,58.62,91981.0,54.1158,54.1435,54.0881,54.1343,91981.0
2023-01-11 10:30:00,58.61,58.61,58.39,58.41,36573.0,54.125,54.125,53.9219,53.9403,36573.0
2023-01-11 11:00:00,58.41,58.5,58.41,58.48,22539.0,53.9403,54.0234,53.9403,54.005,22539.0
2023-01-11 11:30:00,58.49,58.54,58.45,58.46,23573.0,54.0142,54.0604,53.9773,53.9865,23573.0
2023-01-11 12:00:00,58.46,58.51,58.44,58.48,22803.0,53.9865,54.0327,53.968,54.005,22803.0
2023-01-11 12:30:00,58.48,58.55,58.46,58.55,59671.0,54.005,54.0696,53.9865,54.0696,59671.0
2023-01-11 13:00:00,58.55,58.67,58.43,58.52,32598.0,54.0696,54.1804,53.9588,54.0419,32598.0
2023-01-11 13:30:00,58.52,58.59,58.51,58.58,13797.0,54.0419,54.1065,54.0327,54.0973,13797.0
2023-01-11 14:00:00,58.59,58.62,58.53,58.62,88769.0,54.1065,54.1343,54.0511,54.1343,88769.0
2023-01-11 14:30:00,58.62,58.68,58.61,58.68,88911.0,54.1343,54.1897,54.125,54.1897,88911.0
2023-01-11 15:00:00,58.68,58.77,58.67,58.74,205199.0,54.1897,54.2728,54.1804,54.2451,205199.0
2023-01-11 15:30:00,58.75,58.82,58.71,58.8,579256.0,54.2543,54.3189,54.2174,54.3005,579256.0
2023-01-12 09:30:00,59.2,59.37,58.63,58.83,60799.0,54.6699,54.8269,54.1435,54.3282,60799.0
2023-01-12 10:00:00,58.85,59.26,58.85,59.2,59854.0,54.3467,54.7253,54.3467,54.6699,59854.0
2023-01-12 10:30:00,59.19,59.35,59.12,59.23,63858.0,54.6606,54.8084,54.596,54.6976,63858.0
2023-01-12 11:00:00,59.23,59.35,59.18,59.31,128552.0,54.6976,54.8084,54.6514,54.7715,128552.0
2023-01-12 11:30:00,59.33,59.34,59.18,59.34,74670.0,54.7899,54.7992,54.6514,54.7992,74670.0
2023-01-12 12:00:00,59.33,59.56,59.32,59.54,24886.0,54.7899,55.0023,54.7807,54.9839,24886.0
2023-01-12 12:30:00,59.53,59.65,59.53,59.64,110375.0,54.9746,55.0854,54.9746,55.0762,110375.0
2023-01-12 13:00:00,59.64,59.76,59.48,59.52,57422.0,55.0762,55.187,54.9284,54.9654,57422.0
2023-01-12 13:30:00,59.5,59.74,59.47,59.69,55384.0,54.9469,55.1685,54.9192,55.1224,55384.0
2023-01-12 14:00:00,59.69,59.71,59.57,59.59,44009.0,55.1224,55.1408,55.0116,55.03,44009.0
2023-01-12 14:30:00,59.55,59.66,59.55,59.62,46354.0,54.9931,55.0947,54.9931,55.0577,46354.0
2023-01-12 15:00:00,59.62,59.62,59.5,59.56,194348.0,55.0577,55.0577,54.9469,55.0023,194348.0
2023-01-12 15:30:00,59.55,59.68,59.53,59.67,209775.0,54.9931,55.1131,54.9746,55.1039,209775.0
2023-01-13 09:30:00,59.42,59.72,59.13,59.7,56456.0,54.873,55.1501,54.6052,55.1316,56456.0
2023-01-13 10:00:00,59.69,59.81,59.66,59.79,59377.0,55.1224,55.2332,55.0947,55.2147,59377.0
2023-01-13 10:30:00,59.81,59.87,59.74,59.8,41547.0,55.2332,55.2886,55.1685,55.224,41547.0
2023-01-13 11:00:00,59.8,59.81,59.65,59.76,55638.0,55.224,55.2332,55.0854,55.187,55638.0
2023-01-13 11:30:00,59.75,59.75,59.62,59.71,67813.0,55.1778,55.1778,55.0577,55.1408,67813.0
2023-01-13 12:00:00,59.71,59.84,59.69,59.82,50885.0,55.1408,55.2609,55.1224,55.2424,50885.0
2023-01-13 12:30:00,59.84,59.86,59.79,59.82,94811.0,55.2609,55.2794,55.2147,55.2424,94811.0
2023-01-13 13:00:00,59.84,59.85,59.76,59.78,47640.0,55.2609,55.2701,55.187,55.2055,47640.0
2023-01-13 13:30:00,59.78,59.97,59.78,59.95,91852.0,55.2055,55.3809,55.2055,55.3625,91852.0
2023-01-13 14:00:00,59.95,59.98,59.9,59.96,81699.0,55.3625,55.3902,55.3163,55.3717,81699.0
2023-01-13 14:30:00,59.96,59.98,59.89,59.92,65342.0,55.3717,55.3902,55.3071,55.3348,65342.0
2023-01-13 15:00:00,59.91,60.0,59.9,60.0,106593.0,55.3255,55.4087,55.3163,55.4087,106593.0
2023-01-13 15:30:00,60.0,60.07,59.99,60.03,175417.0,55.4087,55.4733,55.3994,55.4364,175417.0
2023-01-17 09:30:00,60.1,60.22,60.08,60.2,165900.0,55.501,55.6118,55.4825,55.5933,165900.0
2023-01-17 10:00:00,60.21,60.42,60.2,60.23,156166.0,55.6026,55.7965,55.5933,55.6211,156166.0
2023-01-17 10:30:00,60.23,60.24,60.03,60.13,89815.0,55.6211,55.6303,55.4364,55.5287,89815.0
2023-01-17 11:00:00,60.12,60.16,60.03,60.13,235159.0,55.5195,55.5564,55.4364,55.5287,235159.0
2023-01-17 11:30:00,60.12,60.2,60.08,60.16,98385.0,55.5195,55.5933,55.4825,55.5564,98385.0
2023-01-17 12:00:00,60.16,60.2,60.05,60.05,94763.0,55.5564,55.5933,55.4548,55.4548,94763.0
2023-01-17 12:30:00,60.05,60.1,60.04,60.09,124266.0,55.4548,55.501,55.4456,55.4918,124266.0
2023-01-17 13:00:00,60.1,60.13,60.06,60.1,160198.0,55.501,55.5287,55.4641,55.501,160198.0
2023-01-17 13:30:00,60.09,60.14,60.07,60.12,65712.0,55.4918,55.5379,55.4733,55.5195,65712.0
2023-01-17 14:00:00,60.11,60.13,60.03,60.13,107357.0,55.5102,55.5287,55.4364,55.5287,107357.0
2023-01-17 14:30:00,60.13,60.21,60.12,60.13,150639.0,55.5287,55.6026,55.5195,55.5287,150639.0
2023-01-17 15:00:00,60.14,60.18,60.11,60.14,92117.0,55.5379,55.5749,55.5102,55.5379,92117.0
2023-01-17 15:30:00,60.14,60.15,60.09,60.14,211310.0,55.5379,55.5472,55.4918,55.5379,211310.0
2023-01-18 09:30:00,61.02,61.07,60.84,60.97,113726.0,56.3506,56.3968,56.1844,56.3044,113726.0
2023-01-18 10:00:00,61.0,61.01,60.8,60.88,67369.0,56.3321,56.3414,56.1474,56.2213,67369.0
2023-01-18 10:30:00,60.91,60.92,60.62,60.72,60588.0,56.249,56.2583,55.9812,56.0736,60588.0
2023-01-18 11:00:00,60.7,60.72,60.43,60.49,15500.0,56.0551,56.0736,55.8057,55.8612,15500.0
2023-01-18 11:30:00,60.48,60.49,60.32,60.43,83270.0,55.8519,55.8612,55.7042,55.8057,83270.0
2023-01-18 12:00:00,60.44,60.45,60.14,60.17,27535.0,55.815,55.8242,55.5379,55.5656,27535.0
2023-01-18 12:30:00,60.16,60.21,60.12,60.17,47818.0,55.5564,55.6026,55.5195,55.5656,47818.0
2023-01-18 13:00:00,60.17,60.23,60.09,60.15,34700.0,55.5656,55.6211,55.4918,55.5472,34700.0
2023-01-18 13:30:00,60.15,60.22,60.08,60.17,40619.0,55.5472,55.6118,55.4825,55.5656,40619.0
2023-01-18 14:00:00,60.18,60.2,60.1,60.2,182552.0,55.5749,55.5933,55.501,55.5933,182552.0
2023-01-18 14:30:00,60.2,60.21,60.15,60.2,77259.0,55.5933,55.6026,55.5472,55.5933,77259.0
2023-01-18 15:00:00,60.2,60.22,60.14,60.2,97164.0,55.5933,55.6118,55.5379,55.5933,97164.0
2023-01-18 15:30:00,60.2,60.21,60.07,60.08,141409.0,55.5933,55.6026,55.4733,55.4825,141409.0
2023-01-19 09:30:00,59.86,60.05,59.79,59.93,47263.0,55.2794,55.4548,55.2147,55.344,47263.0
2023-01-19 10:00:00,59.92,60.0,59.8,59.81,31324.0,55.3348,55.4087,55.224,55.2332,31324.0
2023-01-19 10:30:00,59.8,59.8,59.61,59.65,49250.0,55.224,55.224,55.0485,55.0854,49250.0
2023-01-19 11:00:00,59.65,59.74,59.6,59.64,66795.0,55.0854,55.1685,55.0393,55.0762,66795.0
2023-01-19 11:30:00,59.63,59.68,59.6,59.68,37828.0,55.067,55.1131,55.0393,55.1131,37828.0
2023-01-19 12:00:00,59.69,59.84,59.69,59.74,56221.0,55.1224,55.2609,55.1224,55.1685,56221.0
2023-01-19 12:30:00,59.74,59.77,59.67,59.76,47076.0,55.1685,55.1963,55.1039,55.187,47076.0
2023-01-19 13:00:00,59.77,59.87,59.72,59.8,44316.0,55.1963,55.2886,55.1501,55.224,44316.0
2023-01-19 13:30:00,59.8,59.98,59.8,59.89,36202.0,55.224,55.3902,55.224,55.3071,36202.0
2023-01-19 14:00:00,59.89,59.99,59.83,59.98,33358.0,55.3071,55.3994,55.2517,55.3902,33358.0
2023-01-19 14:30:00,59.97,60.02,59.96,59.98,25111.0,55.3809,55.4271,55.3717,55.3902,25111.0
2023-01-19 15:00:00,59.97,60.02,59.94,60.0,42846.0,55.3809,55.4271,55.3532,55.4087,42846.0
2023-01-19 15:30:00,60.0,60.0,59.89,59.89,62593.0,55.4087,55.4087,55.3071,55.3071,62593.0
2023-01-20 09:30:00,59.87,60.02,59.77,59.97,88745.0,55.2886,55.4271,55.1963,55.3809,88745.0
2023-01-20 10:00:00,59.97,60.25,59.92,60.25,48758.0,55.3809,55.6395,55.3348,55.6395,48758.0
2023-01-20 10:30:00,60.26,60.29,60.13,60.19,20699.0,55.6488,55.6765,55.5287,55.5841,20699.0
2023-01-20 11:00:00,60.13,60.29,60.12,60.29,29080.0,55.5287,55.6765,55.5195,55.6765,29080.0
2023-01-20 11:30:00,60.3,60.31,60.17,60.18,15974.0,55.6857,55.6949,55.5656,55.5749,15974.0
2023-01-20 12:00:00,60.2,60.31,60.18,60.28,23083.0,55.5933,55.6949,55.5749,55.6672,23083.0
2023-01-20 12:30:00,60.28,60.32,60.26,60.27,35223.0,55.6672,55.7042,55.6488,55.658,35223.0
2023-01-20 13:00:00,60.27,60.36,60.18,60.21,105884.0,55.658,55.7411,55.5749,55.6026,105884.0
2023-01-20 13:30:00,60.21,60.38,60.21,60.37,57768.0,55.6026,55.7596,55.6026,55.7503,57768.0
2023-01-20 14:00:00,60.37,60.42,60.35,60.41,45060.0,55.7503,55.7965,55.7319,55.7873,45060.0
2023-01-20 14:30:00,60.42,60.47,60.42,60.46,61431.0,55.7965,55.8427,55.7965,55.8335,61431.0
2023-01-20 15:00:00,60.46,60.56,60.46,60.5,65100.0,55.8335,55.9258,55.8335,55.8704,65100.0
2023-01-20 15:30:00,60.5,60.6,60.48,60.6,212259.0,55.8704,55.9627,55.8519,55.9627,212259.0
2023-01-23 09:30:00,60.45,60.61,60.35,60.57,115680.0,55.8242,55.972,55.7319,55.935,115680.0
2023-01-23 10:00:00,60.55,60.7,60.5,60.68,72668.0,55.9166,56.0551,55.8704,56.0366,72668.0
2023-01-23 10:30:00,60.68,60.84,60.68,60.81,68977.0,56.0366,56.1844,56.0366,56.1567,68977.0
2023-01-23 11:00:00,60.81,60.93,60.79,60.8,76529.0,56.1567,56.2675,56.1382,56.1474,76529.0
2023-01-23 11:30:00,60.79,60.8,60.73,60.8,18485.0,56.1382,56.1474,56.0828,56.1474,18485.0
2023-01-23 12:00:00,60.8,60.8,60.69,60.76,39469.0,56.1474,56.1474,56.0459,56.1105,39469.0
2023-01-23 12:30:00,60.76,60.83,60.75,60.82,22296.0,56.1105,56.1751,56.1013,56.1659,22296.0
2023-01-23 13:00:00,60.82,60.88,60.82,60.88,10265.0,56.1659,56.2213,56.1659,56.2213,10265.0
2023-01-23 13:30:00,60.89,60.97,60.89,60.91,36568.0,56.2305,56.3044,56.2305,56.249,36568.0
2023-01-23 14:00:00,60.87,60.9,60.81,60.82,34827.0,56.2121,56.2398,56.1567,56.1659,34827.0
2023-01-23 14:30:00,60.83,60.85,60.6,60.72,56688.0,56.1751,56.1936,55.9627,56.0736,56688.0
2023-01-23 15:00:00,60.73,60.79,60.69,60.76,63290.0,56.0828,56.1382,56.0459,56.1105,63290.0
2023-01-23 15:30:00,60.76,60.92,60.71,60.92,66508.0,56.1105,56.2583,56.0643,56.2583,66508.0
2023-01-24 09:30:00,60.68,60.73,60.52,60.52,124975.0,56.0366,56.0828,55.8889,55.8889,124975.0
2023-01-24 10:00:00,60.5,60.77,60.49,60.76,19675.0,55.8704,56.1197,55.8612,56.1105,19675.0
2023-01-24 10:30:00,60.76,60.98,60.7,60.93,25911.0,56.1105,56.3137,56.0551,56.2675,25911.0
2023-01-24 11:00:00,60.93,60.97,60.85,60.97,25387.0,56.2675,56.3044,56.1936,56.3044,25387.0
2023-01-24 11:30:00,60.97,60.98,60.89,60.93,73440.0,56.3044,56.3137,56.2305,56.2675,73440.0
2023-01-24 12:00:00,60.93,61.03,60.87,60.99,52213.0,56.2675,56.3598,56.2121,56.3229,52213.0
2023-01-24 12:30:00,60.98,61.02,60.94,60.98,84349.0,56.3137,56.3506,56.2767,56.3137,84349.0
2023-01-24 13:00:00,60.98,61.03,60.93,61.01,83397.0,56.3137,56.3598,56.2675,56.3414,83397.0
2023-01-24 13:30:00,61.01,61.04,60.99,61.01,100445.0,56.3414,56.3691,56.3229,56.3414,100445.0
2023-01-24 14:00:00,61.02,61.02,60.93,60.97,127240.0,56.3506,56.3506,56.2675,56.3044,127240.0
2023-01-24 14:30:00,60.97,61.07,60.97,61.06,106905.0,56.3044,56.3968,56.3044,56.3875,106905.0
2023-01-24 15:00:00,61.05,61.07,60.97,61.01,173966.0,56.3783,56.3968,56.3044,56.3414,173966.0
2023-01-24 15:30:00,61.01,61.02,60.89,60.96,285099.0,56.3414,56.3506,56.2305,56.2952,285099.0
2023-01-25 09:30:00,60.69,60.83,60.6,60.69,138657.0,56.0459,56.1751,55.9627,56.0459,138657.0
2023-01-25 10:00:00,60.7,60.92,60.67,60.77,65473.0,56.0551,56.2583,56.0274,56.1197,65473.0
2023-01-25 10:30:00,60.79,60.82,60.61,60.79,40436.0,56.1382,56.1659,55.972,56.1382,40436.0
2023-01-25 11:00:00,60.78,60.86,60.67,60.84,55028.0,56.129,56.2028,56.0274,56.1844,55028.0
2023-01-25 11:30:00,60.83,60.96,60.81,60.93,24304.0,56.1751,56.2952,56.1567,56.2675,24304.0
2023-01-25 12:00:00,60.94,60.94,60.86,60.87,14533.0,56.2767,56.2767,56.2028,56.2121,14533.0
2023-01-25 12:30:00,60.87,60.98,60.87,60.94,18870.0,56.2121,56.3137,56.2121,56.2767,18870.0
2023-01-25 13:00:00,60.93,61.14,60.93,61.11,24936.0,56.2675,56.4614,56.2675,56.4337,24936.0
2023-01-25 13:30:00,61.13,61.14,61.07,61.09,20343.0,56.4522,56.4614,56.3968,56.4152,20343.0
2023-01-25 14:00:00,61.1,61.22,61.05,61.14,46474.0,56.4245,56.5353,56.3783,56.4614,46474.0
2023-01-25 14:30:00,61.15,61.19,61.1,61.16,26026.0,56.4707,56.5076,56.4245,56.4799,26026.0
2023-01-25 15:00:00,61.16,61.27,61.14,61.18,97320.0,56.4799,56.5815,56.4614,56.4984,97320.0
2023-01-25 15:30:00,61.19,61.24,61.14,61.23,107583.0,56.5076,56.5538,56.4614,56.5445,107583.0
2023-01-26 09:30:00,61.45,61.45,60.96,61.03,53117.0,56.7477,56.7477,56.2952,56.3598,53117.0
2023-01-26 10:00:00,61.05,61.16,60.97,61.11,52718.0,56.3783,56.4799,56.3044,56.4337,52718.0
2023-01-26 10:30:00,61.11,61.12,60.79,60.83,60843.0,56.4337,56.4429,56.1382,56.1751,60843.0
2023-01-26 11:00:00,60.82,61.0,60.81,60.92,51252.0,56.1659,56.3321,56.1567,56.2583,51252.0
2023-01-26 11:30:00,60.92,60.98,60.86,60.95,22810.0,56.2583,56.3137,56.2028,56.286,22810.0
2023-01-26 12:00:00,60.96,61.07,60.96,61.04,28971.0,56.2952,56.3968,56.2952,56.3691,28971.0
2023-01-26 12:30:00,61.04,61.07,60.99,61.0,26307.0,56.3691,56.3968,56.3229,56.3321,26307.0
2023-01-26 13:00:00,61.0,61.11,60.98,61.1,43684.0,56.3321,56.4337,56.3137,56.4245,43684.0
2023-01-26 13:30:00,61.12,61.21,61.11,61.16,24272.0,56.4429,56.5261,56.4337,56.4799,24272.0
2023-01-26 14:00:00,61.16,61.24,61.12,61.16,40612.0,56.4799,56.5538,56.4429,56.4799,40612.0
2023-01-26 14:30:00,61.18,61.22,61.16,61.22,18590.0,56.4984,56.5353,56.4799,56.5353,18590.0
2023-01-26 15:00:00,61.22,61.32,61.21,61.29,60585.0,56.5353,56.6276,56.5261,56.5999,60585.0
2023-01-26 15:30:00,61.28,61.36,61.26,61.36,75250.0,56.5907,56.6646,56.5722,56.6646,75250.0
2023-01-27 09:30:00,61.03,61.29,60.98,61.24,79065.0,56.3598,56.5999,56.3137,56.5538,79065.0
2023-01-27 10:00:00,61.23,61.41,61.23,61.25,24755.0,56.5445,56.7108,56.5445,56.563,24755.0
2023-01-27 10:30:00,61.25,61.3,61.06,61.09,21568.0,56.563,56.6092,56.3875,56.4152,21568.0
2023-01-27 11:00:00,61.08,61.27,61.08,61.26,15818.0,56.406,56.5815,56.406,56.5722,15818.0
2023-01-27 11:30:00,61.28,61.39,61.25,61.31,23755.0,56.5907,56.6923,56.563,56.6184,23755.0
2023-01-27 12:00:00,61.3,61.35,61.27,61.32,119151.0,56.6092,56.6553,56.5815,56.6276,119151.0
2023-01-27 12:30:00,61.33,61.41,61.32,61.38,77805.0,56.6369,56.7108,56.6276,56.6831,77805.0
2023-01-27 13:00:00,61.37,61.39,61.31,61.33,28340.0,56.6738,56.6923,56.6184,56.6369,28340.0
2023-01-27 13:30:00,61.34,61.4,61.33,61.37,9424.0,56.6461,56.7015,56.6369,56.6738,9424.0
2023-01-27 14:00:00,61.39,61.42,61.36,61.41,40854.0,56.6923,56.72,56.6646,56.7108,40854.0
2023-01-27 14:30:00,61.4,61.43,61.38,61.41,17951.0,56.7015,56.7292,56.6831,56.7108,17951.0
2023-01-27 15:00:00,61.42,61.48,61.39,61.45,31518.0,56.72,56.7754,56.6923,56.7477,31518.0
2023-01-27 15:30:00,61.46,61.47,61.34,61.36,86369.0,56.7569,56.7662,56.6461,56.6646,86369.0
2023-01-30 09:30:00,60.97,61.14,60.9,61.11,67970.0,56.3044,56.4614,56.2398,56.4337,67970.0
2023-01-30 10:00:00,61.11,61.23,61.03,61.08,28471.0,56.4337,56.5445,56.3598,56.406,28471.0
2023-01-30 10:30:00,61.08,61.08,60.93,61.0,61036.0,56.406,56.406,56.2675,56.3321,61036.0
2023-01-30 11:00:00,61.0,61.08,60.97,61.0,31157.0,56.3321,56.406,56.3044,56.3321,31157.0
2023-01-30 11:30:00,61.03,61.03,60.93,61.0,97063.0,56.3598,56.3598,56.2675,56.3321,97063.0
2023-01-30 12:00:00,61.0,61.01,60.91,60.95,62386.0,56.3321,56.3414,56.249,56.286,62386.0
2023-01-30 12:30:00,60.97,60.97,60.89,60.92,34205.0,56.3044,56.3044,56.2305,56.2583,34205.0
2023-01-30 13:00:00,60.92,61.04,60.9,61.02,185564.0,56.2583,56.3691,56.2398,56.3506,185564.0
2023-01-30 13:30:00,61.01,61.01,60.91,60.95,68102.0,56.3414,56.3414,56.249,56.286,68102.0
2023-01-30 14:00:00,60.95,60.96,60.8,60.81,15855.0,56.286,56.2952,56.1474,56.1567,15855.0
2023-01-30 14:30:00,60.81,60.87,60.78,60.83,34890.0,56.1567,56.2121,56.129,56.1751,34890.0
2023-01-30 15:00:00,60.84,60.87,60.78,60.78,22829.0,56.1844,56.2121,56.129,56.129,22829.0
2023-01-30 15:30:00,60.78,60.87,60.76,60.78,56453.0,56.129,56.2121,56.1105,56.129,56453.0
2023-01-31 09:30:00,60.7,60.73,60.6,60.64,77943.0,56.0551,56.0828,55.9627,55.9997,77943.0
2023-01-31 10:00:00,60.65,60.74,60.58,60.69,35134.0,56.0089,56.092,55.9443,56.0459,35134.0
2023-01-31 10:30:00,60.69,60.86,60.69,60.86,215766.0,56.0459,56.2028,56.0459,56.2028,215766.0
2023-01-31 11:00:00,60.86,60.93,60.82,60.84,93654.0,56.2028,56.2675,56.1659,56.1844,93654.0
2023-01-31 11:30:00,60.84,60.9,60.83,60.88,59256.0,56.1844,56.2398,56.1751,56.2213,59256.0
2023-01-31 12:00:00,60.89,60.91,60.85,60.88,55900.0,56.2305,56.249,56.1936,56.2213,55900.0
2023-01-31 12:30:00,60.87,60.94,60.84,60.89,91724.0,56.2121,56.2767,56.1844,56.2305,91724.0
2023-01-31 13:00:00,60.9,60.95,60.89,60.94,88842.0,56.2398,56.286,56.2305,56.2767,88842.0
2023-01-31 13:30:00,60.94,60.98,60.9,60.95,78660.0,56.2767,56.3137,56.2398,56.286,78660.0
2023-01-31 14:00:00,60.96,60.97,60.94,60.97,72291.0,56.2952,56.3044,56.2767,56.3044,72291.0
2023-01-31 14:30:00,60.96,61.03,60.96,60.98,76028.0,56.2952,56.3598,56.2952,56.3137,76028.0
2023-01-31 15:00:00,60.97,60.99,60.91,60.93,90985.0,56.3044,56.3229,56.249,56.2675,90985.0
2023-01-31 15:30:00,60.94,61.17,60.94,61.13,346269.0,56.2767,56.4891,56.2767,56.4522,346269.0
2023-02-01 09:30:00,61.34,61.4,61.25,61.37,58971.0,56.6461,56.7015,56.563,56.6738,58971.0
2023-02-01 10:00:00,61.38,61.38,61.13,61.25,33606.0,56.6831,56.6831,56.4522,56.563,33606.0
2023-02-01 10:30:00,61.26,61.29,61.07,61.11,93098.0,56.5722,56.5999,56.3968,56.4337,93098.0
2023-02-01 11:00:00,61.09,61.16,61.06,61.15,352357.0,56.4152,56.4799,56.3875,56.4707,352357.0
2023-02-01 11:30:00,61.15,61.19,61.1,61.11,245243.0,56.4707,56.5076,56.4245,56.4337,245243.0
2023-02-01 12:00:00,61.11,61.14,61.07,61.09,197255.0,56.4337,56.4614,56.3968,56.4152,197255.0
2023-02-01 12:30:00,61.1,61.11,61.01,61.03,104087.0,56.4245,56.4337,56.3414,56.3598,104087.0
2023-02-01 13:00:00,61.02,61.09,61.0,61.09,104824.0,56.3506,56.4152,56.3321,56.4152,104824.0
2023-02-01 13:30:00,61.09,61.12,61.01,61.12,62234.0,56.4152,56.4429,56.3414,56.4429,62234.0
2023-02-01 14:00:00,61.12,61.25,60.9,61.09,68308.0,56.4429,56.563,56.2398,56.4152,68308.0
2023-02-01 14:30:00,61.11,61.89,60.81,61.8,94792.0,56.4337,57.154,56.1567,57.0709,94792.0
2023-02-01 15:00:00,61.81,62.04,61.73,61.96,450024.0,57.0801,57.2925,57.0063,57.2187,450024.0
2023-02-01 15:30:00,61.95,62.12,61.8,61.88,307675.0,57.2094,57.3664,57.0709,57.1448,307675.0
2023-02-02 09:30:00,62.33,62.42,61.99,61.99,108816.0,57.5604,57.6435,57.2464,57.2464,108816.0
2023-02-02 10:00:00,62.0,62.13,61.82,62.11,42036.0,57.2556,57.3757,57.0894,57.3572,42036.0
2023-02-02 10:30:00,62.11,62.44,62.11,62.43,29337.0,57.3572,57.6619,57.3572,57.6527,29337.0
2023-02-02 11:00:00,62.42,62.48,62.34,62.38,36702.0,57.6435,57.6989,57.5696,57.6065,36702.0
2023-02-02 11:30:00,62.36,62.37,62.23,62.24,26244.0,57.5881,57.5973,57.468,57.4772,26244.0
2023-02-02 12:00:00,62.26,62.36,62.23,62.33,21170.0,57.4957,57.5881,57.468,57.5604,21170.0
2023-02-02 12:30:00,62.34,62.37,62.22,62.24,22068.0,57.5696,57.5973,57.4588,57.4772,22068.0
2023-02-02 13:00:00,62.26,62.33,62.25,62.31,21787.0,57.4957,57.5604,57.4865,57.5419,21787.0
2023-02-02 13:30:00,62.32,62.39,62.31,62.38,59394.0,57.5511,57.6158,57.5419,57.6065,59394.0
2023-02-02 14:00:00,62.38,62.4,62.17,62.17,54223.0,57.6065,57.625,57.4126,57.4126,54223.0
2023-02-02 14:30:00,62.18,62.19,62.01,62.03,57672.0,57.4218,57.4311,57.2648,57.2833,57672.0
2023-02-02 15:00:00,62.0,62.14,61.97,62.12,81759.0,57.2556,57.3849,57.2279,57.3664,81759.0
2023-02-02 15:30:00,62.13,62.24,62.08,62.24,203834.0,57.3757,57.4772,57.3295,57.4772,203834.0
2023-02-03 09:30:00,61.25,61.6,61.15,61.52,67697.0,56.563,56.8862,56.4707,56.8123,67697.0
2023-02-03 10:00:00,61.33,61.53,61.08,61.51,64448.0,56.6369,56.8216,56.406,56.8031,64448.0
2023-02-03 10:30:00,61.46,61.68,61.42,61.48,83376.0,56.7569,56.9601,56.72,56.7754,83376.0
2023-02-03 11:00:00,61.48,61.53,61.42,61.46,37076.0,56.7754,56.8216,56.72,56.7569,37076.0
2023-02-03 11:30:00,61.44,61.49,61.29,61.29,39698.0,56.7385,56.7846,56.5999,56.5999,39698.0
2023-02-03 12:00:00,61.29,61.41,61.28,61.4,21552.0,56.5999,56.7108,56.5907,56.7015,21552.0
2023-02-03 12:30:00,61.39,61.47,61.23,61.25,21667.0,56.6923,56.7662,56.5445,56.563,21667.0
2023-02-03 13:00:00,61.25,61.25,61.12,61.16,16251.0,56.563,56.563,56.4429,56.4799,16251.0
2023-02-03 13:30:00,61.15,61.18,61.03,61.14,40918.0,56.4707,56.4984,56.3598,56.4614,40918.0
2023-02-03 14:00:00,61.12,61.17,61.06,61.12,78637.0,56.4429,56.4891,56.3875,56.4429,78637.0
2023-02-03 14:30:00,61.11,61.16,61.04,61.1,60676.0,56.4337,56.4799,56.3691,56.4245,60676.0
2023-02-03 15:00:00,61.09,61.19,61.05,61.15,57035.0,56.4152,56.5076,56.3783,56.4707,57035.0
2023-02-03 15:30:00,61.15,61.19,61.07,61.14,123021.0,56.4707,56.5076,56.3968,56.4614,123021.0
2023-02-06 09:30:00,60.49,60.57,60.34,60.38,75972.0,55.8612,55.935,55.7226,55.7596,75972.0
2023-02-06 10:00:00,60.4,60.43,60.2,60.21,48507.0,55.778,55.8057,55.5933,55.6026,48507.0
2023-02-06 10:30:00,60.2,60.38,60.16,60.35,29115.0,55.5933,55.7596,55.5564,55.7319,29115.0
2023-02-06 11:00:00,60.34,60.45,60.31,60.43,26332.0,55.7226,55.8242,55.6949,55.8057,26332.0
2023-02-06 11:30:00,60.45,60.45,60.34,60.35,20994.0,55.8242,55.8242,55.7226,55.7319,20994.0
2023-02-06 12:00:00,60.35,60.37,60.29,60.31,26014.0,55.7319,55.7503,55.6765,55.6949,26014.0
2023-02-06 12:30:00,60.33,60.41,60.33,60.35,15715.0,55.7134,55.7873,55.7134,55.7319,15715.0
2023-02-06 13:00:00,60.35,60.38,60.28,60.36,13501.0,55.7319,55.7596,55.6672,55.7411,13501.0
2023-02-06 13:30:00,60.36,60.43,60.35,60.43,20470.0,55.7411,55.8057,55.7319,55.8057,20470.0
2023-02-06 14:00:00,60.44,60.55,60.44,60.52,35436.0,55.815,55.9166,55.815,55.8889,35436.0
2023-02-06 14:30:00,60.52,60.52,60.43,60.46,25676.0,55.8889,55.8889,55.8057,55.8335,25676.0
2023-02-06 15:00:00,60.46,60.47,60.4,60.41,90626.0,55.8335,55.8427,55.778,55.7873,90626.0
2023-02-06 15:30:00,60.41,60.48,60.35,60.48,99944.0,55.7873,55.8519,55.7319,55.8519,99944.0
2023-02-07 09:30:00,60.09,60.17,60.0,60.03,52525.0,55.4918,55.5656,55.4087,55.4364,52525.0
2023-02-07 10:00:00,60.04,60.06,59.91,59.95,19369.0,55.4456,55.4641,55.3255,55.3625,19369.0
2023-02-07 10:30:00,59.96,60.22,59.95,60.18,48245.0,55.3717,55.6118,55.3625,55.5749,48245.0
2023-02-07 11:00:00,60.19,60.29,60.18,60.27,16975.0,55.5841,55.6765,55.5749,55.658,16975.0
2023-02-07 11:30:00,60.31,60.38,60.28,60.3,53131.0,55.6949,55.7596,55.6672,55.6857,53131.0
2023-02-07 12:00:00,60.3,60.36,60.28,60.28,31619.0,55.6857,55.7411,55.6672,55.6672,31619.0
2023-02-07 12:30:00,60.3,60.99,60.24,60.94,72133.0,55.6857,56.3229,55.6303,56.2767,72133.0
2023-02-07 13:00:00,60.94,60.98,60.37,60.37,67800.0,56.2767,56.3137,55.7503,55.7503,67800.0
2023-02-07 13:30:00,60.3,60.33,60.08,60.25,55085.0,55.6857,55.7134,55.4825,55.6395,55085.0
2023-02-07 14:00:00,60.26,60.58,60.25,60.55,30559.0,55.6488,55.9443,55.6395,55.9166,30559.0
2023-02-07 14:30:00,60.55,60.72,60.54,60.66,39141.0,55.9166,56.0736,55.9073,56.0181,39141.0
2023-02-07 15:00:00,60.69,60.76,60.56,60.75,87073.0,56.0459,56.1105,55.9258,56.1013,87073.0
2023-02-07 15:30:00,60.75,60.97,60.72,60.92,246579.0,56.1013,56.3044,56.0736,56.2583,246579.0
2023-02-08 09:30:00,60.91,60.98,60.81,60.91,45320.0,56.249,56.3137,56.1567,56.249,45320.0
2023-02-08 10:00:00,60.88,60.89,60.75,60.77,45691.0,56.2213,56.2305,56.1013,56.1197,45691.0
2023-02-08 10:30:00,60.73,60.74,60.6,60.63,52298.0,56.0828,56.092,55.9627,55.9904,52298.0
2023-02-08 11:00:00,60.63,60.68,60.51,60.54,60782.0,55.9904,56.0366,55.8796,55.9073,60782.0
2023-02-08 11:30:00,60.53,60.63,60.47,60.63,61589.0,55.8981,55.9904,55.8427,55.9904,61589.0
2023-02-08 12:00:00,60.62,60.69,60.55,60.69,29272.0,55.9812,56.0459,55.9166,56.0459,29272.0
2023-02-08 12:30:00,60.68,60.7,60.56,60.68,20434.0,56.0366,56.0551,55.9258,56.0366,20434.0
2023-02-08 13:00:00,60.68,60.78,60.64,60.65,23700.0,56.0366,56.129,55.9997,56.0089,23700.0
2023-02-08 13:30:00,60.64,60.66,60.57,60.65,20602.0,55.9997,56.0181,55.935,56.0089,20602.0
2023-02-08 14:00:00,60.62,60.67,60.56,60.56,26652.0,55.9812,56.0274,55.9258,55.9258,26652.0
2023-02-08 14:30:00,60.57,60.61,60.49,60.57,35682.0,55.935,55.972,55.8612,55.935,35682.0
2023-02-08 15:00:00,60.57,60.57,60.41,60.46,88206.0,55.935,55.935,55.7873,55.8335,88206.0
2023-02-08 15:30:00,60.45,60.55,60.43,60.5,104580.0,55.8242,55.9166,55.8057,55.8704,104580.0
2023-02-09 09:30:00,61.33,61.39,61.19,61.22,34994.0,56.6369,56.6923,56.5076,56.5353,34994.0
2023-02-09 10:00:00,61.21,61.28,61.1,61.12,13492.0,56.5261,56.5907,56.4245,56.4429,13492.0
2023-02-09 10:30:00,61.1,61.17,61.07,61.15,20497.0,56.4245,56.4891,56.3968,56.4707,20497.0
2023-02-09 11:00:00,61.15,61.15,60.95,60.98,21166.0,56.4707,56.4707,56.286,56.3137,21166.0
2023-02-09 11:30:00,60.97,61.01,60.91,60.98,39556.0,56.3044,56.3414,56.249,56.3137,39556.0
2023-02-09 12:00:00,60.99,61.08,60.99,61.05,12833.0,56.3229,56.406,56.3229,56.3783,12833.0
2023-02-09 12:30:00,61.02,61.02,60.75,60.88,40620.0,56.3506,56.3506,56.1013,56.2213,40620.0
2023-02-09 13:00:00,60.88,60.89,60.78,60.79,25240.0,56.2213,56.2305,56.129,56.1382,25240.0
2023-02-09 13:30:00,60.76,60.85,60.7,60.74,17865.0,56.1105,56.1936,56.0551,56.092,17865.0
2023-02-09 14:00:00,60.75,60.78,60.64,60.66,29207.0,56.1013,56.129,55.9997,56.0181,29207.0
2023-02-09 14:30:00,60.66,60.69,60.62,60.64,28276.0,56.0181,56.0459,55.9812,55.9997,28276.0
2023-02-09 15:00:00,60.64,60.64,60.51,60.53,34273.0,55.9997,55.9997,55.8796,55.8981,34273.0
2023-02-09 15:30:00,60.52,60.6,60.44,60.53,128610.0,55.8889,55.9627,55.815,55.8981,128610.0
2023-02-10 09:30:00,60.24,60.31,60.15,60.2,66420.0,55.6303,55.6949,55.5472,55.5933,66420.0
2023-02-10 10:00:00,60.12,60.33,60.0,60.24,38925.0,55.5195,55.7134,55.4087,55.6303,38925.0
2023-02-10 10:30:00,60.27,60.28,60.02,60.06,26270.0,55.658,55.6672,55.4271,55.4641,26270.0
2023-02-10 11:00:00,60.07,60.16,60.04,60.09,31526.0,55.4733,55.5564,55.4456,55.4918,31526.0
2023-02-10 11:30:00,60.09,60.1,60.0,60.01,18574.0,55.4918,55.501,55.4087,55.4179,18574.0
2023-02-10 12:00:00,60.0,60.03,59.93,60.0,38476.0,55.4087,55.4364,55.344,55.4087,38476.0
2023-02-10 12:30:00,60.02,60.08,60.01,60.08,20277.0,55.4271,55.4825,55.4179,55.4825,20277.0
2023-02-10 13:00:00,60.08,60.18,60.07,60.13,22343.0,55.4825,55.5749,55.4733,55.5287,22343.0
2023-02-10 13:30:00,60.12,60.15,60.05,60.06,20886.0,55.5195,55.5472,55.4548,55.4641,20886.0
2023-02-10 14:00:00,60.05,60.09,60.01,60.06,28769.0,55.4548,55.4918,55.4179,55.4641,28769.0
2023-02-10 14:30:00,60.05,60.12,60.05,60.1,26720.0,55.4548,55.5195,55.4548,55.501,26720.0
2023-02-10 15:00:00,60.1,60.15,60.09,60.13,22881.0,55.501,55.5472,55.4918,55.5287,22881.0
2023-02-10 15:30:00,60.14,60.21,60.13,60.17,31224.0,55.5379,55.6026,55.5287,55.5656,31224.0
2023-02-13 09:30:00,60.12,60.35,60.11,60.35,27219.0,55.5195,55.7319,55.5102,55.7319,27219.0
2023-02-13 10:00:00,60.38,60.44,60.3,60.4,28442.0,55.7596,55.815,55.6857,55.778,28442.0
2023-02-13 10:30:00,60.43,60.5,60.4,60.45,5793.0,55.8057,55.8704,55.778,55.8242,5793.0
2023-02-13 11:00:00,60.45,60.46,60.4,60.45,21450.0,55.8242,55.8335,55.778,55.8242,21450.0
2023-02-13 11:30:00,60.44,60.52,60.38,60.47,64542.0,55.815,55.8889,55.7596,55.8427,64542.0
2023-02-13 12:00:00,60.47,60.54,60.47,60.54,23540.0,55.8427,55.9073,55.8427,55.9073,23540.0
2023-02-13 12:30:00,60.54,60.57,60.52,60.54,13853.0,55.9073,55.935,55.8889,55.9073,13853.0
2023-02-13 13:00:00,60.54,60.58,60.49,60.57,11764.0,55.9073,55.9443,55.8612,55.935,11764.0
2023-02-13 13:30:00,60.58,60.65,60.57,60.65,25565.0,55.9443,56.0089,55.935,56.0089,25565.0
2023-02-13 14:00:00,60.65,60.65,60.56,60.56,16652.0,56.0089,56.0089,55.9258,55.9258,16652.0
2023-02-13 14:30:00,60.56,60.58,60.52,60.55,20589.0,55.9258,55.9443,55.8889,55.9166,20589.0
2023-02-13 15:00:00,60.54,60.61,60.5,60.58,61346.0,55.9073,55.972,55.8704,55.9443,61346.0
2023-02-13 15:30:00,60.59,60.66,60.59,60.65,79283.0,55.9535,56.0181,55.9535,56.0089,79283.0
2023-02-14 09:30:00,60.33,60.83,60.18,60.79,56460.0,55.7134,56.1751,55.5749,56.1382,56460.0
2023-02-14 10:00:00,60.8,61.06,60.78,60.82,93354.0,56.1474,56.3875,56.129,56.1659,93354.0
2023-02-14 10:30:00,60.83,60.86,60.32,60.43,68464.0,56.1751,56.2028,55.7042,55.8057,68464.0
2023-02-14 11:00:00,60.43,60.62,60.39,60.42,108746.0,55.8057,55.9812,55.7688,55.7965,108746.0
2023-02-14 11:30:00,60.4,60.4,60.21,60.36,37095.0,55.778,55.778,55.6026,55.7411,37095.0
2023-02-14 12:00:00,60.33,60.48,60.33,60.42,20387.0,55.7134,55.8519,55.7134,55.7965,20387.0
2023-02-14 12:30:00,60.41,60.49,60.4,60.48,30437.0,55.7873,55.8612,55.778,55.8519,30437.0
2023-02-14 13:00:00,60.48,60.76,60.48,60.66,22592.0,55.8519,56.1105,55.8519,56.0181,22592.0
2023-02-14 13:30:00,60.67,60.7,60.59,60.65,57387.0,56.0274,56.0551,55.9535,56.0089,57387.0
2023-02-14 14:00:00,60.65,60.68,60.52,60.63,65046.0,56.0089,56.0366,55.8889,55.9904,65046.0
2023-02-14 14:30:00,60.63,60.76,60.63,60.72,175647.0,55.9904,56.1105,55.9904,56.0736,175647.0
2023-02-14 15:00:00,60.72,60.74,60.65,60.72,49927.0,56.0736,56.092,56.0089,56.0736,49927.0
2023-02-14 15:30:00,60.7,60.83,60.7,60.74,67482.0,56.0551,56.1751,56.0551,56.092,67482.0
2023-02-15 09:30:00,59.95,60.14,59.95,59.97,31544.0,55.3625,55.5379,55.3625,55.3809,31544.0
2023-02-15 10:00:00,59.98,60.16,59.96,60.08,13008.0,55.3902,55.5564,55.3717,55.4825,13008.0
2023-02-15 10:30:00,60.08,60.16,60.04,60.08,14662.0,55.4825,55.5564,55.4456,55.4825,14662.0
2023-02-15 11:00:00,60.09,60.24,60.08,60.18,13497.0,55.4918,55.6303,55.4825,55.5749,13497.0
2023-02-15 11:30:00,60.19,60.32,60.1,60.26,26397.0,55.5841,55.7042,55.501,55.6488,26397.0
2023-02-15 12:00:00,60.27,60.27,60.1,60.12,17549.0,55.658,55.658,55.501,55.5195,17549.0
2023-02-15 12:30:00,60.1,60.18,60.08,60.14,34247.0,55.501,55.5749,55.4825,55.5379,34247.0
2023-02-15 13:00:00,60.16,60.22,60.1,60.22,42831.0,55.5564,55.6118,55.501,55.6118,42831.0
2023-02-15 13:30:00,60.22,60.29,60.2,60.26,24855.0,55.6118,55.6765,55.5933,55.6488,24855.0
2023-02-15 14:00:00,60.27,60.37,60.27,60.35,13481.0,55.658,55.7503,55.658,55.7319,13481.0
2023-02-15 14:30:00,60.35,60.37,60.27,60.28,39477.0,55.7319,55.7503,55.658,55.6672,39477.0
2023-02-15 15:00:00,60.28,60.34,60.28,60.31,40246.0,55.6672,55.7226,55.6672,55.6949,40246.0
2023-02-15 15:30:00,60.32,60.42,60.31,60.41,56250.0,55.7042,55.7965,55.6949,55.7873,56250.0
2023-02-16 09:30:00,59.89,60.0,59.85,59.95,33660.0,55.3071,55.4087,55.2701,55.3625,33660.0
2023-02-16 10:00:00,59.93,60.16,59.92,60.15,9316.0,55.344,55.5564,55.3348,55.5472,9316.0
2023-02-16 10:30:00,60.2,60.32,60.2,60.25,21021.0,55.5933,55.7042,55.5933,55.6395,21021.0
2023-02-16 11:00:00,60.31,60.32,60.25,60.32,7623.0,55.6949,55.7042,55.6395,55.7042,7623.0
2023-02-16 11:30:00,60.34,60.44,60.28,60.36,32142.0,55.7226,55.815,55.6672,55.7411,32142.0
2023-02-16 12:00:00,60.37,60.41,60.31,60.37,46120.0,55.7503,55.7873,55.6949,55.7503,46120.0
2023-02-16 12:30:00,60.37,60.47,60.36,60.43,73982.0,55.7503,55.8427,55.7411,55.8057,73982.0
2023-02-16 13:00:00,60.43,60.49,60.35,60.36,42656.0,55.8057,55.8612,55.7319,55.7411,42656.0
2023-02-16 13:30:00,60.36,60.48,60.35,60.46,76873.0,55.7411,55.8519,55.7319,55.8335,76873.0
2023-02-16 14:00:00,60.46,60.51,60.43,60.5,45024.0,55.8335,55.8796,55.8057,55.8704,45024.0
2023-02-16 14:30:00,60.49,60.51,60.44,60.44,136867.0,55.8612,55.8796,55.815,55.815,136867.0
2023-02-16 15:00:00,60.44,60.45,60.18,60.18,134712.0,55.815,55.8242,55.5749,55.5749,134712.0
2023-02-16 15:30:00,60.19,60.21,60.13,60.14,214522.0,55.5841,55.6026,55.5287,55.5379,214522.0
2023-02-17 09:30:00,59.95,60.05,59.81,59.84,65387.0,55.3625,55.4548,55.2332,55.2609,65387.0
2023-02-17 10:00:00,59.84,60.23,59.84,60.07,31995.0,55.2609,55.6211,55.2609,55.4733,31995.0
2023-02-17 10:30:00,60.11,60.27,60.01,60.01,17495.0,55.5102,55.658,55.4179,55.4179,17495.0
2023-02-17 11:00:00,60.0,60.08,59.93,59.95,16314.0,55.4087,55.4825,55.344,55.3625,16314.0
2023-02-17 11:30:00,59.95,60.14,59.93,60.09,59789.0,55.3625,55.5379,55.344,55.4918,59789.0
2023-02-17 12:00:00,60.08,60.23,60.08,60.2,67115.0,55.4825,55.6211,55.4825,55.5933,67115.0
2023-02-17 12:30:00,60.19,60.2,60.07,60.11,85336.0,55.5841,55.5933,55.4733,55.5102,85336.0
2023-02-17 13:00:00,60.1,60.2,60.08,60.16,47108.0,55.501,55.5933,55.4825,55.5564,47108.0
2023-02-17 13:30:00,60.15,60.22,60.13,60.2,42029.0,55.5472,55.6118,55.5287,55.5933,42029.0
2023-02-17 14:00:00,60.2,60.34,60.2,60.31,29566.0,55.5933,55.7226,55.5933,55.6949,29566.0
2023-02-17 14:30:00,60.31,60.38,60.3,60.37,30027.0,55.6949,55.7596,55.6857,55.7503,30027.0
2023-02-17 15:00:00,60.38,60.4,60.33,60.33,42434.0,55.7596,55.778,55.7134,55.7134,42434.0
2023-02-17 15:30:00,60.33,60.41,60.33,60.37,73787.0,55.7134,55.7873,55.7134,55.7503,73787.0
2023-02-21 09:30:00,59.88,60.01,59.72,59.73,62808.0,55.2978,55.4179,55.1501,55.1593,62808.0
2023-02-21 10:00:00,59.74,59.85,59.65,59.78,98695.0,55.1685,55.2701,55.0854,55.2055,98695.0
2023-02-21 10:30:00,59.78,59.99,59.77,59.86,50040.0,55.2055,55.3994,55.1963,55.2794,50040.0
2023-02-21 11:00:00,59.86,59.88,59.71,59.74,44859.0,55.2794,55.2978,55.1408,55.1685,44859.0
2023-02-21 11:30:00,59.74,59.76,59.67,59.68,98308.0,55.1685,55.187,55.1039,55.1131,98308.0
2023-02-21 12:00:00,59.68,59.7,59.63,59.67,92954.0,55.1131,55.1316,55.067,55.1039,92954.0
2023-02-21 12:30:00,59.67,59.78,59.66,59.78,81598.0,55.1039,55.2055,55.0947,55.2055,81598.0
2023-02-21 13:00:00,59.78,59.79,59.6,59.62,36223.0,55.2055,55.2147,55.0393,55.0577,36223.0
2023-02-21 13:30:00,59.62,59.62,59.51,59.53,25197.0,55.0577,55.0577,54.9561,54.9746,25197.0
2023-02-21 14:00:00,59.54,59.55,59.47,59.53,56773.0,54.9839,54.9931,54.9192,54.9746,56773.0
2023-02-21 14:30:00,59.52,59.61,59.52,59.55,39372.0,54.9654,55.0485,54.9654,54.9931,39372.0
2023-02-21 15:00:00,59.56,59.61,59.53,59.57,62174.0,55.0023,55.0485,54.9746,55.0116,62174.0
2023-02-21 15:30:00,59.57,59.62,59.51,59.54,88410.0,55.0116,55.0577,54.9561,54.9839,88410.0
2023-02-22 09:30:00,59.16,59.38,59.15,59.26,68202.0,54.6329,54.8361,54.6237,54.7253,68202.0
2023-02-22 10:00:00,59.23,59.25,59.0,59.07,35820.0,54.6976,54.716,54.4852,54.5498,35820.0
2023-02-22 10:30:00,59.06,59.15,58.99,59.14,65930.0,54.5406,54.6237,54.4759,54.6145,65930.0
2023-02-22 11:00:00,59.12,59.21,59.1,59.14,56425.0,54.596,54.6791,54.5775,54.6145,56425.0
2023-02-22 11:30:00,59.14,59.18,59.1,59.14,17921.0,54.6145,54.6514,54.5775,54.6145,17921.0
2023-02-22 12:00:00,59.11,59.29,59.1,59.26,168759.0,54.5868,54.753,54.5775,54.7253,168759.0
2023-02-22 12:30:00,59.28,59.34,59.25,59.32,13827.0,54.7437,54.7992,54.716,54.7807,13827.0
2023-02-22 13:00:00,59.3,59.37,59.27,59.36,28538.0,54.7622,54.8269,54.7345,54.8176,28538.0
2023-02-22 13:30:00,59.35,59.36,59.27,59.33,34526.0,54.8084,54.8176,54.7345,54.7899,34526.0
2023-02-22 14:00:00,59.36,59.4,59.1,59.2,70085.0,54.8176,54.8546,54.5775,54.6699,70085.0
2023-02-22 14:30:00,59.14,59.18,59.02,59.02,36235.0,54.6145,54.6514,54.5036,54.5036,36235.0
2023-02-22 15:00:00,59.01,59.13,58.97,59.04,254973.0,54.4944,54.6052,54.4575,54.5221,254973.0
2023-02-22 15:30:00,59.04,59.09,58.98,59.06,75430.0,54.5221,54.5683,54.4667,54.5406,75430.0
2023-02-23 09:30:00,59.48,59.72,59.39,59.58,103134.0,54.9284,55.1501,54.8453,55.0208,103134.0
2023-02-23 10:00:00,59.59,59.6,59.42,59.53,36359.0,55.03,55.0393,54.873,54.9746,36359.0
2023-02-23 10:30:00,59.51,59.51,59.25,59.31,39740.0,54.9561,54.9561,54.716,54.7715,39740.0
2023-02-23 11:00:00,59.3,59.37,59.23,59.24,22885.0,54.7622,54.8269,54.6976,54.7068,22885.0
2023-02-23 11:30:00,59.25,59.28,59.09,59.11,71608.0,54.716,54.7437,54.5683,54.5868,71608.0
2023-02-23 12:00:00,59.1,59.14,59.04,59.11,45426.0,54.5775,54.6145,54.5221,54.5868,45426.0
2023-02-23 12:30:00,59.11,59.18,59.09,59.18,48191.0,54.5868,54.6514,54.5683,54.6514,48191.0
2023-02-23 13:00:00,59.17,59.22,59.13,59.17,20996.0,54.6422,54.6883,54.6052,54.6422,20996.0
2023-02-23 13:30:00,59.15,59.27,59.15,59.24,85176.0,54.6237,54.7345,54.6237,54.7068,85176.0
2023-02-23 14:00:00,59.24,59.44,59.23,59.43,33884.0,54.7068,54.8915,54.6976,54.8823,33884.0
2023-02-23 14:30:00,59.44,59.5,59.44,59.45,37128.0,54.8915,54.9469,54.8915,54.9007,37128.0
2023-02-23 15:00:00,59.46,59.56,59.46,59.55,64913.0,54.91,55.0023,54.91,54.9931,64913.0
2023-02-23 15:30:00,59.55,59.61,59.54,59.55,102986.0,54.9931,55.0485,54.9839,54.9931,102986.0
2023-02-24 09:30:00,58.66,58.86,58.59,58.75,31291.0,54.1712,54.3559,54.1065,54.2543,31291.0
2023-02-24 10:00:00,58.72,58.8,58.55,58.64,38914.0,54.2266,54.3005,54.0696,54.1527,38914.0
2023-02-24 10:30:00,58.63,58.67,58.54,58.57,32430.0,54.1435,54.1804,54.0604,54.0881,32430.0
2023-02-24 11:00:00,58.57,58.72,58.54,58.7,40551.0,54.0881,54.2266,54.0604,54.2081,40551.0
2023-02-24 11:30:00,58.68,58.7,58.54,58.65,26899.0,54.1897,54.2081,54.0604,54.162,26899.0
2023-02-24 12:00:00,58.66,58.67,58.58,58.65,23907.0,54.1712,54.1804,54.0973,54.162,23907.0
2023-02-24 12:30:00,58.65,58.66,58.5,58.51,45097.0,54.162,54.1712,54.0234,54.0327,45097.0
2023-02-24 13:00:00,58.52,58.64,58.49,58.63,90065.0,54.0419,54.1527,54.0142,54.1435,90065.0
2023-02-24 13:30:00,58.61,58.63,58.56,58.59,78402.0,54.125,54.1435,54.0788,54.1065,78402.0
2023-02-24 14:00:00,58.59,58.67,58.58,58.64,132484.0,54.1065,54.1804,54.0973,54.1527,132484.0
2023-02-24 14:30:00,58.64,58.71,58.56,58.69,115555.0,54.1527,54.2174,54.0788,54.1989,115555.0
2023-02-24 15:00:00,58.69,58.74,58.66,58.67,140693.0,54.1989,54.2451,54.1712,54.1804,140693.0
2023-02-24 15:30:00,58.68,58.69,58.57,58.64,218386.0,54.1897,54.1989,54.0881,54.1527,218386.0
2023-02-27 09:30:00,59.18,59.31,59.18,59.31,43122.0,54.6514,54.7715,54.6514,54.7715,43122.0
2023-02-27 10:00:00,59.3,59.47,59.28,59.47,19821.0,54.7622,54.9192,54.7437,54.9192,19821.0
2023-02-27 10:30:00,59.44,59.44,59.2,59.26,39227.0,54.8915,54.8915,54.6699,54.7253,39227.0
2023-02-27 11:00:00,59.28,59.33,59.23,59.23,29939.0,54.7437,54.7899,54.6976,54.6976,29939.0
2023-02-27 11:30:00,59.24,59.32,59.15,59.3,19873.0,54.7068,54.7807,54.6237,54.7622,19873.0
2023-02-27 12:00:00,59.32,59.32,59.22,59.29,19509.0,54.7807,54.7807,54.6883,54.753,19509.0
2023-02-27 12:30:00,59.29,59.38,59.29,59.37,12012.0,54.753,54.8361,54.753,54.8269,12012.0
2023-02-27 13:00:00,59.38,59.41,59.37,59.4,17419.0,54.8361,54.8638,54.8269,54.8546,17419.0
2023-02-27 13:30:00,59.41,59.44,59.36,59.42,24956.0,54.8638,54.8915,54.8176,54.873,24956.0
2023-02-27 14:00:00,59.43,59.5,59.4,59.43,38818.0,54.8823,54.9469,54.8546,54.8823,38818.0
2023-02-27 14:30:00,59.42,59.46,59.35,59.38,32388.0,54.873,54.91,54.8084,54.8361,32388.0
2023-02-27 15:00:00,59.35,59.39,59.32,59.36,46968.0,54.8084,54.8453,54.7807,54.8176,46968.0
2023-02-27 15:30:00,59.36,59.39,59.29,59.39,72753.0,54.8176,54.8453,54.753,54.8453,72753.0
2023-02-28 09:30:00,59.3,59.45,59.21,59.37,84218.0,54.7622,54.9007,54.6791,54.8269,84218.0
2023-02-28 10:00:00,59.38,59.51,59.38,59.42,40726.0,54.8361,54.9561,54.8361,54.873,40726.0
2023-02-28 10:30:00,59.44,59.5,59.36,59.42,59498.0,54.8915,54.9469,54.8176,54.873,59498.0
2023-02-28 11:00:00,59.41,59.54,59.41,59.44,55833.0,54.8638,54.9839,54.8638,54.8915,55833.0
2023-02-28 11:30:00,59.43,59.47,59.33,59.34,60598.0,54.8823,54.9192,54.7899,54.7992,60598.0
2023-02-28 12:00:00,59.35,59.45,59.34,59.42,55897.0,54.8084,54.9007,54.7992,54.873,55897.0
2023-02-28 12:30:00,59.42,59.51,59.36,59.49,36032.0,54.873,54.9561,54.8176,54.9377,36032.0
2023-02-28 13:00:00,59.47,59.48,59.38,59.41,17448.0,54.9192,54.9284,54.8361,54.8638,17448.0
2023-02-28 13:30:00,59.42,59.43,59.38,59.39,16474.0,54.873,54.8823,54.8361,54.8453,16474.0
2023-02-28 14:00:00,59.39,59.43,59.3,59.31,39128.0,54.8453,54.8823,54.7622,54.7715,39128.0
2023-02-28 14:30:00,59.31,59.35,59.28,59.28,39253.0,54.7715,54.8084,54.7437,54.7437,39253.0
2023-02-28 15:00:00,59.28,59.28,59.21,59.22,41123.0,54.7437,54.7437,54.6791,54.6883,41123.0
2023-02-28 15:30:00,59.22,59.24,59.15,59.21,255073.0,54.6883,54.7068,54.6237,54.6791,255073.0
2023-03-01 09:30:00,59.56,59.66,59.49,59.61,140950.0,55.0023,55.0947,54.9377,55.0485,140950.0
2023-03-01 10:00:00,59.65,59.65,59.26,59.34,320607.0,55.0854,55.0854,54.7253,54.7992,320607.0
2023-03-01 10:30:00,59.32,59.6,59.3,59.53,68949.0,54.7807,55.0393,54.7622,54.9746,68949.0
2023-03-01 11:00:00,59.54,59.54,59.28,59.42,60858.0,54.9839,54.9839,54.7437,54.873,60858.0
2023-03-01 11:30:00,59.43,59.62,59.4,59.59,39835.0,54.8823,55.0577,54.8546,55.03,39835.0
2023-03-01 12:00:00,59.59,59.66,59.55,59.55,33387.0,55.03,55.0947,54.9931,54.9931,33387.0
2023-03-01 12:30:00,59.56,59.63,59.53,59.54,24206.0,55.0023,55.067,54.9746,54.9839,24206.0
2023-03-01 13:00:00,59.54,59.54,59.47,59.48,39805.0,54.9839,54.9839,54.9192,54.9284,39805.0
2023-03-01 13:30:00,59.47,59.47,59.39,59.43,35312.0,54.9192,54.9192,54.8453,54.8823,35312.0
2023-03-01 14:00:00,59.42,59.47,59.36,59.4,394919.0,54.873,54.9192,54.8176,54.8546,394919.0
2023-03-01 14:30:00,59.4,59.48,59.36,59.45,61157.0,54.8546,54.9284,54.8176,54.9007,61157.0
2023-03-01 15:00:00,59.45,59.54,59.44,59.49,117698.0,54.9007,54.9839,54.8915,54.9377,117698.0
2023-03-01 15:30:00,59.48,59.59,59.47,59.59,559341.0,54.9284,55.03,54.9192,55.03,559341.0
2023-03-02 09:30:00,59.01,59.23,59.01,59.17,48502.0,54.4944,54.6976,54.4944,54.6422,48502.0
2023-03-02 10:00:00,59.18,59.29,59.04,59.19,34685.0,54.6514,54.753,54.5221,54.6606,34685.0
2023-03-02 10:30:00,59.19,59.27,59.12,59.25,17341.0,54.6606,54.7345,54.596,54.716,17341.0
2023-03-02 11:00:00,59.26,59.3,59.16,59.16,41459.0,54.7253,54.7622,54.6329,54.6329,41459.0
2023-03-02 11:30:00,59.16,59.21,59.13,59.16,26787.0,54.6329,54.6791,54.6052,54.6329,26787.0
2023-03-02 12:00:00,59.17,59.18,59.06,59.11,12666.0,54.6422,54.6514,54.5406,54.5868,12666.0
2023-03-02 12:30:00,59.11,59.16,59.07,59.12,14411.0,54.5868,54.6329,54.5498,54.596,14411.0
2023-03-02 13:00:00,59.14,59.14,59.08,59.11,50275.0,54.6145,54.6145,54.5591,54.5868,50275.0
2023-03-02 13:30:00,59.1,59.33,59.08,59.33,87154.0,54.5775,54.7899,54.5591,54.7899,87154.0
2023-03-02 14:00:00,59.33,59.39,59.27,59.38,31757.0,54.7899,54.8453,54.7345,54.8361,31757.0
2023-03-02 14:30:00,59.39,59.41,59.32,59.34,24925.0,54.8453,54.8638,54.7807,54.7992,24925.0
2023-03-02 15:00:00,59.35,59.39,59.3,59.37,155838.0,54.8084,54.8453,54.7622,54.8269,155838.0
2023-03-02 15:30:00,59.37,59.46,59.36,59.4,133390.0,54.8269,54.91,54.8176,54.8546,133390.0
2023-03-03 09:30:00,59.76,59.89,59.75,59.87,60531.0,55.187,55.3071,55.1778,55.2886,60531.0
2023-03-03 10:00:00,59.85,59.94,59.61,59.91,31688.0,55.2701,55.3532,55.0485,55.3255,31688.0
2023-03-03 10:30:00,59.9,59.9,59.79,59.8,27470.0,55.3163,55.3163,55.2147,55.224,27470.0
2023-03-03 11:00:00,59.81,59.9,59.75,59.9,48245.0,55.2332,55.3163,55.1778,55.3163,48245.0
2023-03-03 11:30:00,59.9,60.02,59.86,60.01,56288.0,55.3163,55.4271,55.2794,55.4179,56288.0
2023-03-03 12:00:00,60.0,60.05,59.98,60.02,30235.0,55.4087,55.4548,55.3902,55.4271,30235.0
2023-03-03 12:30:00,60.02,60.1,59.99,60.1,16695.0,55.4271,55.501,55.3994,55.501,16695.0
2023-03-03 13:00:00,60.1,60.17,60.09,60.13,70576.0,55.501,55.5656,55.4918,55.5287,70576.0
2023-03-03 13:30:00,60.14,60.14,60.08,60.12,47619.0,55.5379,55.5379,55.4825,55.5195,47619.0
2023-03-03 14:00:00,60.12,60.2,60.11,60.19,356357.0,55.5195,55.5933,55.5102,55.5841,356357.0
2023-03-03 14:30:00,60.19,60.26,60.18,60.26,65604.0,55.5841,55.6488,55.5749,55.6488,65604.0
2023-03-03 15:00:00,60.26,60.29,60.17,60.23,141183.0,55.6488,55.6765,55.5656,55.6211,141183.0
2023-03-03 15:30:00,60.23,60.23,60.13,60.22,205345.0,55.6211,55.6211,55.5287,55.6118,205345.0
2023-03-06 09:30:00,60.16,60.16,60.02,60.11,101619.0,55.5564,55.5564,55.4271,55.5102,101619.0
2023-03-06 10:00:00,60.12,60.26,60.05,60.2,51306.0,55.5195,55.6488,55.4548,55.5933,51306.0
2023-03-06 10:30:00,60.2,60.25,60.17,60.17,37605.0,55.5933,55.6395,55.5656,55.5656,37605.0
2023-03-06 11:00:00,60.16,60.25,60.14,60.18,65184.0,55.5564,55.6395,55.5379,55.5749,65184.0
2023-03-06 11:30:00,60.19,60.29,60.18,60.27,23693.0,55.5841,55.6765,55.5749,55.658,23693.0
2023-03-06 12:00:00,60.27,60.32,60.25,60.25,17992.0,55.658,55.7042,55.6395,55.6395,17992.0
2023-03-06 12:30:00,60.25,60.25,60.12,60.16,22383.0,55.6395,55.6395,55.5195,55.5564,22383.0
2023-03-06 13:00:00,60.16,60.17,60.08,60.14,29625.0,55.5564,55.5656,55.4825,55.5379,29625.0
2023-03-06 13:30:00,60.13,60.14,60.01,60.03,22444.0,55.5287,55.5379,55.4179,55.4364,22444.0
2023-03-06 14:00:00,60.03,60.07,60.0,60.03,56867.0,55.4364,55.4733,55.4087,55.4364,56867.0
2023-03-06 14:30:00,60.05,60.07,60.03,60.03,79228.0,55.4548,55.4733,55.4364,55.4364,79228.0
2023-03-06 15:00:00,60.03,60.04,59.97,59.98,197509.0,55.4364,55.4456,55.3809,55.3902,197509.0
2023-03-06 15:30:00,59.98,60.08,59.96,60.08,207019.0,55.3902,55.4825,55.3717,55.4825,207019.0
2023-03-07 09:30:00,60.01,60.01,59.88,59.97,40226.0,55.4179,55.4179,55.2978,55.3809,40226.0
2023-03-07 10:00:00,59.95,59.95,59.3,59.47,46379.0,55.3625,55.3625,54.7622,54.9192,46379.0
2023-03-07 10:30:00,59.42,59.66,59.3,59.33,47845.0,54.873,55.0947,54.7622,54.7899,47845.0
2023-03-07 11:00:00,59.32,59.43,59.25,59.26,45283.0,54.7807,54.8823,54.716,54.7253,45283.0
2023-03-07 11:30:00,59.25,59.37,59.22,59.24,21023.0,54.716,54.8269,54.6883,54.7068,21023.0
2023-03-07 12:00:00,59.24,59.43,59.2,59.35,26793.0,54.7068,54.8823,54.6699,54.8084,26793.0
2023-03-07 12:30:00,59.34,59.36,59.21,59.22,45425.0,54.7992,54.8176,54.6791,54.6883,45425.0
2023-03-07 13:00:00,59.21,59.25,59.12,59.13,38673.0,54.6791,54.716,54.596,54.6052,38673.0
2023-03-07 13:30:00,59.14,59.15,58.97,59.01,25263.0,54.6145,54.6237,54.4575,54.4944,25263.0
2023-03-07 14:00:00,59.01,59.06,58.96,58.98,29861.0,54.4944,54.5406,54.4482,54.4667,29861.0
2023-03-07 14:30:00,58.98,58.99,58.92,58.96,56610.0,54.4667,54.4759,54.4113,54.4482,56610.0
2023-03-07 15:00:00,58.96,59.05,58.96,58.98,50127.0,54.4482,54.5313,54.4482,54.4667,50127.0
2023-03-07 15:30:00,58.99,59.07,58.97,59.03,101694.0,54.4759,54.5498,54.4575,54.5129,101694.0
2023-03-08 09:30:00,59.16,59.36,59.16,59.35,69982.0,54.6329,54.8176,54.6329,54.8084,69982.0
2023-03-08 10:00:00,59.35,59.47,59.1,59.39,134630.0,54.8084,54.9192,54.5775,54.8453,134630.0
2023-03-08 10:30:00,59.35,59.56,59.32,59.36,31768.0,54.8084,55.0023,54.7807,54.8176,31768.0
2023-03-08 11:00:00,59.36,59.48,59.35,59.38,83508.0,54.8176,54.9284,54.8084,54.8361,83508.0
2023-03-08 11:30:00,59.39,59.44,59.28,59.36,41977.0,54.8453,54.8915,54.7437,54.8176,41977.0
2023-03-08 12:00:00,59.39,59.4,59.29,59.3,21403.0,54.8453,54.8546,54.753,54.7622,21403.0
2023-03-08 12:30:00,59.27,59.37,59.23,59.27,7634.0,54.7345,54.8269,54.6976,54.7345,7634.0
2023-03-08 13:00:00,59.26,59.28,59.18,59.2,32268.0,54.7253,54.7437,54.6514,54.6699,32268.0
2023-03-08 13:30:00,59.2,59.24,59.16,59.2,17142.0,54.6699,54.7068,54.6329,54.6699,17142.0
2023-03-08 14:00:00,59.21,59.28,59.19,59.27,34658.0,54.6791,54.7437,54.6606,54.7345,34658.0
2023-03-08 14:30:00,59.27,59.28,59.2,59.23,35385.0,54.7345,54.7437,54.6699,54.6976,35385.0
2023-03-08 15:00:00,59.24,59.25,59.17,59.19,33896.0,54.7068,54.716,54.6422,54.6606,33896.0
2023-03-08 15:30:00,59.2,59.33,59.19,59.33,135486.0,54.6699,54.7899,54.6606,54.7899,135486.0
2023-03-09 09:30:00,59.37,59.58,59.37,59.55,60653.0,54.8269,55.0208,54.8269,54.9931,60653.0
2023-03-09 10:00:00,59.54,59.62,59.41,59.47,19451.0,54.9839,55.0577,54.8638,54.9192,19451.0
2023-03-09 10:30:00,59.47,59.59,59.44,59.45,31232.0,54.9192,55.03,54.8915,54.9007,31232.0
2023-03-09 11:00:00,59.42,59.48,59.39,59.44,18358.0,54.873,54.9284,54.8453,54.8915,18358.0
2023-03-09 11:30:00,59.45,59.49,59.39,59.4,41646.0,54.9007,54.9377,54.8453,54.8546,41646.0
2023-03-09 12:00:00,59.4,59.43,59.32,59.42,37808.0,54.8546,54.8823,54.7807,54.873,37808.0
2023-03-09 12:30:00,59.43,59.44,59.3,59.34,20096.0,54.8823,54.8915,54.7622,54.7992,20096.0
2023-03-09 13:00:00,59.33,59.39,59.25,59.27,64032.0,54.7899,54.8453,54.716,54.7345,64032.0
2023-03-09 13:30:00,59.26,59.29,59.2,59.25,63335.0,54.7253,54.753,54.6699,54.716,63335.0
2023-03-09 14:00:00,59.26,59.28,59.17,59.21,77235.0,54.7253,54.7437,54.6422,54.6791,77235.0
2023-03-09 14:30:00,59.2,59.2,59.05,59.05,55298.0,54.6699,54.6699,54.5313,54.5313,55298.0
2023-03-09 15:00:00,59.06,59.08,58.86,58.88,135867.0,54.5406,54.5591,54.3559,54.3744,135867.0
2023-03-09 15:30:00,58.87,58.95,58.84,58.92,211049.0,54.3651,54.439,54.3374,54.4113,211049.0
2023-03-10 09:30:00,58.87,58.9,58.59,58.82,185112.0,54.3651,54.3928,54.1065,54.3189,185112.0
2023-03-10 10:00:00,58.85,59.09,58.84,58.93,53713.0,54.3467,54.5683,54.3374,54.4205,53713.0
2023-03-10 10:30:00,58.93,59.11,58.87,59.1,34870.0,54.4205,54.5868,54.3651,54.5775,34870.0
2023-03-10 11:00:00,59.1,59.1,58.9,58.97,122267.0,54.5775,54.5775,54.3928,54.4575,122267.0
2023-03-10 11:30:00,58.97,59.06,58.72,58.74,54896.0,54.4575,54.5406,54.2266,54.2451,54896.0
2023-03-10 12:00:00,58.74,58.8,58.6,58.7,33603.0,54.2451,54.3005,54.1158,54.2081,33603.0
2023-03-10 12:30:00,58.72,58.8,58.68,58.68,35233.0,54.2266,54.3005,54.1897,54.1897,35233.0
2023-03-10 13:00:00,58.68,58.72,58.42,58.47,96684.0,54.1897,54.2266,53.9496,53.9957,96684.0
2023-03-10 13:30:00,58.44,58.45,58.29,58.33,57448.0,53.968,53.9773,53.8295,53.8664,57448.0
2023-03-10 14:00:00,58.34,58.53,58.33,58.38,43757.0,53.8757,54.0511,53.8664,53.9126,43757.0
2023-03-10 14:30:00,58.38,58.59,58.38,58.53,103267.0,53.9126,54.1065,53.9126,54.0511,103267.0
2023-03-10 15:00:00,58.52,58.58,58.4,58.46,177808.0,54.0419,54.0973,53.9311,53.9865,177808.0
2023-03-10 15:30:00,58.45,58.49,58.3,58.35,145895.0,53.9773,54.0142,53.8387,53.8849,145895.0
2023-03-13 09:30:00,57.44,57.8,57.31,57.75,69811.0,53.0446,53.377,52.9245,53.3308,69811.0
2023-03-13 10:00:00,57.73,57.89,57.43,57.45,64716.0,53.3124,53.4601,53.0353,53.0538,64716.0
2023-03-13 10:30:00,57.46,57.92,57.46,57.9,93672.0,53.063,53.4878,53.063,53.4693,93672.0
2023-03-13 11:00:00,57.9,58.16,57.84,58.16,125080.0,53.4693,53.7095,53.4139,53.7095,125080.0
2023-03-13 11:30:00,58.16,58.17,57.8,57.98,58414.0,53.7095,53.7187,53.377,53.5432,58414.0
2023-03-13 12:00:00,58.0,58.1,57.72,57.85,63687.0,53.5617,53.654,53.3031,53.4232,63687.0
2023-03-13 12:30:00,57.86,57.92,57.62,57.72,155796.0,53.4324,53.4878,53.2108,53.3031,155796.0
2023-03-13 13:00:00,57.72,57.89,57.62,57.81,107012.0,53.3031,53.4601,53.2108,53.3862,107012.0
2023-03-13 13:30:00,57.81,57.93,57.75,57.89,96740.0,53.3862,53.4971,53.3308,53.4601,96740.0
2023-03-13 14:00:00,57.89,57.98,57.85,57.92,92268.0,53.4601,53.5432,53.4232,53.4878,92268.0
2023-03-13 14:30:00,57.92,58.01,57.82,57.91,125113.0,53.4878,53.5709,53.3955,53.4786,125113.0
2023-03-13 15:00:00,57.92,57.95,57.72,57.78,222599.0,53.4878,53.5155,53.3031,53.3585,222599.0
2023-03-13 15:30:00,57.77,57.93,57.65,57.67,630411.0,53.3493,53.4971,53.2385,53.2569,630411.0
2023-03-14 09:30:00,58.11,58.17,58.0,58.05,142188.0,53.6633,53.7187,53.5617,53.6079,142188.0
2023-03-14 10:00:00,58.04,58.21,58.02,58.17,56422.0,53.5986,53.7556,53.5802,53.7187,56422.0
2023-03-14 10:30:00,58.2,58.23,58.07,58.07,41951.0,53.7464,53.7741,53.6263,53.6263,41951.0
2023-03-14 11:00:00,58.06,58.32,58.04,58.3,57152.0,53.6171,53.8572,53.5986,53.8387,57152.0
2023-03-14 11:30:00,58.3,58.33,58.18,58.19,55648.0,53.8387,53.8664,53.7279,53.7372,55648.0
2023-03-14 12:00:00,58.19,58.24,58.1,58.12,40434.0,53.7372,53.7833,53.654,53.6725,40434.0
2023-03-14 12:30:00,58.12,58.22,58.06,58.1,22391.0,53.6725,53.7649,53.6171,53.654,22391.0
2023-03-14 13:00:00,58.12,58.15,57.93,58.09,38669.0,53.6725,53.7002,53.4971,53.6448,38669.0
2023-03-14 13:30:00,58.08,58.18,58.01,58.03,69471.0,53.6356,53.7279,53.5709,53.5894,69471.0
2023-03-14 14:00:00,58.03,58.15,57.93,58.15,42963.0,53.5894,53.7002,53.4971,53.7002,42963.0
2023-03-14 14:30:00,58.12,58.2,58.07,58.08,94559.0,53.6725,53.7464,53.6263,53.6356,94559.0
2023-03-14 15:00:00,58.1,58.13,57.96,58.08,78612.0,53.654,53.6817,53.5248,53.6356,78612.0
2023-03-14 15:30:00,58.08,58.37,58.06,58.34,78743.0,53.6356,53.9034,53.6171,53.8757,78743.0
2023-03-15 09:30:00,56.48,56.79,56.44,56.6,151944.0,52.158,52.4443,52.1211,52.2688,151944.0
2023-03-15 10:00:00,56.56,56.79,56.52,56.63,211688.0,52.2319,52.4443,52.195,52.2965,211688.0
2023-03-15 10:30:00,56.64,56.71,56.4,56.64,91660.0,52.3058,52.3704,52.0841,52.3058,91660.0
2023-03-15 11:00:00,56.64,56.7,56.54,56.59,57326.0,52.3058,52.3612,52.2134,52.2596,57326.0
2023-03-15 11:30:00,56.59,56.64,56.45,56.5,46169.0,52.2596,52.3058,52.1303,52.1765,46169.0
2023-03-15 12:00:00,56.51,56.55,56.26,56.3,131694.0,52.1857,52.2227,51.9548,51.9918,131694.0
2023-03-15 12:30:00,56.33,56.37,56.11,56.17,110887.0,52.0195,52.0564,51.8163,51.8717,110887.0
2023-03-15 13:00:00,56.16,56.44,56.16,56.43,91207.0,51.8625,52.1211,51.8625,52.1118,91207.0
2023-03-15 13:30:00,56.42,56.47,56.29,56.46,40738.0,52.1026,52.1488,51.9826,52.1395,40738.0
2023-03-15 14:00:00,56.46,56.81,56.33,56.66,96873.0,52.1395,52.4628,52.0195,52.3242,96873.0
2023-03-15 14:30:00,56.68,56.89,56.64,56.87,111182.0,52.3427,52.5366,52.3058,52.5182,111182.0
2023-03-15 15:00:00,56.86,56.92,56.66,56.83,243499.0,52.5089,52.5643,52.3242,52.4812,243499.0
2023-03-15 15:30:00,56.83,56.9,56.66,56.9,642535.0,52.4812,52.5459,52.3242,52.5459,642535.0
2023-03-16 09:30:00,56.34,56.84,56.33,56.82,95929.0,52.0287,52.4905,52.0195,52.472,95929.0
2023-03-16 10:00:00,56.84,56.86,56.41,56.49,73266.0,52.4905,52.5089,52.0934,52.1672,73266.0
2023-03-16 10:30:00,56.51,57.0,56.47,57.0,88325.0,52.1857,52.6382,52.1488,52.6382,88325.0
2023-03-16 11:00:00,57.01,57.08,56.84,57.04,55366.0,52.6475,52.7121,52.4905,52.6752,55366.0
2023-03-16 11:30:00,57.02,57.26,56.93,57.17,58519.0,52.6567,52.8783,52.5736,52.7952,58519.0
2023-03-16 12:00:00,57.16,57.17,56.97,57.16,44420.0,52.786,52.7952,52.6105,52.786,44420.0
2023-03-16 12:30:00,57.15,57.27,57.07,57.25,219882.0,52.7767,52.8876,52.7029,52.8691,219882.0
2023-03-16 13:00:00,57.25,57.31,57.21,57.26,60136.0,52.8691,52.9245,52.8322,52.8783,60136.0
2023-03-16 13:30:00,57.25,57.26,57.1,57.13,66117.0,52.8691,52.8783,52.7306,52.7583,66117.0
2023-03-16 14:00:00,57.13,57.16,57.07,57.16,41111.0,52.7583,52.786,52.7029,52.786,41111.0
2023-03-16 14:30:00,57.16,57.25,57.08,57.22,104841.0,52.786,52.8691,52.7121,52.8414,104841.0
2023-03-16 15:00:00,57.24,57.32,57.23,57.3,95536.0,52.8599,52.9337,52.8506,52.9153,95536.0
2023-03-16 15:30:00,57.3,57.41,57.26,57.39,305483.0,52.9153,53.0168,52.8783,52.9984,305483.0
2023-03-17 09:30:00,56.92,56.97,56.75,56.87,52965.0,52.5643,52.6105,52.4074,52.5182,52965.0
2023-03-17 10:00:00,57.02,57.06,56.71,56.77,61301.0,52.6567,52.6936,52.3704,52.4258,61301.0
2023-03-17 10:30:00,56.77,56.78,56.63,56.67,47301.0,52.4258,52.4351,52.2965,52.3335,47301.0
2023-03-17 11:00:00,56.66,56.82,56.58,56.65,43703.0,52.3242,52.472,52.2504,52.315,43703.0
2023-03-17 11:30:00,56.67,56.78,56.57,56.76,25346.0,52.3335,52.4351,52.2411,52.4166,25346.0
2023-03-17 12:00:00,56.78,56.88,56.71,56.87,33825.0,52.4351,52.5274,52.3704,52.5182,33825.0
2023-03-17 12:30:00,56.88,56.96,56.8,56.82,70989.0,52.5274,52.6013,52.4535,52.472,70989.0
2023-03-17 13:00:00,56.83,56.89,56.81,56.83,37565.0,52.4812,52.5366,52.4628,52.4812,37565.0
2023-03-17 13:30:00,56.83,56.93,56.82,56.89,52297.0,52.4812,52.5736,52.472,52.5366,52297.0
2023-03-17 14:00:00,56.93,56.94,56.77,56.79,71144.0,52.5736,52.5828,52.4258,52.4443,71144.0
2023-03-17 14:30:00,56.79,56.93,56.77,56.93,110445.0,52.4443,52.5736,52.4258,52.5736,110445.0
2023-03-17 15:00:00,56.93,56.99,56.87,56.95,138725.0,52.5736,52.629,52.5182,52.592,138725.0
2023-03-17 15:30:00,56.93,56.93,56.74,56.75,111039.0,52.5736,52.5736,52.3981,52.4074,111039.0
2023-03-20 09:30:00,56.97,57.2,56.96,57.19,66095.0,52.6105,52.8229,52.6013,52.8137,66095.0
2023-03-20 10:00:00,57.21,57.28,57.1,57.24,47419.0,52.8322,52.8968,52.7306,52.8599,47419.0
2023-03-20 10:30:00,57.24,57.4,57.24,57.4,53941.0,52.8599,53.0076,52.8599,53.0076,53941.0
2023-03-20 11:00:00,57.39,57.51,57.39,57.5,46699.0,52.9984,53.1092,52.9984,53.1,46699.0
2023-03-20 11:30:00,57.51,57.51,57.36,57.38,30683.0,53.1092,53.1092,52.9707,52.9891,30683.0
2023-03-20 12:00:00,57.39,57.4,57.17,57.26,26696.0,52.9984,53.0076,52.7952,52.8783,26696.0
2023-03-20 12:30:00,57.27,57.39,57.26,57.38,101891.0,52.8876,52.9984,52.8783,52.9891,101891.0
2023-03-20 13:00:00,57.38,57.51,57.37,57.42,77501.0,52.9891,53.1092,52.9799,53.0261,77501.0
2023-03-20 13:30:00,57.41,57.42,57.33,57.35,64291.0,53.0168,53.0261,52.943,52.9614,64291.0
2023-03-20 14:00:00,57.35,57.42,57.31,57.38,45525.0,52.9614,53.0261,52.9245,52.9891,45525.0
2023-03-20 14:30:00,57.38,57.44,57.33,57.4,296571.0,52.9891,53.0446,52.943,53.0076,296571.0
2023-03-20 15:00:00,57.39,57.44,57.32,57.39,197541.0,52.9984,53.0446,52.9337,52.9984,197541.0
2023-03-20 15:30:00,57.39,57.43,57.35,57.36,85832.0,52.9984,53.0353,52.9614,52.9707,85832.0
2023-03-21 09:30:00,57.98,58.14,57.98,58.12,96284.0,53.5432,53.691,53.5432,53.6725,96284.0
2023-03-21 10:00:00,58.13,58.16,57.84,57.9,147703.0,53.6817,53.7095,53.4139,53.4693,147703.0
2023-03-21 10:30:00,57.9,58.03,57.86,57.93,35965.0,53.4693,53.5894,53.4324,53.4971,35965.0
2023-03-21 11:00:00,57.93,58.04,57.92,57.94,61041.0,53.4971,53.5986,53.4878,53.5063,61041.0
2023-03-21 11:30:00,57.96,58.0,57.82,57.88,47769.0,53.5248,53.5617,53.3955,53.4509,47769.0
2023-03-21 12:00:00,57.88,57.95,57.86,57.94,76927.0,53.4509,53.5155,53.4324,53.5063,76927.0
2023-03-21 12:30:00,57.94,57.96,57.86,57.95,31461.0,53.5063,53.5248,53.4324,53.5155,31461.0
2023-03-21 13:00:00,57.96,57.99,57.94,57.98,24498.0,53.5248,53.5525,53.5063,53.5432,24498.0
2023-03-21 13:30:00,57.99,58.03,57.93,57.94,17286.0,53.5525,53.5894,53.4971,53.5063,17286.0
2023-03-21 14:00:00,57.94,58.0,57.94,57.99,18330.0,53.5063,53.5617,53.5063,53.5525,18330.0
2023-03-21 14:30:00,57.99,58.06,57.97,58.03,40554.0,53.5525,53.6171,53.534,53.5894,40554.0
2023-03-21 15:00:00,58.03,58.1,58.0,58.09,131684.0,53.5894,53.654,53.5617,53.6448,131684.0
2023-03-21 15:30:00,58.1,58.17,58.07,58.12,61010.0,53.654,53.7187,53.6263,53.6725,61010.0
2023-03-22 09:30:00,57.86,57.86,57.73,57.79,40274.0,53.4324,53.4324,53.3124,53.3678,40274.0
2023-03-22 10:00:00,57.79,57.9,57.78,57.89,26176.0,53.3678,53.4693,53.3585,53.4601,26176.0
2023-03-22 10:30:00,57.9,57.98,57.89,57.98,14134.0,53.4693,53.5432,53.4601,53.5432,14134.0
2023-03-22 11:00:00,57.97,57.97,57.86,57.87,19288.0,53.534,53.534,53.4324,53.4416,19288.0
2023-03-22 11:30:00,57.87,57.88,57.82,57.84,31810.0,53.4416,53.4509,53.3955,53.4139,31810.0
2023-03-22 12:00:00,57.84,57.87,57.79,57.84,118236.0,53.4139,53.4416,53.3678,53.4139,118236.0
2023-03-22 12:30:00,57.84,57.86,57.79,57.82,18439.0,53.4139,53.4324,53.3678,53.3955,18439.0
2023-03-22 13:00:00,57.82,57.83,57.74,57.82,23827.0,53.3955,53.4047,53.3216,53.3955,23827.0
2023-03-22 13:30:00,57.83,57.88,57.82,57.88,38195.0,53.4047,53.4509,53.3955,53.4509,38195.0
2023-03-22 14:00:00,58.06,58.34,58.02,58.22,82139.0,53.6171,53.8757,53.5802,53.7649,82139.0
2023-03-22 14:30:00,58.22,58.67,57.93,58.19,61310.0,53.7649,54.1804,53.4971,53.7372,61310.0
2023-03-22 15:00:00,58.18,58.32,57.81,58.28,127743.0,53.7279,53.8572,53.3862,53.8203,127743.0
2023-03-22 15:30:00,58.29,58.3,57.61,57.62,177849.0,53.8295,53.8387,53.2015,53.2108,177849.0
2023-03-23 09:30:00,58.14,58.32,58.14,58.31,56951.0,53.691,53.8572,53.691,53.848,56951.0
2023-03-23 10:00:00,58.33,58.41,58.33,58.36,39629.0,53.8664,53.9403,53.8664,53.8941,39629.0
2023-03-23 10:30:00,58.38,58.56,58.29,58.55,22464.0,53.9126,54.0788,53.8295,54.0696,22464.0
2023-03-23 11:00:00,58.58,58.64,58.54,58.55,27701.0,54.0973,54.1527,54.0604,54.0696,27701.0
2023-03-23 11:30:00,58.54,58.61,58.52,58.55,25983.0,54.0604,54.125,54.0419,54.0696,25983.0
2023-03-23 12:00:00,58.55,58.58,58.48,58.5,36764.0,54.0696,54.0973,54.005,54.0234,36764.0
2023-03-23 12:30:00,58.52,58.53,58.38,58.39,49311.0,54.0419,54.0511,53.9126,53.9219,49311.0
2023-03-23 13:00:00,58.39,58.39,58.11,58.16,35272.0,53.9219,53.9219,53.6633,53.7095,35272.0
2023-03-23 13:30:00,58.14,58.26,58.09,58.11,53940.0,53.691,53.8018,53.6448,53.6633,53940.0
2023-03-23 14:00:00,58.11,58.15,57.91,57.92,38813.0,53.6633,53.7002,53.4786,53.4878,38813.0
2023-03-23 14:30:00,57.91,57.96,57.61,57.76,83187.0,53.4786,53.5248,53.2015,53.3401,83187.0
2023-03-23 15:00:00,57.79,57.98,57.6,57.73,321129.0,53.3678,53.5432,53.1923,53.3124,321129.0
2023-03-23 15:30:00,57.7,57.94,57.66,57.83,121105.0,53.2847,53.5063,53.2477,53.4047,121105.0
2023-03-24 09:30:00,57.37,57.42,57.12,57.31,69660.0,52.9799,53.0261,52.749,52.9245,69660.0
2023-03-24 10:00:00,57.3,57.4,57.15,57.33,58087.0,52.9153,53.0076,52.7767,52.943,58087.0
2023-03-24 10:30:00,57.32,57.36,57.22,57.33,20846.0,52.9337,52.9707,52.8414,52.943,20846.0
2023-03-24 11:00:00,57.32,57.34,57.13,57.21,59245.0,52.9337,52.9522,52.7583,52.8322,59245.0
2023-03-24 11:30:00,57.2,57.44,57.18,57.42,30633.0,52.8229,53.0446,52.8044,53.0261,30633.0
2023-03-24 12:00:00,57.43,57.49,57.26,57.31,27655.0,53.0353,53.0907,52.8783,52.9245,27655.0
2023-03-24 12:30:00,57.32,57.46,57.3,57.44,25979.0,52.9337,53.063,52.9153,53.0446,25979.0
2023-03-24 13:00:00,57.41,57.5,57.33,57.47,168588.0,53.0168,53.1,52.943,53.0723,168588.0
2023-03-24 13:30:00,57.48,57.55,57.41,57.45,32632.0,53.0815,53.1461,53.0168,53.0538,32632.0
2023-03-24 14:00:00,57.45,57.49,57.42,57.45,33422.0,53.0538,53.0907,53.0261,53.0538,33422.0
2023-03-24 14:30:00,57.46,57.55,57.45,57.5,18163.0,53.063,53.1461,53.0538,53.1,18163.0
2023-03-24 15:00:00,57.5,57.63,57.47,57.62,35667.0,53.1,53.22,53.0723,53.2108,35667.0
2023-03-24 15:30:00,57.61,57.62,57.48,57.58,51483.0,53.2015,53.2108,53.0815,53.1738,51483.0
2023-03-27 09:30:00,57.85,57.92,57.75,57.86,65208.0,53.4232,53.4878,53.3308,53.4324,65208.0
2023-03-27 10:00:00,57.87,57.87,57.78,57.8,194780.0,53.4416,53.4416,53.3585,53.377,194780.0
2023-03-27 10:30:00,57.78,57.8,57.7,57.74,28939.0,53.3585,53.377,53.2847,53.3216,28939.0
2023-03-27 11:00:00,57.74,57.76,57.69,57.76,79844.0,53.3216,53.3401,53.2754,53.3401,79844.0
2023-03-27 11:30:00,57.76,57.8,57.68,57.72,32969.0,53.3401,53.377,53.2662,53.3031,32969.0
2023-03-27 12:00:00,57.72,57.84,57.71,57.81,30477.0,53.3031,53.4139,53.2939,53.3862,30477.0
2023-03-27 12:30:00,57.81,57.82,57.75,57.8,35752.0,53.3862,53.3955,53.3308,53.377,35752.0
2023-03-27 13:00:00,57.8,57.87,57.75,57.87,21791.0,53.377,53.4416,53.3308,53.4416,21791.0
2023-03-27 13:30:00,57.87,57.89,57.82,57.83,42084.0,53.4416,53.4601,53.3955,53.4047,42084.0
2023-03-27 14:00:00,57.82,57.92,57.78,57.89,34298.0,53.3955,53.4878,53.3585,53.4601,34298.0
2023-03-27 14:30:00,57.9,57.97,57.89,57.95,106252.0,53.4693,53.534,53.4601,53.5155,106252.0
2023-03-27 15:00:00,57.96,57.99,57.9,57.98,63227.0,53.5248,53.5525,53.4693,53.5432,63227.0
2023-03-27 15:30:00,57.98,57.99,57.89,57.96,140174.0,53.5432,53.5525,53.4601,53.5248,140174.0
2023-03-28 09:30:00,57.7,57.85,57.7,57.8,81626.0,53.2847,53.4232,53.2847,53.377,81626.0
2023-03-28 10:00:00,57.8,57.86,57.77,57.84,77274.0,53.377,53.4324,53.3493,53.4139,77274.0
2023-03-28 10:30:00,57.83,57.85,57.7,57.81,27166.0,53.4047,53.4232,53.2847,53.3862,27166.0
2023-03-28 11:00:00,57.82,57.89,57.81,57.88,65740.0,53.3955,53.4601,53.3862,53.4509,65740.0
2023-03-28 11:30:00,57.88,57.94,57.88,57.91,42367.0,53.4509,53.5063,53.4509,53.4786,42367.0
2023-03-28 12:00:00,57.91,57.91,57.81,57.81,47321.0,53.4786,53.4786,53.3862,53.3862,47321.0
2023-03-28 12:30:00,57.81,57.83,57.79,57.81,33809.0,53.3862,53.4047,53.3678,53.3862,33809.0
2023-03-28 13:00:00,57.81,57.83,57.77,57.78,26982.0,53.3862,53.4047,53.3493,53.3585,26982.0
2023-03-28 13:30:00,57.78,57.8,57.69,57.71,153095.0,53.3585,53.377,53.2754,53.2939,153095.0
2023-03-28 14:00:00,57.7,57.75,57.67,57.68,146363.0,53.2847,53.3308,53.2569,53.2662,146363.0
2023-03-28 14:30:00,57.68,57.74,57.65,57.72,56048.0,53.2662,53.3216,53.2385,53.3031,56048.0
2023-03-28 15:00:00,57.72,57.76,57.71,57.72,150828.0,53.3031,53.3401,53.2939,53.3031,150828.0
2023-03-28 15:30:00,57.72,57.82,57.7,57.81,151830.0,53.3031,53.3955,53.2847,53.3862,151830.0
2023-03-29 09:30:00,57.87,58.43,57.81,58.39,82472.0,53.4416,53.9588,53.3862,53.9219,82472.0
2023-03-29 10:00:00,58.4,58.47,58.38,58.41,24350.0,53.9311,53.9957,53.9126,53.9403,24350.0
2023-03-29 10:30:00,58.42,58.44,58.3,58.3,33296.0,53.9496,53.968,53.8387,53.8387,33296.0
2023-03-29 11:00:00,58.3,58.4,58.3,58.37,35712.0,53.8387,53.9311,53.8387,53.9034,35712.0
2023-03-29 11:30:00,58.38,58.49,58.37,58.45,47401.0,53.9126,54.0142,53.9034,53.9773,47401.0
2023-03-29 12:00:00,58.45,58.46,58.41,58.42,33554.0,53.9773,53.9865,53.9403,53.9496,33554.0
2023-03-29 12:30:00,58.42,58.43,58.35,58.37,47015.0,53.9496,53.9588,53.8849,53.9034,47015.0
2023-03-29 13:00:00,58.37,58.45,58.33,58.42,29120.0,53.9034,53.9773,53.8664,53.9496,29120.0
2023-03-29 13:30:00,58.41,58.42,58.37,58.39,33833.0,53.9403,53.9496,53.9034,53.9219,33833.0
2023-03-29 14:00:00,58.39,58.39,58.31,58.38,27092.0,53.9219,53.9219,53.848,53.9126,27092.0
2023-03-29 14:30:00,58.37,58.46,58.37,58.46,23937.0,53.9034,53.9865,53.9034,53.9865,23937.0
2023-03-29 15:00:00,58.45,58.51,58.4,58.5,323171.0,53.9773,54.0327,53.9311,54.0234,323171.0
2023-03-29 15:30:00,58.49,58.5,58.43,58.44,351075.0,54.0142,54.0234,53.9588,53.968,351075.0
2023-03-30 09:30:00,59.08,59.31,59.08,59.31,75169.0,54.5591,54.7715,54.5591,54.7715,75169.0
2023-03-30 10:00:00,59.31,59.33,59.15,59.29,78646.0,54.7715,54.7899,54.6237,54.753,78646.0
2023-03-30 10:30:00,59.28,59.35,59.25,59.31,55198.0,54.7437,54.8084,54.716,54.7715,55198.0
2023-03-30 11:00:00,59.3,59.32,59.25,59.28,32331.0,54.7622,54.7807,54.716,54.7437,32331.0
2023-03-30 11:30:00,59.29,59.31,59.21,59.26,27727.0,54.753,54.7715,54.6791,54.7253,27727.0
2023-03-30 12:00:00,59.27,59.31,59.25,59.29,24165.0,54.7345,54.7715,54.716,54.753,24165.0
2023-03-30 12:30:00,59.29,59.29,59.2,59.26,73376.0,54.753,54.753,54.6699,54.7253,73376.0
2023-03-30 13:00:00,59.26,59.28,59.23,59.25,38729.0,54.7253,54.7437,54.6976,54.716,38729.0
2023-03-30 13:30:00,59.24,59.24,59.18,59.22,28677.0,54.7068,54.7068,54.6514,54.6883,28677.0
2023-03-30 14:00:00,59.22,59.31,59.22,59.3,48771.0,54.6883,54.7715,54.6883,54.7622,48771.0
2023-03-30 14:30:00,59.3,59.32,59.26,59.3,58223.0,54.7622,54.7807,54.7253,54.7622,58223.0
2023-03-30 15:00:00,59.3,59.3,59.23,59.29,111043.0,54.7622,54.7622,54.6976,54.753,111043.0
2023-03-30 15:30:00,59.29,59.33,59.26,59.27,374701.0,54.753,54.7899,54.7253,54.7345,374701.0
2023-03-31 09:30:00,59.36,59.58,59.32,59.48,114748.0,54.8176,55.0208,54.7807,54.9284,114748.0
2023-03-31 10:00:00,59.54,59.6,59.52,59.55,41223.0,54.9839,55.0393,54.9654,54.9931,41223.0
2023-03-31 10:30:00,59.55,59.6,59.44,59.52,25513.0,54.9931,55.0393,54.8915,54.9654,25513.0
2023-03-31 11:00:00,59.51,59.61,59.5,59.57,20681.0,54.9561,55.0485,54.9469,55.0116,20681.0
2023-03-31 11:30:00,59.58,59.6,59.52,59.59,40146.0,55.0208,55.0393,54.9654,55.03,40146.0
2023-03-31 12:00:00,59.58,59.59,59.51,59.57,35927.0,55.0208,55.03,54.9561,55.0116,35927.0
2023-03-31 12:30:00,59.57,59.58,59.5,59.55,89218.0,55.0116,55.0208,54.9469,54.9931,89218.0
2023-03-31 13:00:00,59.55,59.55,59.46,59.46,34002.0,54.9931,54.9931,54.91,54.91,34002.0
2023-03-31 13:30:00,59.46,59.46,59.37,59.41,62793.0,54.91,54.91,54.8269,54.8638,62793.0
2023-03-31 14:00:00,59.42,59.5,59.41,59.46,80140.0,54.873,54.9469,54.8638,54.91,80140.0
2023-03-31 14:30:00,59.46,59.51,59.45,59.5,60683.0,54.91,54.9561,54.9007,54.9469,60683.0
2023-03-31 15:00:00,59.5,59.53,59.47,59.53,104527.0,54.9469,54.9746,54.9192,54.9746,104527.0
2023-03-31 15:30:00,59.53,59.54,59.44,59.5,405178.0,54.9746,54.9839,54.8915,54.9469,405178.0
2023-04-03 09:30:00,59.57,59.77,59.57,59.77,56844.0,55.0116,55.1963,55.0116,55.1963,56844.0
2023-04-03 10:00:00,59.83,59.96,59.75,59.95,45210.0,55.2517,55.3717,55.1778,55.3625,45210.0
2023-04-03 10:30:00,59.91,59.93,59.64,59.65,53616.0,55.3255,55.344,55.0762,55.0854,53616.0
2023-04-03 11:00:00,59.65,59.69,59.59,59.67,41790.0,55.0854,55.1224,55.03,55.1039,41790.0
2023-04-03 11:30:00,59.66,59.79,59.65,59.78,43248.0,55.0947,55.2147,55.0854,55.2055,43248.0
2023-04-03 12:00:00,59.78,59.83,59.76,59.82,101477.0,55.2055,55.2517,55.187,55.2424,101477.0
2023-04-03 12:30:00,59.81,59.81,59.75,59.78,58158.0,55.2332,55.2332,55.1778,55.2055,58158.0
2023-04-03 13:00:00,59.77,59.79,59.71,59.74,31360.0,55.1963,55.2147,55.1408,55.1685,31360.0
2023-04-03 13:30:00,59.74,59.78,59.72,59.76,20859.0,55.1685,55.2055,55.1501,55.187,20859.0
2023-04-03 14:00:00,59.76,59.86,59.76,59.84,56152.0,55.187,55.2794,55.187,55.2609,56152.0
2023-04-03 14:30:00,59.85,59.89,59.84,59.87,109314.0,55.2701,55.3071,55.2609,55.2886,109314.0
2023-04-03 15:00:00,59.88,59.9,59.86,59.89,379702.0,55.2978,55.3163,55.2794,55.3071,379702.0
2023-04-03 15:30:00,59.89,60.0,59.87,59.99,112240.0,55.3071,55.4087,55.2886,55.3994,112240.0
2023-04-04 09:30:00,60.02,60.08,59.96,60.01,72514.0,55.4271,55.4825,55.3717,55.4179,72514.0
2023-04-04 10:00:00,60.02,60.24,60.01,60.12,44464.0,55.4271,55.6303,55.4179,55.5195,44464.0
2023-04-04 10:30:00,60.12,60.19,60.04,60.07,52506.0,55.5195,55.5841,55.4456,55.4733,52506.0
2023-04-04 11:00:00,60.07,60.07,59.9,59.98,59545.0,55.4733,55.4733,55.3163,55.3902,59545.0
2023-04-04 11:30:00,59.97,60.0,59.91,59.95,88051.0,55.3809,55.4087,55.3255,55.3625,88051.0
2023-04-04 12:00:00,59.95,59.99,59.84,59.92,108546.0,55.3625,55.3994,55.2609,55.3348,108546.0
2023-04-04 12:30:00,59.92,59.95,59.86,59.93,169638.0,55.3348,55.3625,55.2794,55.344,169638.0
2023-04-04 13:00:00,59.93,60.02,59.92,60.01,92043.0,55.344,55.4271,55.3348,55.4179,92043.0
2023-04-04 13:30:00,60.02,60.03,59.97,59.97,80234.0,55.4271,55.4364,55.3809,55.3809,80234.0
2023-04-04 14:00:00,59.97,60.02,59.93,59.93,31175.0,55.3809,55.4271,55.344,55.344,31175.0
2023-04-04 14:30:00,59.92,59.98,59.9,59.92,36082.0,55.3348,55.3902,55.3163,55.3348,36082.0
2023-04-04 15:00:00,59.91,59.96,59.9,59.91,43083.0,55.3255,55.3717,55.3163,55.3255,43083.0
2023-04-04 15:30:00,59.91,60.01,59.88,59.99,98500.0,55.3255,55.4179,55.2978,55.3994,98500.0
2023-04-05 09:30:00,59.17,59.27,59.17,59.24,59253.0,54.6422,54.7345,54.6422,54.7068,59253.0
2023-04-05 10:00:00,59.28,59.37,59.03,59.06,22661.0,54.7437,54.8269,54.5129,54.5406,22661.0
2023-04-05 10:30:00,59.06,59.11,58.85,58.92,31165.0,54.5406,54.5868,54.3467,54.4113,31165.0
2023-04-05 11:00:00,58.92,59.0,58.9,58.99,40807.0,54.4113,54.4852,54.3928,54.4759,40807.0
2023-04-05 11:30:00,58.99,59.09,58.97,59.07,24052.0,54.4759,54.5683,54.4575,54.5498,24052.0
2023-04-05 12:00:00,59.07,59.07,58.94,58.95,33515.0,54.5498,54.5498,54.4298,54.439,33515.0
2023-04-05 12:30:00,58.96,58.99,58.89,58.92,9016.0,54.4482,54.4759,54.3836,54.4113,9016.0
2023-04-05 13:00:00,58.92,59.0,58.9,58.99,23093.0,54.4113,54.4852,54.3928,54.4759,23093.0
2023-04-05 13:30:00,58.99,59.0,58.93,59.0,22229.0,54.4759,54.4852,54.4205,54.4852,22229.0
2023-04-05 14:00:00,58.99,59.05,58.99,59.01,17773.0,54.4759,54.5313,54.4759,54.4944,17773.0
2023-04-05 14:30:00,59.03,59.07,59.02,59.07,42604.0,54.5129,54.5498,54.5036,54.5498,42604.0
2023-04-05 15:00:00,59.07,59.08,58.98,59.0,42816.0,54.5498,54.5591,54.4667,54.4852,42816.0
2023-04-05 15:30:00,59.01,59.06,59.01,59.06,87847.0,54.4944,54.5406,54.4944,54.5406,87847.0
2023-04-06 09:30:00,58.95,58.99,58.87,58.92,75074.0,54.439,54.4759,54.3651,54.4113,75074.0
2023-04-06 10:00:00,58.92,59.09,58.9,59.02,30754.0,54.4113,54.5683,54.3928,54.5036,30754.0
2023-04-06 10:30:00,59.02,59.05,58.95,59.03,36611.0,54.5036,54.5313,54.439,54.5129,36611.0
2023-04-06 11:00:00,59.03,59.09,59.01,59.06,30481.0,54.5129,54.5683,54.4944,54.5406,30481.0
2023-04-06 11:30:00,59.06,59.25,59.05,59.25,51495.0,54.5406,54.716,54.5313,54.716,51495.0
2023-04-06 12:00:00,59.25,59.34,59.25,59.3,26083.0,54.716,54.7992,54.716,54.7622,26083.0
2023-04-06 12:30:00,59.31,59.37,59.3,59.33,27281.0,54.7715,54.8269,54.7622,54.7899,27281.0
2023-04-06 13:00:00,59.32,59.35,59.31,59.34,24257.0,54.7807,54.8084,54.7715,54.7992,24257.0
2023-04-06 13:30:00,59.34,59.37,59.32,59.33,25254.0,54.7992,54.8269,54.7807,54.7899,25254.0
2023-04-06 14:00:00,59.33,59.35,59.32,59.34,66460.0,54.7899,54.8084,54.7807,54.7992,66460.0
2023-04-06 14:30:00,59.33,59.36,59.29,59.3,95050.0,54.7899,54.8176,54.753,54.7622,95050.0
2023-04-06 15:00:00,59.31,59.31,59.21,59.23,116993.0,54.7715,54.7715,54.6791,54.6976,116993.0
2023-04-06 15:30:00,59.23,59.25,59.18,59.2,199259.0,54.6976,54.716,54.6514,54.6699,199259.0
2023-04-10 09:30:00,58.79,58.97,58.75,58.85,62618.0,54.2912,54.4575,54.2543,54.3467,62618.0
2023-04-10 10:00:00,58.82,58.95,58.81,58.83,17477.0,54.3189,54.439,54.3097,54.3282,17477.0
2023-04-10 10:30:00,58.87,58.95,58.85,58.91,28670.0,54.3651,54.439,54.3467,54.4021,28670.0
2023-04-10 11:00:00,58.92,59.07,58.92,59.04,44654.0,54.4113,54.5498,54.4113,54.5221,44654.0
2023-04-10 11:30:00,59.05,59.06,58.97,58.97,76931.0,54.5313,54.5406,54.4575,54.4575,76931.0
2023-04-10 12:00:00,58.97,58.97,58.9,58.96,16680.0,54.4575,54.4575,54.3928,54.4482,16680.0
2023-04-10 12:30:00,58.96,59.1,58.95,59.06,24552.0,54.4482,54.5775,54.439,54.5406,24552.0
2023-04-10 13:00:00,59.07,59.11,59.07,59.1,21156.0,54.5498,54.5868,54.5498,54.5775,21156.0
2023-04-10 13:30:00,59.11,59.13,59.03,59.08,11522.0,54.5868,54.6052,54.5129,54.5591,11522.0
2023-04-10 14:00:00,59.08,59.15,59.07,59.13,18631.0,54.5591,54.6237,54.5498,54.6052,18631.0
2023-04-10 14:30:00,59.13,59.17,59.1,59.17,16707.0,54.6052,54.6422,54.5775,54.6422,16707.0
2023-04-10 15:00:00,59.18,59.2,59.13,59.15,44528.0,54.6514,54.6699,54.6052,54.6237,44528.0
2023-04-10 15:30:00,59.14,59.24,59.14,59.24,93967.0,54.6145,54.7068,54.6145,54.7068,93967.0
2023-04-11 09:30:00,59.41,59.47,59.38,59.44,94423.0,54.8638,54.9192,54.8361,54.8915,94423.0
2023-04-11 10:00:00,59.45,59.52,59.44,59.51,27521.0,54.9007,54.9654,54.8915,54.9561,27521.0
2023-04-11 10:30:00,59.52,59.53,59.36,59.37,32639.0,54.9654,54.9746,54.8176,54.8269,32639.0
2023-04-11 11:00:00,59.39,59.46,59.38,59.44,44758.0,54.8453,54.91,54.8361,54.8915,44758.0
2023-04-11 11:30:00,59.44,59.45,59.4,59.42,34791.0,54.8915,54.9007,54.8546,54.873,34791.0
2023-04-11 12:00:00,59.42,59.45,59.39,59.42,33599.0,54.873,54.9007,54.8453,54.873,33599.0
2023-04-11 12:30:00,59.43,59.44,59.39,59.43,26285.0,54.8823,54.8915,54.8453,54.8823,26285.0
2023-04-11 13:00:00,59.44,59.47,59.41,59.46,98726.0,54.8915,54.9192,54.8638,54.91,98726.0
2023-04-11 13:30:00,59.47,59.56,59.46,59.55,16302.0,54.9192,55.0023,54.91,54.9931,16302.0
2023-04-11 14:00:00,59.55,59.56,59.51,59.55,46839.0,54.9931,55.0023,54.9561,54.9931,46839.0
2023-04-11 14:30:00,59.56,59.58,59.54,59.57,73639.0,55.0023,55.0208,54.9839,55.0116,73639.0
2023-04-11 15:00:00,59.56,59.6,59.53,59.59,110980.0,55.0023,55.0393,54.9746,55.03,110980.0
2023-04-11 15:30:00,59.59,59.6,59.47,59.52,107131.0,55.03,55.0393,54.9192,54.9654,107131.0
2023-04-12 09:30:00,59.99,60.05,59.78,59.86,61660.0,55.3994,55.4548,55.2055,55.2794,61660.0
2023-04-12 10:00:00,59.87,60.03,59.82,59.96,39894.0,55.2886,55.4364,55.2424,55.3717,39894.0
2023-04-12 10:30:00,59.97,59.98,59.69,59.7,39857.0,55.3809,55.3902,55.1224,55.1316,39857.0
2023-04-12 11:00:00,59.69,59.77,59.59,59.76,38682.0,55.1224,55.1963,55.03,55.187,38682.0
2023-04-12 11:30:00,59.75,59.91,59.71,59.88,53681.0,55.1778,55.3255,55.1408,55.2978,53681.0
2023-04-12 12:00:00,59.88,59.96,59.87,59.93,62023.0,55.2978,55.3717,55.2886,55.344,62023.0
2023-04-12 12:30:00,59.94,59.96,59.87,59.95,59302.0,55.3532,55.3717,55.2886,55.3625,59302.0
2023-04-12 13:00:00,59.96,59.98,59.9,59.95,45752.0,55.3717,55.3902,55.3163,55.3625,45752.0
2023-04-12 13:30:00,59.96,59.97,59.9,59.91,51199.0,55.3717,55.3809,55.3163,55.3255,51199.0
2023-04-12 14:00:00,59.92,60.0,59.84,59.86,55607.0,55.3348,55.4087,55.2609,55.2794,55607.0
2023-04-12 14:30:00,59.86,59.87,59.78,59.81,52484.0,55.2794,55.2886,55.2055,55.2332,52484.0
2023-04-12 15:00:00,59.81,59.84,59.71,59.72,57914.0,55.2332,55.2609,55.1408,55.1501,57914.0
2023-04-12 15:30:00,59.74,59.79,59.69,59.75,84738.0,55.1685,55.2147,55.1224,55.1778,84738.0
2023-04-13 09:30:00,60.31,60.43,60.27,60.35,57102.0,55.6949,55.8057,55.658,55.7319,57102.0
2023-04-13 10:00:00,60.36,60.43,60.29,60.43,34788.0,55.7411,55.8057,55.6765,55.8057,34788.0
2023-04-13 10:30:00,60.42,60.45,60.34,60.4,48991.0,55.7965,55.8242,55.7226,55.778,48991.0
2023-04-13 11:00:00,60.4,60.52,60.4,60.52,28984.0,55.778,55.8889,55.778,55.8889,28984.0
2023-04-13 11:30:00,60.53,60.6,60.51,60.59,22374.0,55.8981,55.9627,55.8796,55.9535,22374.0
2023-04-13 12:00:00,60.59,60.61,60.54,60.6,21574.0,55.9535,55.972,55.9073,55.9627,21574.0
2023-04-13 12:30:00,60.61,60.65,60.57,60.65,25002.0,55.972,56.0089,55.935,56.0089,25002.0
2023-04-13 13:00:00,60.65,60.71,60.61,60.67,25171.0,56.0089,56.0643,55.972,56.0274,25171.0
2023-04-13 13:30:00,60.66,60.74,60.65,60.72,30728.0,56.0181,56.092,56.0089,56.0736,30728.0
2023-04-13 14:00:00,60.72,60.74,60.71,60.71,39920.0,56.0736,56.092,56.0643,56.0643,39920.0
2023-04-13 14:30:00,60.72,60.73,60.69,60.73,22803.0,56.0736,56.0828,56.0459,56.0828,22803.0
2023-04-13 15:00:00,60.73,60.74,60.69,60.71,52629.0,56.0828,56.092,56.0459,56.0643,52629.0
2023-04-13 15:30:00,60.71,60.74,60.68,60.71,128734.0,56.0643,56.092,56.0366,56.0643,128734.0
2023-04-14 09:30:00,60.66,60.88,60.66,60.86,78179.0,56.0181,56.2213,56.0181,56.2028,78179.0
2023-04-14 10:00:00,60.69,60.78,60.5,60.51,44862.0,56.0459,56.129,55.8704,55.8796,44862.0
2023-04-14 10:30:00,60.52,60.55,60.47,60.51,18961.0,55.8889,55.9166,55.8427,55.8796,18961.0
2023-04-14 11:00:00,60.51,60.53,60.35,60.38,50923.0,55.8796,55.8981,55.7319,55.7596,50923.0
2023-04-14 11:30:00,60.39,60.41,60.28,60.34,27685.0,55.7688,55.7873,55.6672,55.7226,27685.0
2023-04-14 12:00:00,60.34,60.35,60.29,60.3,18553.0,55.7226,55.7319,55.6765,55.6857,18553.0
2023-04-14 12:30:00,60.3,60.31,60.18,60.22,16179.0,55.6857,55.6949,55.5749,55.6118,16179.0
2023-04-14 13:00:00,60.22,60.34,60.22,60.28,87762.0,55.6118,55.7226,55.6118,55.6672,87762.0
2023-04-14 13:30:00,60.25,60.28,60.21,60.27,9663.0,55.6395,55.6672,55.6026,55.658,9663.0
2023-04-14 14:00:00,60.28,60.36,60.25,60.36,9301.0,55.6672,55.7411,55.6395,55.7411,9301.0
2023-04-14 14:30:00,60.37,60.4,60.33,60.38,38092.0,55.7503,55.778,55.7134,55.7596,38092.0
2023-04-14 15:00:00,60.38,60.4,60.26,60.38,53146.0,55.7596,55.778,55.6488,55.7596,53146.0
2023-04-14 15:30:00,60.38,60.44,60.38,60.41,37499.0,55.7596,55.815,55.7596,55.7873,37499.0
2023-04-17 09:30:00,60.31,60.4,60.28,60.34,60302.0,55.6949,55.778,55.6672,55.7226,60302.0
2023-04-17 10:00:00,60.36,60.37,60.24,60.25,44302.0,55.7411,55.7503,55.6303,55.6395,44302.0
2023-04-17 10:30:00,60.25,60.27,60.16,60.21,30395.0,55.6395,55.658,55.5564,55.6026,30395.0
2023-04-17 11:00:00,60.24,60.24,60.16,60.19,1119408.0,55.6303,55.6303,55.5564,55.5841,1119408.0
2023-04-17 11:30:00,60.19,60.19,60.09,60.15,42778.0,55.5841,55.5841,55.4918,55.5472,42778.0
2023-04-17 12:00:00,60.15,60.19,60.13,60.17,11938.0,55.5472,55.5841,55.5287,55.5656,11938.0
2023-04-17 12:30:00,60.17,60.21,60.15,60.16,11477.0,55.5656,55.6026,55.5472,55.5564,11477.0
2023-04-17 13:00:00,60.17,60.23,60.16,60.22,14476.0,55.5656,55.6211,55.5564,55.6118,14476.0
2023-04-17 13:30:00,60.22,60.23,60.16,60.17,10141.0,55.6118,55.6211,55.5564,55.5656,10141.0
2023-04-17 14:00:00,60.16,60.19,60.14,60.19,15884.0,55.5564,55.5841,55.5379,55.5841,15884.0
2023-04-17 14:30:00,60.19,60.28,60.19,60.28,14987.0,55.5841,55.6672,55.5841,55.6672,14987.0
2023-04-17 15:00:00,60.28,60.32,60.26,60.32,101353.0,55.6672,55.7042,55.6488,55.7042,101353.0
2023-04-17 15:30:00,60.31,60.38,60.28,60.38,139197.0,55.6949,55.7596,55.6672,55.7596,139197.0
2023-04-18 09:30:00,60.58,60.72,60.54,60.58,66161.0,55.9443,56.0736,55.9073,55.9443,66161.0
2023-04-18 10:00:00,60.58,60.65,60.52,60.57,1103666.0,55.9443,56.0089,55.8889,55.935,1103666.0
2023-04-18 10:30:00,60.57,60.59,60.53,60.57,30324.0,55.935,55.9535,55.8981,55.935,30324.0
2023-04-18 11:00:00,60.57,60.59,60.52,60.54,57403.0,55.935,55.9535,55.8889,55.9073,57403.0
2023-04-18 11:30:00,60.55,60.56,60.46,60.5,56381.0,55.9166,55.9258,55.8335,55.8704,56381.0
2023-04-18 12:00:00,60.5,60.55,60.48,60.55,52870.0,55.8704,55.9166,55.8519,55.9166,52870.0
2023-04-18 12:30:00,60.55,60.59,60.54,60.55,29098.0,55.9166,55.9535,55.9073,55.9166,29098.0
2023-04-18 13:00:00,60.55,60.56,60.49,60.5,76365.0,55.9166,55.9258,55.8612,55.8704,76365.0
2023-04-18 13:30:00,60.5,60.56,60.49,60.54,39660.0,55.8704,55.9258,55.8612,55.9073,39660.0
2023-04-18 14:00:00,60.53,60.6,60.51,60.6,41072.0,55.8981,55.9627,55.8796,55.9627,41072.0
2023-04-18 14:30:00,60.6,60.62,60.51,60.57,18368.0,55.9627,55.9812,55.8796,55.935,18368.0
2023-04-18 15:00:00,60.58,60.63,60.55,60.6,19774.0,55.9443,55.9904,55.9166,55.9627,19774.0
2023-04-18 15:30:00,60.6,60.64,60.55,60.62,58048.0,55.9627,55.9997,55.9166,55.9812,58048.0
2023-04-19 09:30:00,60.16,60.24,60.14,60.16,1119727.0,55.5564,55.6303,55.5379,55.5564,1119727.0
2023-04-19 10:00:00,60.17,60.27,60.17,60.24,13467.0,55.5656,55.658,55.5656,55.6303,13467.0
2023-04-19 10:30:00,60.23,60.29,60.21,60.22,22894.0,55.6211,55.6765,55.6026,55.6118,22894.0
2023-04-19 11:00:00,60.22,60.23,60.16,60.18,18002.0,55.6118,55.6211,55.5564,55.5749,18002.0
2023-04-19 11:30:00,60.18,60.2,60.15,60.18,33083.0,55.5749,55.5933,55.5472,55.5749,33083.0
2023-04-19 12:00:00,60.2,60.22,60.16,60.22,14759.0,55.5933,55.6118,55.5564,55.6118,14759.0
2023-04-19 12:30:00,60.21,60.29,60.21,60.28,64329.0,55.6026,55.6765,55.6026,55.6672,64329.0
2023-04-19 13:00:00,60.29,60.3,60.24,60.27,23793.0,55.6765,55.6857,55.6303,55.658,23793.0
2023-04-19 13:30:00,60.27,60.29,60.24,60.28,34659.0,55.658,55.6765,55.6303,55.6672,34659.0
2023-04-19 14:00:00,60.28,60.32,60.25,60.28,24780.0,55.6672,55.7042,55.6395,55.6672,24780.0
2023-04-19 14:30:00,60.29,60.3,60.26,60.29,58051.0,55.6765,55.6857,55.6488,55.6765,58051.0
2023-04-19 15:00:00,60.29,60.3,60.26,60.27,81442.0,55.6765,55.6857,55.6488,55.658,81442.0
2023-04-19 15:30:00,60.27,60.29,60.22,60.24,102935.0,55.658,55.6765,55.6118,55.6303,102935.0
2023-04-20 09:30:00,60.07,60.22,60.07,60.16,50518.0,55.4733,55.6118,55.4733,55.5564,50518.0
2023-04-20 10:00:00,60.16,60.32,60.16,60.3,18799.0,55.5564,55.7042,55.5564,55.6857,18799.0
2023-04-20 10:30:00,60.31,60.38,60.3,60.36,46841.0,55.6949,55.7596,55.6857,55.7411,46841.0
2023-04-20 11:00:00,60.37,60.37,60.26,60.28,28917.0,55.7503,55.7503,55.6488,55.6672,28917.0
2023-04-20 11:30:00,60.29,60.32,60.27,60.28,10594.0,55.6765,55.7042,55.658,55.6672,10594.0
2023-04-20 12:00:00,60.28,60.32,60.25,60.29,22172.0,55.6672,55.7042,55.6395,55.6765,22172.0
2023-04-20 12:30:00,60.28,60.33,60.28,60.32,14696.0,55.6672,55.7134,55.6672,55.7042,14696.0
2023-04-20 13:00:00,60.34,60.38,60.33,60.38,12674.0,55.7226,55.7596,55.7134,55.7596,12674.0
2023-04-20 13:30:00,60.37,60.38,60.31,60.32,14465.0,55.7503,55.7596,55.6949,55.7042,14465.0
2023-04-20 14:00:00,60.32,60.33,60.24,60.25,59282.0,55.7042,55.7134,55.6303,55.6395,59282.0
2023-04-20 14:30:00,60.26,60.26,60.16,60.19,148669.0,55.6488,55.6488,55.5564,55.5841,148669.0
2023-04-20 15:00:00,60.19,60.2,60.08,60.08,24646.0,55.5841,55.5933,55.4825,55.4825,24646.0
2023-04-20 15:30:00,60.11,60.26,60.1,60.26,90463.0,55.5102,55.6488,55.501,55.6488,90463.0
2023-04-21 09:30:00,60.29,60.38,60.09,60.11,48632.0,55.6765,55.7596,55.4918,55.5102,48632.0
2023-04-21 10:00:00,60.09,60.35,60.06,60.31,24823.0,55.4918,55.7319,55.4641,55.6949,24823.0
2023-04-21 10:30:00,60.32,60.32,60.13,60.18,44064.0,55.7042,55.7042,55.5287,55.5749,44064.0
2023-04-21 11:00:00,60.2,60.32,60.18,60.3,16731.0,55.5933,55.7042,55.5749,55.6857,16731.0
2023-04-21 11:30:00,60.3,60.39,60.3,60.38,27818.0,55.6857,55.7688,55.6857,55.7596,27818.0
2023-04-21 12:00:00,60.38,60.43,60.36,60.39,15771.0,55.7596,55.8057,55.7411,55.7688,15771.0
2023-04-21 12:30:00,60.39,60.43,60.37,60.42,6657.0,55.7688,55.8057,55.7503,55.7965,6657.0
2023-04-21 13:00:00,60.42,60.46,60.38,60.4,10259.0,55.7965,55.8335,55.7596,55.778,10259.0
2023-04-21 13:30:00,60.41,60.5,60.4,60.49,29264.0,55.7873,55.8704,55.778,55.8612,29264.0
2023-04-21 14:00:00,60.5,60.55,60.46,60.51,277590.0,55.8704,55.9166,55.8335,55.8796,277590.0
2023-04-21 14:30:00,60.5,60.51,60.43,60.46,12059.0,55.8704,55.8796,55.8057,55.8335,12059.0
2023-04-21 15:00:00,60.45,60.47,60.4,60.47,17537.0,55.8242,55.8427,55.778,55.8427,17537.0
2023-04-21 15:30:00,60.47,60.51,60.45,60.5,48507.0,55.8427,55.8796,55.8242,55.8704,48507.0
2023-04-24 09:30:00,60.48,60.61,60.48,60.59,71820.0,55.8519,55.972,55.8519,55.9535,71820.0
2023-04-24 10:00:00,60.59,60.62,60.55,60.61,40116.0,55.9535,55.9812,55.9166,55.972,40116.0
2023-04-24 10:30:00,60.61,60.65,60.56,60.56,57279.0,55.972,56.0089,55.9258,55.9258,57279.0
2023-04-24 11:00:00,60.57,60.58,60.52,60.53,27354.0,55.935,55.9443,55.8889,55.8981,27354.0
2023-04-24 11:30:00,60.53,60.55,60.48,60.49,23564.0,55.8981,55.9166,55.8519,55.8612,23564.0
2023-04-24 12:00:00,60.5,60.56,60.49,60.56,18343.0,55.8704,55.9258,55.8612,55.9258,18343.0
2023-04-24 12:30:00,60.56,60.59,60.55,60.58,24474.0,55.9258,55.9535,55.9166,55.9443,24474.0
2023-04-24 13:00:00,60.58,60.61,60.57,60.61,21153.0,55.9443,55.972,55.935,55.972,21153.0
2023-04-24 13:30:00,60.61,60.66,60.61,60.65,17924.0,55.972,56.0181,55.972,56.0089,17924.0
2023-04-24 14:00:00,60.65,60.66,60.63,60.65,46169.0,56.0089,56.0181,55.9904,56.0089,46169.0
2023-04-24 14:30:00,60.65,60.65,60.62,60.64,29911.0,56.0089,56.0089,55.9812,55.9997,29911.0
2023-04-24 15:00:00,60.64,60.67,60.62,60.64,52421.0,55.9997,56.0274,55.9812,55.9997,52421.0
2023-04-24 15:30:00,60.64,60.69,60.63,60.67,54266.0,55.9997,56.0459,55.9904,56.0274,54266.0
2023-04-25 09:30:00,60.22,60.32,60.07,60.13,51055.0,55.6118,55.7042,55.4733,55.5287,51055.0
2023-04-25 10:00:00,60.14,60.21,60.0,60.04,33574.0,55.5379,55.6026,55.4087,55.4456,33574.0
2023-04-25 10:30:00,60.06,60.07,60.02,60.06,14428.0,55.4641,55.4733,55.4271,55.4641,14428.0
2023-04-25 11:00:00,60.07,60.16,60.04,60.11,35559.0,55.4733,55.5564,55.4456,55.5102,35559.0
2023-04-25 11:30:00,60.1,60.1,60.0,60.01,23634.0,55.501,55.501,55.4087,55.4179,23634.0
2023-04-25 12:00:00,59.99,60.03,59.95,59.97,19442.0,55.3994,55.4364,55.3625,55.3809,19442.0
2023-04-25 12:30:00,59.96,59.99,59.94,59.97,16867.0,55.3717,55.3994,55.3532,55.3809,16867.0
2023-04-25 13:00:00,59.97,59.98,59.8,59.84,21379.0,55.3809,55.3902,55.224,55.2609,21379.0
2023-04-25 13:30:00,59.84,59.84,59.79,59.81,23596.0,55.2609,55.2609,55.2147,55.2332,23596.0
2023-04-25 14:00:00,59.81,59.85,59.79,59.85,18903.0,55.2332,55.2701,55.2147,55.2701,18903.0
2023-04-25 14:30:00,59.85,59.86,59.78,59.8,21183.0,55.2701,55.2794,55.2055,55.224,21183.0
2023-04-25 15:00:00,59.8,59.86,59.78,59.83,80295.0,55.224,55.2794,55.2055,55.2517,80295.0
2023-04-25 15:30:00,59.83,59.86,59.74,59.74,49922.0,55.2517,55.2794,55.1685,55.1685,49922.0
2023-04-26 09:30:00,60.04,60.29,60.0,60.09,172814.0,55.4456,55.6765,55.4087,55.4918,172814.0
2023-04-26 10:00:00,60.07,60.11,59.92,59.97,13289.0,55.4733,55.5102,55.3348,55.3809,13289.0
2023-04-26 10:30:00,59.98,60.02,59.94,59.99,20617.0,55.3902,55.4271,55.3532,55.3994,20617.0
2023-04-26 11:00:00,59.99,60.1,59.99,60.09,115143.0,55.3994,55.501,55.3994,55.4918,115143.0
2023-04-26 11:30:00,60.09,60.15,60.07,60.1,118228.0,55.4918,55.5472,55.4733,55.501,118228.0
2023-04-26 12:00:00,60.1,60.13,60.04,60.04,129433.0,55.501,55.5287,55.4456,55.4456,129433.0
2023-04-26 12:30:00,60.04,60.04,59.98,60.03,16939.0,55.4456,55.4456,55.3902,55.4364,16939.0
2023-04-26 13:00:00,60.03,60.04,59.98,59.99,16333.0,55.4364,55.4456,55.3902,55.3994,16333.0
2023-04-26 13:30:00,60.01,60.01,59.87,59.91,39054.0,55.4179,55.4179,55.2886,55.3255,39054.0
2023-04-26 14:00:00,59.91,59.91,59.81,59.85,28708.0,55.3255,55.3255,55.2332,55.2701,28708.0
2023-04-26 14:30:00,59.85,59.85,59.75,59.78,36455.0,55.2701,55.2701,55.1778,55.2055,36455.0
2023-04-26 15:00:00,59.78,59.82,59.75,59.8,69239.0,55.2055,55.2424,55.1778,55.224,69239.0
2023-04-26 15:30:00,59.8,59.83,59.69,59.79,254839.0,55.224,55.2517,55.1224,55.2147,254839.0
2023-04-27 09:30:00,60.1,60.24,60.03,60.22,73041.0,55.501,55.6303,55.4364,55.6118,73041.0
2023-04-27 10:00:00,60.21,60.32,60.18,60.21,31104.0,55.6026,55.7042,55.5749,55.6026,31104.0
2023-04-27 10:30:00,60.22,60.26,60.17,60.2,20951.0,55.6118,55.6488,55.5656,55.5933,20951.0
2023-04-27 11:00:00,60.2,60.36,60.18,60.36,41441.0,55.5933,55.7411,55.5749,55.7411,41441.0
2023-04-27 11:30:00,60.37,60.38,60.27,60.27,31959.0,55.7503,55.7596,55.658,55.658,31959.0
2023-04-27 12:00:00,60.28,60.35,60.28,60.32,22466.0,55.6672,55.7319,55.6672,55.7042,22466.0
2023-04-27 12:30:00,60.33,60.36,60.31,60.34,14810.0,55.7134,55.7411,55.6949,55.7226,14810.0
2023-04-27 13:00:00,60.33,60.43,60.33,60.42,34980.0,55.7134,55.8057,55.7134,55.7965,34980.0
2023-04-27 13:30:00,60.44,60.54,60.44,60.51,37064.0,55.815,55.9073,55.815,55.8796,37064.0
2023-04-27 14:00:00,60.51,60.54,60.49,60.54,33405.0,55.8796,55.9073,55.8612,55.9073,33405.0
2023-04-27 14:30:00,60.55,60.6,60.53,60.6,38353.0,55.9166,55.9627,55.8981,55.9627,38353.0
2023-04-27 15:00:00,60.59,60.62,60.56,60.6,86544.0,55.9535,55.9812,55.9258,55.9627,86544.0
2023-04-27 15:30:00,60.6,60.65,60.57,60.65,76905.0,55.9627,56.0089,55.935,56.0089,76905.0
2023-04-28 09:30:00,60.43,60.45,60.31,60.41,56942.0,55.8057,55.8242,55.6949,55.7873,56942.0
2023-04-28 10:00:00,60.39,60.63,60.38,60.6,48896.0,55.7688,55.9904,55.7596,55.9627,48896.0
2023-04-28 10:30:00,60.61,60.66,60.55,60.58,37308.0,55.972,56.0181,55.9166,55.9443,37308.0
2023-04-28 11:00:00,60.55,60.69,60.5,60.69,28704.0,55.9166,56.0459,55.8704,56.0459,28704.0
2023-04-28 11:30:00,60.7,60.84,60.7,60.83,130050.0,56.0551,56.1844,56.0551,56.1751,130050.0
2023-04-28 12:00:00,60.83,60.84,60.79,60.82,108156.0,56.1751,56.1844,56.1382,56.1659,108156.0
2023-04-28 12:30:00,60.82,60.86,60.79,60.86,119300.0,56.1659,56.2028,56.1382,56.2028,119300.0
2023-04-28 13:00:00,60.86,60.89,60.8,60.89,127042.0,56.2028,56.2305,56.1474,56.2305,127042.0
2023-04-28 13:30:00,60.89,60.89,60.83,60.86,147646.0,56.2305,56.2305,56.1751,56.2028,147646.0
2023-04-28 14:00:00,60.85,60.86,60.78,60.79,69689.0,56.1936,56.2028,56.129,56.1382,69689.0
2023-04-28 14:30:00,60.79,60.79,60.73,60.79,37777.0,56.1382,56.1382,56.0828,56.1382,37777.0
2023-04-28 15:00:00,60.79,60.8,60.75,60.75,83301.0,56.1382,56.1474,56.1013,56.1013,83301.0
2023-04-28 15:30:00,60.76,60.85,60.72,60.85,244732.0,56.1105,56.1936,56.0736,56.1936,244732.0
2023-05-01 09:30:00,60.84,60.98,60.82,60.92,104292.0,56.1844,56.3137,56.1659,56.2583,104292.0
2023-05-01 10:00:00,60.88,60.88,60.71,60.73,23677.0,56.2213,56.2213,56.0643,56.0828,23677.0
2023-05-01 10:30:00,60.72,60.84,60.72,60.83,30427.0,56.0736,56.1844,56.0736,56.1751,30427.0
2023-05-01 11:00:00,60.82,60.82,60.62,60.65,30755.0,56.1659,56.1659,55.9812,56.0089,30755.0
2023-05-01 11:30:00,60.64,60.68,60.62,60.67,24143.0,55.9997,56.0366,55.9812,56.0274,24143.0
2023-05-01 12:00:00,60.66,60.74,60.66,60.73,19852.0,56.0181,56.092,56.0181,56.0828,19852.0
2023-05-01 12:30:00,60.73,60.81,60.73,60.77,17898.0,56.0828,56.1567,56.0828,56.1197,17898.0
2023-05-01 13:00:00,60.78,60.81,60.77,60.8,13885.0,56.129,56.1567,56.1197,56.1474,13885.0
2023-05-01 13:30:00,60.8,60.86,60.78,60.85,28467.0,56.1474,56.2028,56.129,56.1936,28467.0
2023-05-01 14:00:00,60.85,60.88,60.83,60.84,24555.0,56.1936,56.2213,56.1751,56.1844,24555.0
2023-05-01 14:30:00,60.83,60.83,60.71,60.76,69875.0,56.1751,56.1751,56.0643,56.1105,69875.0
2023-05-01 15:00:00,60.77,60.78,60.69,60.72,41777.0,56.1197,56.129,56.0459,56.0736,41777.0
2023-05-01 15:30:00,60.72,60.78,60.67,60.76,77993.0,56.0736,56.129,56.0274,56.1105,77993.0
2023-05-02 09:30:00,60.17,60.17,60.0,60.01,49156.0,55.5656,55.5656,55.4087,55.4179,49156.0
2023-05-02 10:00:00,60.08,60.11,59.87,59.9,158674.0,55.4825,55.5102,55.2886,55.3163,158674.0
2023-05-02 10:30:00,59.9,60.02,59.85,59.88,109516.0,55.3163,55.4271,55.2701,55.2978,109516.0
2023-05-02 11:00:00,59.88,59.91,59.81,59.82,28016.0,55.2978,55.3255,55.2332,55.2424,28016.0
2023-05-02 11:30:00,59.82,59.98,59.79,59.98,129589.0,55.2424,55.3902,55.2147,55.3902,129589.0
2023-05-02 12:00:00,59.99,60.05,59.97,60.05,92720.0,55.3994,55.4548,55.3809,55.4548,92720.0
2023-05-02 12:30:00,60.05,60.07,60.02,60.05,33776.0,55.4548,55.4733,55.4271,55.4548,33776.0
2023-05-02 13:00:00,60.05,60.07,60.02,60.05,8371.0,55.4548,55.4733,55.4271,55.4548,8371.0
2023-05-02 13:30:00,60.04,60.12,60.03,60.09,19337.0,55.4456,55.5195,55.4364,55.4918,19337.0
2023-05-02 14:00:00,60.08,60.08,60.01,60.05,25429.0,55.4825,55.4825,55.4179,55.4548,25429.0
2023-05-02 14:30:00,60.05,60.09,60.03,60.09,19007.0,55.4548,55.4918,55.4364,55.4918,19007.0
2023-05-02 15:00:00,60.09,60.15,60.07,60.15,32102.0,55.4918,55.5472,55.4733,55.5472,32102.0
2023-05-02 15:30:00,60.15,60.16,60.09,60.13,52568.0,55.5472,55.5564,55.4918,55.5287,52568.0
2023-05-03 09:30:00,60.25,60.32,60.0,60.27,47933.0,55.6395,55.7042,55.4087,55.658,47933.0
2023-05-03 10:00:00,60.28,60.37,60.28,60.33,9517.0,55.6672,55.7503,55.6672,55.7134,9517.0
2023-05-03 10:30:00,60.34,60.4,60.33,60.38,17560.0,55.7226,55.778,55.7134,55.7596,17560.0
2023-05-03 11:00:00,60.38,60.38,60.32,60.34,36393.0,55.7596,55.7596,55.7042,55.7226,36393.0
2023-05-03 11:30:00,60.34,60.41,60.32,60.4,18411.0,55.7226,55.7873,55.7042,55.778,18411.0
2023-05-03 12:00:00,60.41,60.48,60.39,60.48,32203.0,55.7873,55.8519,55.7688,55.8519,32203.0
2023-05-03 12:30:00,60.47,60.49,60.43,60.48,11659.0,55.8427,55.8612,55.8057,55.8519,11659.0
2023-05-03 13:00:00,60.49,60.53,60.46,60.53,11191.0,55.8612,55.8981,55.8335,55.8981,11191.0
2023-05-03 13:30:00,60.53,60.54,60.46,60.49,14305.0,55.8981,55.9073,55.8335,55.8612,14305.0
2023-05-03 14:00:00,60.53,60.67,60.45,60.6,18569.0,55.8981,56.0274,55.8242,55.9627,18569.0
2023-05-03 14:30:00,60.6,60.71,60.35,60.62,55677.0,55.9627,56.0643,55.7319,55.9812,55677.0
2023-05-03 15:00:00,60.61,60.63,60.29,60.29,72284.0,55.972,55.9904,55.6765,55.6765,72284.0
2023-05-03 15:30:00,60.28,60.29,60.19,60.25,158983.0,55.6672,55.6765,55.5841,55.6395,158983.0
2023-05-04 09:30:00,60.11,60.33,60.09,60.31,49422.0,55.5102,55.7134,55.4918,55.6949,49422.0
2023-05-04 10:00:00,60.31,60.32,60.13,60.2,24952.0,55.6949,55.7042,55.5287,55.5933,24952.0
2023-05-04 10:30:00,60.18,60.3,60.17,60.22,34744.0,55.5749,55.6857,55.5656,55.6118,34744.0
2023-05-04 11:00:00,60.23,60.29,60.19,60.21,24107.0,55.6211,55.6765,55.5841,55.6026,24107.0
2023-05-04 11:30:00,60.22,60.32,60.19,60.25,22473.0,55.6118,55.7042,55.5841,55.6395,22473.0
2023-05-04 12:00:00,60.24,60.33,60.22,60.33,83646.0,55.6303,55.7134,55.6118,55.7134,83646.0
2023-05-04 12:30:00,60.34,60.42,60.3,60.42,44037.0,55.7226,55.7965,55.6857,55.7965,44037.0
2023-05-04 13:00:00,60.42,60.49,60.35,60.46,38184.0,55.7965,55.8612,55.7319,55.8335,38184.0
2023-05-04 13:30:00,60.47,60.51,60.38,60.41,44916.0,55.8427,55.8796,55.7596,55.7873,44916.0
2023-05-04 14:00:00,60.42,60.42,60.29,60.29,42892.0,55.7965,55.7965,55.6765,55.6765,42892.0
2023-05-04 14:30:00,60.28,60.32,60.25,60.32,32060.0,55.6672,55.7042,55.6395,55.7042,32060.0
2023-05-04 15:00:00,60.33,60.37,60.24,60.3,33533.0,55.7134,55.7503,55.6303,55.6857,33533.0
2023-05-04 15:30:00,60.31,60.45,60.3,60.32,147900.0,55.6949,55.8242,55.6857,55.7042,147900.0
2023-05-05 09:30:00,60.53,60.76,60.53,60.74,52790.0,55.8981,56.1105,55.8981,56.092,52790.0
2023-05-05 10:00:00,60.75,60.88,60.73,60.88,25474.0,56.1013,56.2213,56.0828,56.2213,25474.0
2023-05-05 10:30:00,60.88,60.94,60.87,60.93,20057.0,56.2213,56.2767,56.2121,56.2675,20057.0
2023-05-05 11:00:00,60.95,61.04,60.94,61.03,13522.0,56.286,56.3691,56.2767,56.3598,13522.0
2023-05-05 11:30:00,61.04,61.08,61.0,61.07,25553.0,56.3691,56.406,56.3321,56.3968,25553.0
2023-05-05 12:00:00,61.07,61.08,61.02,61.06,17639.0,56.3968,56.406,56.3506,56.3875,17639.0
2023-05-05 12:30:00,61.06,61.13,61.06,61.13,5832.0,56.3875,56.4522,56.3875,56.4522,5832.0
2023-05-05 13:00:00,61.13,61.16,61.11,61.12,54847.0,56.4522,56.4799,56.4337,56.4429,54847.0
2023-05-05 13:30:00,61.11,61.13,61.09,61.11,23715.0,56.4337,56.4522,56.4152,56.4337,23715.0
2023-05-05 14:00:00,61.11,61.19,61.11,61.19,25304.0,56.4337,56.5076,56.4337,56.5076,25304.0
2023-05-05 14:30:00,61.19,61.29,61.18,61.26,63302.0,56.5076,56.5999,56.4984,56.5722,63302.0
2023-05-05 15:00:00,61.25,61.27,61.21,61.23,94002.0,56.563,56.5815,56.5261,56.5445,94002.0
2023-05-05 15:30:00,61.23,61.24,61.15,61.17,57191.0,56.5445,56.5538,56.4707,56.4891,57191.0
2023-05-08 09:30:00,61.28,61.45,61.23,61.28,62560.0,56.5907,56.7477,56.5445,56.5907,62560.0
2023-05-08 10:00:00,61.29,61.33,61.24,61.24,23811.0,56.5999,56.6369,56.5538,56.5538,23811.0
2023-05-08 10:30:00,61.24,61.3,61.23,61.28,31288.0,56.5538,56.6092,56.5445,56.5907,31288.0
2023-05-08 11:00:00,61.29,61.32,61.26,61.28,46933.0,56.5999,56.6276,56.5722,56.5907,46933.0
2023-05-08 11:30:00,61.28,61.34,61.28,61.33,12632.0,56.5907,56.6461,56.5907,56.6369,12632.0
2023-05-08 12:00:00,61.33,61.35,61.31,61.34,20451.0,56.6369,56.6553,56.6184,56.6461,20451.0
2023-05-08 12:30:00,61.35,61.35,61.32,61.33,15831.0,56.6553,56.6553,56.6276,56.6369,15831.0
2023-05-08 13:00:00,61.33,61.35,61.32,61.34,41208.0,56.6369,56.6553,56.6276,56.6461,41208.0
2023-05-08 13:30:00,61.34,61.36,61.32,61.33,10121.0,56.6461,56.6646,56.6276,56.6369,10121.0
2023-05-08 14:00:00,61.33,61.34,61.18,61.29,30714.0,56.6369,56.6461,56.4984,56.5999,30714.0
2023-05-08 14:30:00,61.29,61.32,61.28,61.3,14896.0,56.5999,56.6276,56.5907,56.6092,14896.0
2023-05-08 15:00:00,61.3,61.31,61.24,61.25,34357.0,56.6092,56.6184,56.5538,56.563,34357.0
2023-05-08 15:30:00,61.23,61.29,61.2,61.27,93712.0,56.5445,56.5999,56.5168,56.5815,93712.0
2023-05-09 09:30:00,60.71,60.78,60.65,60.78,42075.0,56.0643,56.129,56.0089,56.129,42075.0
2023-05-09 10:00:00,60.79,60.79,60.69,60.78,12434.0,56.1382,56.1382,56.0459,56.129,12434.0
2023-05-09 10:30:00,60.77,60.87,60.75,60.85,36765.0,56.1197,56.2121,56.1013,56.1936,36765.0
2023-05-09 11:00:00,60.85,60.9,60.82,60.84,151871.0,56.1936,56.2398,56.1659,56.1844,151871.0
2023-05-09 11:30:00,60.83,60.88,60.82,60.83,15517.0,56.1751,56.2213,56.1659,56.1751,15517.0
2023-05-09 12:00:00,60.83,60.89,60.82,60.86,23121.0,56.1751,56.2305,56.1659,56.2028,23121.0
2023-05-09 12:30:00,60.86,60.88,60.82,60.86,10218.0,56.2028,56.2213,56.1659,56.2028,10218.0
2023-05-09 13:00:00,60.87,60.92,60.86,60.92,12923.0,56.2121,56.2583,56.2028,56.2583,12923.0
2023-05-09 13:30:00,60.92,60.99,60.91,60.99,14313.0,56.2583,56.3229,56.249,56.3229,14313.0
2023-05-09 14:00:00,60.99,61.01,60.97,61.0,34568.0,56.3229,56.3414,56.3044,56.3321,34568.0
2023-05-09 14:30:00,61.0,61.01,60.94,60.96,44274.0,56.3321,56.3414,56.2767,56.2952,44274.0
2023-05-09 15:00:00,60.97,60.99,60.96,60.97,51117.0,56.3044,56.3229,56.2952,56.3044,51117.0
2023-05-09 15:30:00,60.96,60.98,60.9,60.93,88377.0,56.2952,56.3137,56.2398,56.2675,88377.0
2023-05-10 09:30:00,61.07,61.12,60.77,60.88,39334.0,56.3968,56.4429,56.1197,56.2213,39334.0
2023-05-10 10:00:00,60.9,61.01,60.89,60.93,27120.0,56.2398,56.3414,56.2305,56.2675,27120.0
2023-05-10 10:30:00,60.93,60.95,60.74,60.78,31577.0,56.2675,56.286,56.092,56.129,31577.0
2023-05-10 11:00:00,60.8,60.83,60.76,60.81,149696.0,56.1474,56.1751,56.1105,56.1567,149696.0
2023-05-10 11:30:00,60.81,60.86,60.79,60.8,68934.0,56.1567,56.2028,56.1382,56.1474,68934.0
2023-05-10 12:00:00,60.79,60.83,60.74,60.8,36061.0,56.1382,56.1751,56.092,56.1474,36061.0
2023-05-10 12:30:00,60.8,60.81,60.73,60.73,15258.0,56.1474,56.1567,56.0828,56.0828,15258.0
2023-05-10 13:00:00,60.72,60.73,60.55,60.58,30802.0,56.0736,56.0828,55.9166,55.9443,30802.0
2023-05-10 13:30:00,60.57,60.69,60.53,60.68,42034.0,55.935,56.0459,55.8981,56.0366,42034.0
2023-05-10 14:00:00,60.67,60.79,60.67,60.79,42746.0,56.0274,56.1382,56.0274,56.1382,42746.0
2023-05-10 14:30:00,60.79,60.89,60.78,60.87,36130.0,56.1382,56.2305,56.129,56.2121,36130.0
2023-05-10 15:00:00,60.87,60.98,60.86,60.97,59656.0,56.2121,56.3137,56.2028,56.3044,59656.0
2023-05-10 15:30:00,60.98,61.01,60.9,60.94,51602.0,56.3137,56.3414,56.2398,56.2767,51602.0
2023-05-11 09:30:00,60.62,60.74,60.48,60.48,53254.0,55.9812,56.092,55.8519,55.8519,53254.0
2023-05-11 10:00:00,60.48,60.5,60.4,60.45,48674.0,55.8519,55.8704,55.778,55.8242,48674.0
2023-05-11 10:30:00,60.44,60.6,60.44,60.6,36056.0,55.815,55.9627,55.815,55.9627,36056.0
2023-05-11 11:00:00,60.6,60.65,60.59,60.61,50415.0,55.9627,56.0089,55.9535,55.972,50415.0
2023-05-11 11:30:00,60.62,60.63,60.56,60.62,18802.0,55.9812,55.9904,55.9258,55.9812,18802.0
2023-05-11 12:00:00,60.62,60.71,60.59,60.68,31979.0,55.9812,56.0643,55.9535,56.0366,31979.0
2023-05-11 12:30:00,60.68,60.7,60.67,60.69,18364.0,56.0366,56.0551,56.0274,56.0459,18364.0
2023-05-11 13:00:00,60.69,60.7,60.64,60.64,28238.0,56.0459,56.0551,55.9997,55.9997,28238.0
2023-05-11 13:30:00,60.64,60.68,60.55,60.6,32476.0,55.9997,56.0366,55.9166,55.9627,32476.0
2023-05-11 14:00:00,60.61,60.65,60.6,60.64,27370.0,55.972,56.0089,55.9627,55.9997,27370.0
2023-05-11 14:30:00,60.64,60.73,60.63,60.71,43449.0,55.9997,56.0828,55.9904,56.0643,43449.0
2023-05-11 15:00:00,60.71,60.75,60.68,60.73,62581.0,56.0643,56.1013,56.0366,56.0828,62581.0
2023-05-11 15:30:00,60.73,60.81,60.72,60.79,139691.0,56.0828,56.1567,56.0736,56.1382,139691.0
2023-05-12 09:30:00,60.79,60.88,60.74,60.79,57548.0,56.1382,56.2213,56.092,56.1382,57548.0
2023-05-12 10:00:00,60.79,60.81,60.69,60.69,54736.0,56.1382,56.1567,56.0459,56.0459,54736.0
2023-05-12 10:30:00,60.69,60.69,60.55,60.55,97372.0,56.0459,56.0459,55.9166,55.9166,97372.0
2023-05-12 11:00:00,60.56,60.63,60.55,60.56,53832.0,55.9258,55.9904,55.9166,55.9258,53832.0
2023-05-12 11:30:00,60.57,60.6,60.52,60.59,37376.0,55.935,55.9627,55.8889,55.9535,37376.0
2023-05-12 12:00:00,60.6,60.6,60.37,60.38,104578.0,55.9627,55.9627,55.7503,55.7596,104578.0
2023-05-12 12:30:00,60.37,60.41,60.32,60.35,82108.0,55.7503,55.7873,55.7042,55.7319,82108.0
2023-05-12 13:00:00,60.34,60.5,60.34,60.5,28328.0,55.7226,55.8704,55.7226,55.8704,28328.0
2023-05-12 13:30:00,60.49,60.52,60.4,60.4,22805.0,55.8612,55.8889,55.778,55.778,22805.0
2023-05-12 14:00:00,60.39,60.45,60.39,60.42,54250.0,55.7688,55.8242,55.7688,55.7965,54250.0
2023-05-12 14:30:00,60.42,60.43,60.38,60.41,19681.0,55.7965,55.8057,55.7596,55.7873,19681.0
2023-05-12 15:00:00,60.42,60.46,60.41,60.46,27990.0,55.7965,55.8335,55.7873,55.8335,27990.0
2023-05-12 15:30:00,60.46,60.57,60.46,60.57,89169.0,55.8335,55.935,55.8335,55.935,89169.0
2023-05-15 09:30:00,60.71,60.85,60.69,60.85,46104.0,56.0643,56.1936,56.0459,56.1936,46104.0
2023-05-15 10:00:00,60.85,60.87,60.77,60.86,15493.0,56.1936,56.2121,56.1197,56.2028,15493.0
2023-05-15 10:30:00,60.86,60.92,60.86,60.89,33082.0,56.2028,56.2583,56.2028,56.2305,33082.0
2023-05-15 11:00:00,60.88,60.99,60.88,60.96,22086.0,56.2213,56.3229,56.2213,56.2952,22086.0
2023-05-15 11:30:00,60.96,61.0,60.95,60.99,37849.0,56.2952,56.3321,56.286,56.3229,37849.0
2023-05-15 12:00:00,60.98,61.01,60.93,60.99,13589.0,56.3137,56.3414,56.2675,56.3229,13589.0
2023-05-15 12:30:00,60.99,61.13,60.97,61.13,17721.0,56.3229,56.4522,56.3044,56.4522,17721.0
2023-05-15 13:00:00,61.13,61.16,61.07,61.07,16404.0,56.4522,56.4799,56.3968,56.3968,16404.0
2023-05-15 13:30:00,61.07,61.07,60.98,61.04,20481.0,56.3968,56.3968,56.3137,56.3691,20481.0
2023-05-15 14:00:00,61.05,61.09,61.04,61.08,14953.0,56.3783,56.4152,56.3691,56.406,14953.0
2023-05-15 14:30:00,61.08,61.11,61.06,61.08,33776.0,56.406,56.4337,56.3875,56.406,33776.0
2023-05-15 15:00:00,61.08,61.09,61.04,61.07,95195.0,56.406,56.4152,56.3691,56.3968,95195.0
2023-05-15 15:30:00,61.06,61.13,61.06,61.13,46583.0,56.3875,56.4522,56.3875,56.4522,46583.0
2023-05-16 09:30:00,60.79,61.32,60.73,60.74,43171.0,56.1382,56.6276,56.0828,56.092,43171.0
2023-05-16 10:00:00,60.74,60.75,60.57,60.65,28265.0,56.092,56.1013,55.935,56.0089,28265.0
2023-05-16 10:30:00,60.71,60.72,60.61,60.69,16749.0,56.0643,56.0736,55.972,56.0459,16749.0
2023-05-16 11:00:00,60.7,60.72,60.62,60.71,31488.0,56.0551,56.0736,55.9812,56.0643,31488.0
2023-05-16 11:30:00,60.71,60.71,60.57,60.71,14088.0,56.0643,56.0643,55.935,56.0643,14088.0
2023-05-16 12:00:00,60.72,60.72,60.62,60.64,12702.0,56.0736,56.0736,55.9812,55.9997,12702.0
2023-05-16 12:30:00,60.63,60.67,60.6,60.66,32508.0,55.9904,56.0274,55.9627,56.0181,32508.0
2023-05-16 13:00:00,60.66,60.66,60.61,60.62,11686.0,56.0181,56.0181,55.972,55.9812,11686.0
2023-05-16 13:30:00,60.63,60.63,60.57,60.62,6282.0,55.9904,55.9904,55.935,55.9812,6282.0
2023-05-16 14:00:00,60.62,60.62,60.56,60.61,11932.0,55.9812,55.9812,55.9258,55.972,11932.0
2023-05-16 14:30:00,60.6,60.64,60.57,60.62,11841.0,55.9627,55.9997,55.935,55.9812,11841.0
2023-05-16 15:00:00,60.62,60.65,60.6,60.65,44632.0,55.9812,56.0089,55.9627,56.0089,44632.0
2023-05-16 15:30:00,60.64,60.66,60.5,60.51,70251.0,55.9997,56.0181,55.8704,55.8796,70251.0
2023-05-17 09:30:00,60.42,60.43,60.29,60.29,58986.0,55.7965,55.8057,55.6765,55.6765,58986.0
2023-05-17 10:00:00,60.3,60.44,60.25,60.43,16923.0,55.6857,55.815,55.6395,55.8057,16923.0
2023-05-17 10:30:00,60.45,60.45,60.37,60.4,40602.0,55.8242,55.8242,55.7503,55.778,40602.0
2023-05-17 11:00:00,60.4,60.48,60.38,60.45,45448.0,55.778,55.8519,55.7596,55.8242,45448.0
2023-05-17 11:30:00,60.44,60.52,60.44,60.47,18157.0,55.815,55.8889,55.815,55.8427,18157.0
2023-05-17 12:00:00,60.48,60.57,60.47,60.57,13306.0,55.8519,55.935,55.8427,55.935,13306.0
2023-05-17 12:30:00,60.57,60.72,60.56,60.7,33103.0,55.935,56.0736,55.9258,56.0551,33103.0
2023-05-17 13:00:00,60.71,60.75,60.69,60.74,21424.0,56.0643,56.1013,56.0459,56.092,21424.0
2023-05-17 13:30:00,60.74,60.77,60.74,60.77,19147.0,56.092,56.1197,56.092,56.1197,19147.0
2023-05-17 14:00:00,60.77,60.77,60.65,60.67,86648.0,56.1197,56.1197,56.0089,56.0274,86648.0
2023-05-17 14:30:00,60.67,60.68,60.6,60.6,39057.0,56.0274,56.0366,55.9627,55.9627,39057.0
2023-05-17 15:00:00,60.61,60.67,60.58,60.61,55231.0,55.972,56.0274,55.9443,55.972,55231.0
2023-05-17 15:30:00,60.61,60.71,60.6,60.71,70605.0,55.972,56.0643,55.9627,56.0643,70605.0
2023-05-18 09:30:00,60.32,60.32,60.14,60.17,45566.0,55.7042,55.7042,55.5379,55.5656,45566.0
2023-05-18 10:00:00,60.17,60.26,60.12,60.24,25682.0,55.5656,55.6488,55.5195,55.6303,25682.0
2023-05-18 10:30:00,60.24,60.29,60.12,60.15,62351.0,55.6303,55.6765,55.5195,55.5472,62351.0
2023-05-18 11:00:00,60.16,60.26,60.16,60.26,27350.0,55.5564,55.6488,55.5564,55.6488,27350.0
2023-05-18 11:30:00,60.25,60.31,60.21,60.23,26273.0,55.6395,55.6949,55.6026,55.6211,26273.0
2023-05-18 12:00:00,60.23,60.24,60.07,60.09,29785.0,55.6211,55.6303,55.4733,55.4918,29785.0
2023-05-18 12:30:00,60.09,60.1,60.04,60.05,18170.0,55.4918,55.501,55.4456,55.4548,18170.0
2023-05-18 13:00:00,60.06,60.11,60.06,60.06,38336.0,55.4641,55.5102,55.4641,55.4641,38336.0
2023-05-18 13:30:00,60.05,60.08,59.99,60.01,89928.0,55.4548,55.4825,55.3994,55.4179,89928.0
2023-05-18 14:00:00,60.02,60.1,60.01,60.08,111246.0,55.4271,55.501,55.4179,55.4825,111246.0
2023-05-18 14:30:00,60.09,60.14,60.08,60.13,95616.0,55.4918,55.5379,55.4825,55.5287,95616.0
2023-05-18 15:00:00,60.13,60.17,60.09,60.15,127086.0,55.5287,55.5656,55.4918,55.5472,127086.0
2023-05-18 15:30:00,60.15,60.32,60.15,60.3,166378.0,55.5472,55.7042,55.5472,55.6857,166378.0
2023-05-19 09:30:00,60.46,61.2,60.38,60.55,64832.0,55.8335,56.5168,55.7596,55.9166,64832.0
2023-05-19 10:00:00,60.56,60.6,60.48,60.59,10921.0,55.9258,55.9627,55.8519,55.9535,10921.0
2023-05-19 10:30:00,60.59,60.59,60.47,60.53,20471.0,55.9535,55.9535,55.8427,55.8981,20471.0
2023-05-19 11:00:00,60.54,60.68,60.47,60.56,26213.0,55.9073,56.0366,55.8427,55.9258,26213.0
2023-05-19 11:30:00,60.54,60.56,60.4,60.52,22564.0,55.9073,55.9258,55.778,55.8889,22564.0
2023-05-19 12:00:00,60.51,60.53,60.47,60.5,18442.0,55.8796,55.8981,55.8427,55.8704,18442.0
2023-05-19 12:30:00,60.48,60.61,60.42,60.59,9435.0,55.8519,55.972,55.7965,55.9535,9435.0
2023-05-19 13:00:00,60.59,60.61,60.54,60.55,12487.0,55.9535,55.972,55.9073,55.9166,12487.0
2023-05-19 13:30:00,60.55,60.56,60.5,60.5,24973.0,55.9166,55.9258,55.8704,55.8704,24973.0
2023-05-19 14:00:00,60.5,60.51,60.45,60.46,55510.0,55.8704,55.8796,55.8242,55.8335,55510.0
2023-05-19 14:30:00,60.46,60.5,60.45,60.5,99283.0,55.8335,55.8704,55.8242,55.8704,99283.0
2023-05-19 15:00:00,60.49,60.5,60.44,60.45,70898.0,55.8612,55.8704,55.815,55.8242,70898.0
2023-05-19 15:30:00,60.46,60.56,60.42,60.53,202467.0,55.8335,55.9258,55.7965,55.8981,202467.0
2023-05-22 09:30:00,60.37,60.52,60.37,60.44,60791.0,55.7503,55.8889,55.7503,55.815,60791.0
2023-05-22 10:00:00,60.42,60.45,60.38,60.43,25783.0,55.7965,55.8242,55.7596,55.8057,25783.0
2023-05-22 10:30:00,60.44,60.46,60.34,60.39,21216.0,55.815,55.8335,55.7226,55.7688,21216.0
2023-05-22 11:00:00,60.39,60.43,60.38,60.43,272662.0,55.7688,55.8057,55.7596,55.8057,272662.0
2023-05-22 11:30:00,60.43,60.47,60.38,60.47,29010.0,55.8057,55.8427,55.7596,55.8427,29010.0
2023-05-22 12:00:00,60.48,60.53,60.47,60.51,18233.0,55.8519,55.8981,55.8427,55.8796,18233.0
2023-05-22 12:30:00,60.51,60.53,60.49,60.52,79753.0,55.8796,55.8981,55.8612,55.8889,79753.0
2023-05-22 13:00:00,60.53,60.55,60.48,60.53,437177.0,55.8981,55.9166,55.8519,55.8981,437177.0
2023-05-22 13:30:00,60.53,60.57,60.52,60.56,23025.0,55.8981,55.935,55.8889,55.9258,23025.0
2023-05-22 14:00:00,60.55,60.59,60.54,60.59,51098.0,55.9166,55.9535,55.9073,55.9535,51098.0
2023-05-22 14:30:00,60.6,60.61,60.56,60.59,37746.0,55.9627,55.972,55.9258,55.9535,37746.0
2023-05-22 15:00:00,60.59,60.62,60.5,60.53,155125.0,55.9535,55.9812,55.8704,55.8981,155125.0
2023-05-22 15:30:00,60.52,60.53,60.45,60.5,109203.0,55.8889,55.8981,55.8242,55.8704,109203.0
2023-05-23 09:30:00,59.95,60.05,59.92,60.0,53599.0,55.3625,55.4548,55.3348,55.4087,53599.0
2023-05-23 10:00:00,60.01,60.09,60.01,60.05,34572.0,55.4179,55.4918,55.4179,55.4548,34572.0
2023-05-23 10:30:00,60.05,60.07,59.94,59.97,36486.0,55.4548,55.4733,55.3532,55.3809,36486.0
2023-05-23 11:00:00,59.97,59.99,59.93,59.95,146106.0,55.3809,55.3994,55.344,55.3625,146106.0
2023-05-23 11:30:00,59.96,60.01,59.93,59.98,31430.0,55.3717,55.4179,55.344,55.3902,31430.0
2023-05-23 12:00:00,59.99,59.99,59.89,59.91,76577.0,55.3994,55.3994,55.3071,55.3255,76577.0
2023-05-23 12:30:00,59.91,59.92,59.81,59.86,34361.0,55.3255,55.3348,55.2332,55.2794,34361.0
2023-05-23 13:00:00,59.87,59.92,59.83,59.83,20790.0,55.2886,55.3348,55.2517,55.2517,20790.0
2023-05-23 13:30:00,59.82,59.87,59.79,59.84,67709.0,55.2424,55.2886,55.2147,55.2609,67709.0
2023-05-23 14:00:00,59.83,59.87,59.69,59.75,93704.0,55.2517,55.2886,55.1224,55.1778,93704.0
2023-05-23 14:30:00,59.74,59.8,59.71,59.79,31292.0,55.1685,55.224,55.1408,55.2147,31292.0
2023-05-23 15:00:00,59.78,59.8,59.72,59.77,48959.0,55.2055,55.224,55.1501,55.1963,48959.0
2023-05-23 15:30:00,59.76,59.78,59.68,59.7,83399.0,55.187,55.2055,55.1131,55.1316,83399.0
2023-05-24 09:30:00,59.2,59.2,58.85,58.9,160612.0,54.6699,54.6699,54.3467,54.3928,160612.0
2023-05-24 10:00:00,58.87,58.9,58.75,58.8,110883.0,54.3651,54.3928,54.2543,54.3005,110883.0
2023-05-24 10:30:00,58.8,58.87,58.78,58.83,50290.0,54.3005,54.3651,54.282,54.3282,50290.0
2023-05-24 11:00:00,58.83,58.87,58.73,58.81,77754.0,54.3282,54.3651,54.2358,54.3097,77754.0
2023-05-24 11:30:00,58.82,58.84,58.77,58.79,85909.0,54.3189,54.3374,54.2728,54.2912,85909.0
2023-05-24 12:00:00,58.79,58.84,58.68,58.71,44626.0,54.2912,54.3374,54.1897,54.2174,44626.0
2023-05-24 12:30:00,58.72,58.8,58.7,58.77,100763.0,54.2266,54.3005,54.2081,54.2728,100763.0
2023-05-24 13:00:00,58.76,58.83,58.71,58.77,54850.0,54.2635,54.3282,54.2174,54.2728,54850.0
2023-05-24 13:30:00,58.77,58.83,58.76,58.79,48209.0,54.2728,54.3282,54.2635,54.2912,48209.0
2023-05-24 14:00:00,58.78,58.87,58.73,58.75,83448.0,54.282,54.3651,54.2358,54.2543,83448.0
2023-05-24 14:30:00,58.76,58.81,58.69,58.69,59989.0,54.2635,54.3097,54.1989,54.1989,59989.0
2023-05-24 15:00:00,58.7,58.82,58.67,58.79,90730.0,54.2081,54.3189,54.1804,54.2912,90730.0
2023-05-24 15:30:00,58.79,58.84,58.69,58.73,154318.0,54.2912,54.3374,54.1989,54.2358,154318.0
2023-05-25 09:30:00,58.74,59.03,58.63,58.66,78257.0,54.2451,54.5129,54.1435,54.1712,78257.0
2023-05-25 10:00:00,58.66,58.74,58.61,58.66,64565.0,54.1712,54.2451,54.125,54.1712,64565.0
2023-05-25 10:30:00,58.65,58.72,58.61,58.65,43161.0,54.162,54.2266,54.125,54.162,43161.0
2023-05-25 11:00:00,58.66,58.68,58.54,58.55,42652.0,54.1712,54.1897,54.0604,54.0696,42652.0
2023-05-25 11:30:00,58.53,58.54,58.39,58.46,35936.0,54.0511,54.0604,53.9219,53.9865,35936.0
2023-05-25 12:00:00,58.47,58.53,58.47,58.51,47321.0,53.9957,54.0511,53.9957,54.0327,47321.0
2023-05-25 12:30:00,58.51,58.53,58.44,58.45,41880.0,54.0327,54.0511,53.968,53.9773,41880.0
2023-05-25 13:00:00,58.45,58.61,58.43,58.61,44854.0,53.9773,54.125,53.9588,54.125,44854.0
2023-05-25 13:30:00,58.6,58.65,58.6,58.64,54574.0,54.1158,54.162,54.1158,54.1527,54574.0
2023-05-25 14:00:00,58.65,58.72,58.62,58.66,50605.0,54.162,54.2266,54.1343,54.1712,50605.0
2023-05-25 14:30:00,58.65,58.66,58.5,58.52,37250.0,54.162,54.1712,54.0234,54.0419,37250.0
2023-05-25 15:00:00,58.53,58.62,58.51,58.62,67130.0,54.0511,54.1343,54.0327,54.1343,67130.0
2023-05-25 15:30:00,58.61,58.66,58.56,58.62,257108.0,54.125,54.1712,54.0788,54.1343,257108.0
2023-05-26 09:30:00,58.67,58.92,58.67,58.67,65421.0,54.1804,54.4113,54.1804,54.1804,65421.0
2023-05-26 10:00:00,58.69,58.94,58.69,58.92,28246.0,54.1989,54.4298,54.1989,54.4113,28246.0
2023-05-26 10:30:00,58.91,58.92,58.81,58.86,12855.0,54.4021,54.4113,54.3097,54.3559,12855.0
2023-05-26 11:00:00,58.85,58.87,58.71,58.74,44983.0,54.3467,54.3651,54.2174,54.2451,44983.0
2023-05-26 11:30:00,58.74,58.81,58.72,58.79,35457.0,54.2451,54.3097,54.2266,54.2912,35457.0
2023-05-26 12:00:00,58.79,58.85,58.78,58.84,14769.0,54.2912,54.3467,54.282,54.3374,14769.0
2023-05-26 12:30:00,58.84,58.87,58.83,58.85,25700.0,54.3374,54.3651,54.3282,54.3467,25700.0
2023-05-26 13:00:00,58.85,58.89,58.81,58.81,30564.0,54.3467,54.3836,54.3097,54.3097,30564.0
2023-05-26 13:30:00,58.82,58.85,58.78,58.82,37306.0,54.3189,54.3467,54.282,54.3189,37306.0
2023-05-26 14:00:00,58.83,58.87,58.78,58.87,35521.0,54.3282,54.3651,54.282,54.3651,35521.0
2023-05-26 14:30:00,58.86,58.9,58.85,58.89,25900.0,54.3559,54.3928,54.3467,54.3836,25900.0
2023-05-26 15:00:00,58.88,58.92,58.85,58.85,40533.0,54.3744,54.4113,54.3467,54.3467,40533.0
2023-05-26 15:30:00,58.85,58.88,58.8,58.88,79484.0,54.3467,54.3744,54.3005,54.3744,79484.0
2023-05-30 09:30:00,58.86,58.86,58.68,58.68,73582.0,54.3559,54.3559,54.1897,54.1897,73582.0
2023-05-30 10:00:00,58.68,58.73,58.57,58.6,40607.0,54.1897,54.2358,54.0881,54.1158,40607.0
2023-05-30 10:30:00,58.6,58.69,58.54,58.56,22725.0,54.1158,54.1989,54.0604,54.0788,22725.0
2023-05-30 11:00:00,58.55,58.57,58.44,58.5,45977.0,54.0696,54.0881,53.968,54.0234,45977.0
2023-05-30 11:30:00,58.51,58.55,58.47,58.5,32265.0,54.0327,54.0696,53.9957,54.0234,32265.0
2023-05-30 12:00:00,58.51,58.54,58.45,58.53,35225.0,54.0327,54.0604,53.9773,54.0511,35225.0
2023-05-30 12:30:00,58.52,58.54,58.44,58.52,47058.0,54.0419,54.0604,53.968,54.0419,47058.0
2023-05-30 13:00:00,58.51,58.51,58.39,58.41,29870.0,54.0327,54.0327,53.9219,53.9403,29870.0
2023-05-30 13:30:00,58.38,58.44,58.37,58.4,18510.0,53.9126,53.968,53.9034,53.9311,18510.0
2023-05-30 14:00:00,58.4,58.47,58.35,58.47,162782.0,53.9311,53.9957,53.8849,53.9957,162782.0
2023-05-30 14:30:00,58.47,58.52,58.47,58.49,59767.0,53.9957,54.0419,53.9957,54.0142,59767.0
2023-05-30 15:00:00,58.49,58.58,58.48,58.57,53714.0,54.0142,54.0973,54.005,54.0881,53714.0
2023-05-30 15:30:00,58.57,58.59,58.52,58.55,64667.0,54.0881,54.1065,54.0419,54.0696,64667.0
2023-05-31 09:30:00,58.1,58.21,58.04,58.11,96527.0,53.654,53.7556,53.5986,53.6633,96527.0
2023-05-31 10:00:00,58.02,58.02,57.73,57.77,93394.0,53.5802,53.5802,53.3124,53.3493,93394.0
2023-05-31 10:30:00,57.78,57.88,57.76,57.82,86701.0,53.3585,53.4509,53.3401,53.3955,86701.0
2023-05-31 11:00:00,57.81,57.85,57.72,57.74,45737.0,53.3862,53.4232,53.3031,53.3216,45737.0
2023-05-31 11:30:00,57.74,57.93,57.74,57.83,34397.0,53.3216,53.4971,53.3216,53.4047,34397.0
2023-05-31 12:00:00,57.84,57.87,57.78,57.8,43253.0,53.4139,53.4416,53.3585,53.377,43253.0
2023-05-31 12:30:00,57.8,57.88,57.77,57.85,97907.0,53.377,53.4509,53.3493,53.4232,97907.0
2023-05-31 13:00:00,57.85,57.9,57.82,57.9,222911.0,53.4232,53.4693,53.3955,53.4693,222911.0
2023-05-31 13:30:00,57.91,58.07,57.91,58.07,54907.0,53.4786,53.6263,53.4786,53.6263,54907.0
2023-05-31 14:00:00,58.07,58.12,58.04,58.12,120021.0,53.6263,53.6725,53.5986,53.6725,120021.0
2023-05-31 14:30:00,58.11,58.14,58.03,58.06,192992.0,53.6633,53.691,53.5894,53.6171,192992.0
2023-05-31 15:00:00,58.07,58.1,58.03,58.1,83473.0,53.6263,53.654,53.5894,53.654,83473.0
2023-05-31 15:30:00,58.09,58.21,58.08,58.18,280847.0,53.6448,53.7556,53.6356,53.7279,280847.0
2023-06-01 09:30:00,58.19,58.58,58.19,58.41,281800.0,53.7372,54.0973,53.7372,53.9403,281800.0
2023-06-01 10:00:00,58.45,58.56,58.45,58.48,211473.0,53.9773,54.0788,53.9773,54.005,211473.0
2023-06-01 10:30:00,58.48,58.69,58.46,58.69,154499.0,54.005,54.1989,53.9865,54.1989,154499.0
2023-06-01 11:00:00,58.68,58.75,58.64,58.73,70065.0,54.1897,54.2543,54.1527,54.2358,70065.0
2023-06-01 11:30:00,58.73,58.88,58.73,58.86,205845.0,54.2358,54.3744,54.2358,54.3559,205845.0
2023-06-01 12:00:00,58.86,58.89,58.83,58.88,90404.0,54.3559,54.3836,54.3282,54.3744,90404.0
2023-06-01 12:30:00,58.88,58.95,58.87,58.92,112841.0,54.3744,54.439,54.3651,54.4113,112841.0
2023-06-01 13:00:00,58.92,58.94,58.89,58.93,40870.0,54.4113,54.4298,54.3836,54.4205,40870.0
2023-06-01 13:30:00,58.91,58.97,58.91,58.97,44000.0,54.4021,54.4575,54.4021,54.4575,44000.0
2023-06-01 14:00:00,58.96,58.98,58.95,58.97,204927.0,54.4482,54.4667,54.439,54.4575,204927.0
2023-06-01 14:30:00,58.98,58.99,58.94,58.96,64714.0,54.4667,54.4759,54.4298,54.4482,64714.0
2023-06-01 15:00:00,58.96,58.99,58.92,58.93,73109.0,54.4482,54.4759,54.4113,54.4205,73109.0
2023-06-01 15:30:00,58.93,58.98,58.85,58.96,247916.0,54.4205,54.4667,54.3467,54.4482,247916.0
2023-06-02 09:30:00,59.82,60.04,59.82,59.84,85104.0,55.2424,55.4456,55.2424,55.2609,85104.0
2023-06-02 10:00:00,59.84,59.89,59.76,59.84,40864.0,55.2609,55.3071,55.187,55.2609,40864.0
2023-06-02 10:30:00,59.84,59.89,59.78,59.84,60041.0,55.2609,55.3071,55.2055,55.2609,60041.0
2023-06-02 11:00:00,59.84,59.93,59.84,59.91,103380.0,55.2609,55.344,55.2609,55.3255,103380.0
2023-06-02 11:30:00,59.91,59.91,59.73,59.81,85335.0,55.3255,55.3255,55.1593,55.2332,85335.0
2023-06-02 12:00:00,59.82,59.85,59.78,59.78,170015.0,55.2424,55.2701,55.2055,55.2055,170015.0
2023-06-02 12:30:00,59.79,59.87,59.78,59.87,76419.0,55.2147,55.2886,55.2055,55.2886,76419.0
2023-06-02 13:00:00,59.86,59.94,59.84,59.93,55422.0,55.2794,55.3532,55.2609,55.344,55422.0
2023-06-02 13:30:00,59.94,59.94,59.87,59.89,21811.0,55.3532,55.3532,55.2886,55.3071,21811.0
2023-06-02 14:00:00,59.9,59.9,59.83,59.88,25265.0,55.3163,55.3163,55.2517,55.2978,25265.0
2023-06-02 14:30:00,59.89,59.93,59.87,59.88,151449.0,55.3071,55.344,55.2886,55.2978,151449.0
2023-06-02 15:00:00,59.88,59.92,59.86,59.87,190010.0,55.2978,55.3348,55.2794,55.2886,190010.0
2023-06-02 15:30:00,59.87,59.9,59.85,59.86,208914.0,55.2886,55.3163,55.2701,55.2794,208914.0
2023-06-05 09:30:00,59.73,59.81,59.59,59.59,67561.0,55.1593,55.2332,55.03,55.03,67561.0
2023-06-05 10:00:00,59.6,59.77,59.54,59.55,38602.0,55.0393,55.1963,54.9839,54.9931,38602.0
2023-06-05 10:30:00,59.55,59.66,59.52,59.53,151864.0,54.9931,55.0947,54.9654,54.9746,151864.0
2023-06-05 11:00:00,59.56,59.59,59.52,59.58,41974.0,55.0023,55.03,54.9654,55.0208,41974.0
2023-06-05 11:30:00,59.59,59.66,59.51,59.65,43315.0,55.03,55.0947,54.9561,55.0854,43315.0
2023-06-05 12:00:00,59.66,59.74,59.65,59.7,63262.0,55.0947,55.1685,55.0854,55.1316,63262.0
2023-06-05 12:30:00,59.71,59.73,59.67,59.71,51236.0,55.1408,55.1593,55.1039,55.1408,51236.0
2023-06-05 13:00:00,59.72,59.72,59.61,59.62,95357.0,55.1501,55.1501,55.0485,55.0577,95357.0
2023-06-05 13:30:00,59.62,59.62,59.56,59.6,94937.0,55.0577,55.0577,55.0023,55.0393,94937.0
2023-06-05 14:00:00,59.6,59.62,59.54,59.58,112957.0,55.0393,55.0577,54.9839,55.0208,112957.0
2023-06-05 14:30:00,59.58,59.59,59.44,59.55,176566.0,55.0208,55.03,54.8915,54.9931,176566.0
2023-06-05 15:00:00,59.55,59.55,59.46,59.52,281613.0,54.9931,54.9931,54.91,54.9654,281613.0
2023-06-05 15:30:00,59.51,59.55,59.47,59.47,326959.0,54.9561,54.9931,54.9192,54.9192,326959.0
2023-06-06 09:30:00,59.5,59.62,59.36,59.59,88967.0,54.9469,55.0577,54.8176,55.03,88967.0
2023-06-06 10:00:00,59.58,59.74,59.57,59.68,23871.0,55.0208,55.1685,55.0116,55.1131,23871.0
2023-06-06 10:30:00,59.67,59.81,59.65,59.81,19149.0,55.1039,55.2332,55.0854,55.2332,19149.0
2023-06-06 11:00:00,59.81,59.89,59.8,59.88,55570.0,55.2332,55.3071,55.224,55.2978,55570.0
2023-06-06 11:30:00,59.88,60.01,59.88,60.01,34300.0,55.2978,55.4179,55.2978,55.4179,34300.0
2023-06-06 12:00:00,60.01,60.02,59.96,59.96,17576.0,55.4179,55.4271,55.3717,55.3717,17576.0
2023-06-06 12:30:00,59.96,59.99,59.91,59.91,63942.0,55.3717,55.3994,55.3255,55.3255,63942.0
2023-06-06 13:00:00,59.91,59.97,59.89,59.93,24614.0,55.3255,55.3809,55.3071,55.344,24614.0
2023-06-06 13:30:00,59.93,59.96,59.9,59.92,22262.0,55.344,55.3717,55.3163,55.3348,22262.0
2023-06-06 14:00:00,59.92,60.01,59.9,60.01,40615.0,55.3348,55.4179,55.3163,55.4179,40615.0
2023-06-06 14:30:00,60.01,60.03,59.99,60.01,40892.0,55.4179,55.4364,55.3994,55.4179,40892.0
2023-06-06 15:00:00,60.01,60.05,59.99,60.04,63661.0,55.4179,55.4548,55.3994,55.4456,63661.0
2023-06-06 15:30:00,60.03,60.05,59.97,60.0,143772.0,55.4364,55.4548,55.3809,55.4087,143772.0
2023-06-07 09:30:00,58.86,59.12,58.86,59.12,75328.0,55.2834,55.5276,55.2834,55.5276,75328.0
2023-06-07 10:00:00,59.11,59.12,58.83,58.85,53725.0,55.5182,55.5276,55.2552,55.274,53725.0
2023-06-07 10:30:00,58.86,58.88,58.67,58.71,49479.0,55.2834,55.3022,55.105,55.1425,49479.0
2023-06-07 11:00:00,58.71,58.75,58.67,58.74,49603.0,55.1425,55.1801,55.105,55.1707,49603.0
2023-06-07 11:30:00,58.73,58.76,58.59,58.6,72889.0,55.1613,55.1895,55.0298,55.0392,72889.0
2023-06-07 12:00:00,58.61,58.67,58.58,58.6,157609.0,55.0486,55.105,55.0204,55.0392,157609.0
2023-06-07 12:30:00,58.6,58.64,58.54,58.57,78906.0,55.0392,55.0768,54.9829,55.011,78906.0
2023-06-07 13:00:00,58.55,58.59,58.5,58.55,74104.0,54.9923,55.0298,54.9453,54.9923,74104.0
2023-06-07 13:30:00,58.55,58.58,58.49,58.58,25892.0,54.9923,55.0204,54.9359,55.0204,25892.0
2023-06-07 14:00:00,58.58,58.65,58.57,58.62,52899.0,55.0204,55.0862,55.011,55.058,52899.0
2023-06-07 14:30:00,58.62,58.64,58.57,58.64,85424.0,55.058,55.0768,55.011,55.0768,85424.0
2023-06-07 15:00:00,58.64,58.69,58.6,58.67,139858.0,55.0768,55.1237,55.0392,55.105,139858.0
2023-06-07 15:30:00,58.67,58.68,58.53,58.54,242430.0,55.105,55.1144,54.9735,54.9829,242430.0
2023-06-08 09:30:00,58.76,58.84,58.64,58.74,55384.0,55.1895,55.2646,55.0768,55.1707,55384.0
2023-06-08 10:00:00,58.73,58.78,58.71,58.77,54116.0,55.1613,55.2083,55.1425,55.1989,54116.0
2023-06-08 10:30:00,58.77,58.83,58.75,58.81,95344.0,55.1989,55.2552,55.1801,55.2365,95344.0
2023-06-08 11:00:00,58.82,58.93,58.8,58.92,89288.0,55.2458,55.3492,55.2271,55.3398,89288.0
2023-06-08 11:30:00,58.92,58.94,58.89,58.91,31444.0,55.3398,55.3586,55.3116,55.3304,31444.0
2023-06-08 12:00:00,58.91,59.03,58.88,59.03,16775.0,55.3304,55.4431,55.3022,55.4431,16775.0
2023-06-08 12:30:00,59.02,59.03,58.97,59.0,23134.0,55.4337,55.4431,55.3867,55.4149,23134.0
2023-06-08 13:00:00,59.02,59.03,58.95,58.98,29676.0,55.4337,55.4431,55.3679,55.3961,29676.0
2023-06-08 13:30:00,58.98,59.0,58.94,58.98,28071.0,55.3961,55.4149,55.3586,55.3961,28071.0
2023-06-08 14:00:00,58.98,59.04,58.97,59.04,27320.0,55.3961,55.4525,55.3867,55.4525,27320.0
2023-06-08 14:30:00,59.04,59.09,59.03,59.08,37173.0,55.4525,55.4994,55.4431,55.49,37173.0
2023-06-08 15:00:00,59.08,59.09,59.04,59.09,187411.0,55.49,55.4994,55.4525,55.4994,187411.0
2023-06-08 15:30:00,59.08,59.12,59.07,59.08,96311.0,55.49,55.5276,55.4807,55.49,96311.0
2023-06-09 09:30:00,59.66,59.66,59.11,59.22,52748.0,56.0348,56.0348,55.5182,55.6215,52748.0
2023-06-09 10:00:00,59.21,59.29,59.21,59.26,114383.0,55.6121,55.6873,55.6121,55.6591,114383.0
2023-06-09 10:30:00,59.27,59.28,59.14,59.25,30843.0,55.6685,55.6779,55.5464,55.6497,30843.0
2023-06-09 11:00:00,59.24,59.28,59.15,59.16,33448.0,55.6403,55.6779,55.5558,55.5652,33448.0
2023-06-09 11:30:00,59.15,59.2,59.1,59.14,33906.0,55.5558,55.6028,55.5088,55.5464,33906.0
2023-06-09 12:00:00,59.14,59.18,59.09,59.11,30016.0,55.5464,55.584,55.4994,55.5182,30016.0
2023-06-09 12:30:00,59.13,59.18,59.09,59.18,19556.0,55.537,55.584,55.4994,55.584,19556.0
2023-06-09 13:00:00,59.18,59.2,59.16,59.19,53284.0,55.584,55.6028,55.5652,55.5934,53284.0
2023-06-09 13:30:00,59.2,59.24,59.19,59.23,25421.0,55.6028,55.6403,55.5934,55.6309,25421.0
2023-06-09 14:00:00,59.24,59.27,59.22,59.22,29214.0,55.6403,55.6685,55.6215,55.6215,29214.0
2023-06-09 14:30:00,59.23,59.23,59.15,59.21,55414.0,55.6309,55.6309,55.5558,55.6121,55414.0
2023-06-09 15:00:00,59.21,59.23,59.18,59.19,252541.0,55.6121,55.6309,55.584,55.5934,252541.0
2023-06-09 15:30:00,59.2,59.21,59.16,59.19,60687.0,55.6028,55.6121,55.5652,55.5934,60687.0
2023-06-12 09:30:00,59.42,59.67,59.34,59.39,71984.0,55.8094,56.0442,55.7342,55.7812,71984.0
2023-06-12 10:00:00,59.39,59.44,59.35,59.37,27823.0,55.7812,55.8282,55.7436,55.7624,27823.0
2023-06-12 10:30:00,59.38,59.4,59.33,59.39,60147.0,55.7718,55.7906,55.7249,55.7812,60147.0
2023-06-12 11:00:00,59.4,59.45,59.38,59.42,23772.0,55.7906,55.8376,55.7718,55.8094,23772.0
2023-06-12 11:30:00,59.41,59.43,59.37,59.37,17552.0,55.8,55.8188,55.7624,55.7624,17552.0
2023-06-12 12:00:00,59.38,59.42,59.38,59.4,12286.0,55.7718,55.8094,55.7718,55.7906,12286.0
2023-06-12 12:30:00,59.4,59.46,59.4,59.42,12312.0,55.7906,55.847,55.7906,55.8094,12312.0
2023-06-12 13:00:00,59.42,59.44,59.39,59.41,14278.0,55.8094,55.8282,55.7812,55.8,14278.0
2023-06-12 13:30:00,59.4,59.48,59.38,59.48,29894.0,55.7906,55.8657,55.7718,55.8657,29894.0
2023-06-12 14:00:00,59.48,59.49,59.44,59.45,43161.0,55.8657,55.8751,55.8282,55.8376,43161.0
2023-06-12 14:30:00,59.44,59.51,59.44,59.51,38716.0,55.8282,55.8939,55.8282,55.8939,38716.0
2023-06-12 15:00:00,59.51,59.57,59.48,59.55,102302.0,55.8939,55.9503,55.8657,55.9315,102302.0
2023-06-12 15:30:00,59.55,59.6,59.54,59.6,45376.0,55.9315,55.9785,55.9221,55.9785,45376.0
2023-06-13 09:30:00,60.15,60.21,60.06,60.07,73655.0,56.495,56.5514,56.4105,56.4199,73655.0
2023-06-13 10:00:00,60.07,60.17,60.01,60.17,73284.0,56.4199,56.5138,56.3635,56.5138,73284.0
2023-06-13 10:30:00,60.18,60.22,60.12,60.16,70615.0,56.5232,56.5608,56.4669,56.5044,70615.0
2023-06-13 11:00:00,60.17,60.24,60.12,60.16,75090.0,56.5138,56.5796,56.4669,56.5044,75090.0
2023-06-13 11:30:00,60.16,60.17,60.07,60.08,31510.0,56.5044,56.5138,56.4199,56.4293,31510.0
2023-06-13 12:00:00,60.07,60.19,60.07,60.18,34946.0,56.4199,56.5326,56.4199,56.5232,34946.0
2023-06-13 12:30:00,60.18,60.21,60.16,60.2,35080.0,56.5232,56.5514,56.5044,56.542,35080.0
2023-06-13 13:00:00,60.2,60.22,60.14,60.17,52913.0,56.542,56.5608,56.4856,56.5138,52913.0
2023-06-13 13:30:00,60.17,60.18,60.08,60.09,58304.0,56.5138,56.5232,56.4293,56.4387,58304.0
2023-06-13 14:00:00,60.09,60.13,59.98,60.0,17629.0,56.4387,56.4762,56.3354,56.3541,17629.0
2023-06-13 14:30:00,60.0,60.04,59.97,60.04,34205.0,56.3541,56.3917,56.326,56.3917,34205.0
2023-06-13 15:00:00,60.04,60.08,60.03,60.05,37449.0,56.3917,56.4293,56.3823,56.4011,37449.0
2023-06-13 15:30:00,60.05,60.11,60.05,60.08,45551.0,56.4011,56.4575,56.4011,56.4293,45551.0
2023-06-14 09:30:00,60.22,60.48,60.21,60.36,324077.0,56.5608,56.805,56.5514,56.6923,324077.0
2023-06-14 10:00:00,60.34,60.45,60.34,60.45,60140.0,56.6735,56.7768,56.6735,56.7768,60140.0
2023-06-14 10:30:00,60.46,60.51,60.44,60.48,157449.0,56.7862,56.8332,56.7674,56.805,157449.0
2023-06-14 11:00:00,60.48,60.54,60.44,60.51,76272.0,56.805,56.8613,56.7674,56.8332,76272.0
2023-06-14 11:30:00,60.5,60.5,60.38,60.4,285690.0,56.8238,56.8238,56.7111,56.7298,285690.0
2023-06-14 12:00:00,60.4,60.4,60.33,60.39,227546.0,56.7298,56.7298,56.6641,56.7204,227546.0
2023-06-14 12:30:00,60.39,60.39,60.34,60.37,102207.0,56.7204,56.7204,56.6735,56.7017,102207.0
2023-06-14 13:00:00,60.36,60.36,60.27,60.27,70091.0,56.6923,56.6923,56.6077,56.6077,70091.0
2023-06-14 13:30:00,60.27,60.3,60.24,60.26,23650.0,56.6077,56.6359,56.5796,56.5983,23650.0
2023-06-14 14:00:00,60.21,60.21,59.73,59.87,52747.0,56.5514,56.5514,56.1006,56.232,52747.0
2023-06-14 14:30:00,59.86,60.24,59.82,60.16,57086.0,56.2227,56.5796,56.1851,56.5044,57086.0
2023-06-14 15:00:00,60.18,60.28,60.05,60.11,55174.0,56.5232,56.6171,56.4011,56.4575,55174.0
2023-06-14 15:30:00,60.11,60.2,60.03,60.16,167701.0,56.4575,56.542,56.3823,56.5044,167701.0
2023-06-15 09:30:00,59.95,60.15,59.91,60.15,65627.0,56.3072,56.495,56.2696,56.495,65627.0
2023-06-15 10:00:00,60.15,60.35,60.15,60.34,29684.0,56.495,56.6829,56.495,56.6735,29684.0
2023-06-15 10:30:00,60.34,60.34,60.23,60.27,28715.0,56.6735,56.6735,56.5702,56.6077,28715.0
2023-06-15 11:00:00,60.27,60.37,60.21,60.37,48834.0,56.6077,56.7017,56.5514,56.7017,48834.0
2023-06-15 11:30:00,60.38,60.41,60.32,60.36,20366.0,56.7111,56.7392,56.6547,56.6923,20366.0
2023-06-15 12:00:00,60.37,60.47,60.36,60.44,24862.0,56.7017,56.7956,56.6923,56.7674,24862.0
2023-06-15 12:30:00,60.45,60.46,60.4,60.46,22333.0,56.7768,56.7862,56.7298,56.7862,22333.0
2023-06-15 13:00:00,60.45,60.46,60.39,60.46,13852.0,56.7768,56.7862,56.7204,56.7862,13852.0
2023-06-15 13:30:00,60.46,60.53,60.44,60.52,12797.0,56.7862,56.8519,56.7674,56.8425,12797.0
2023-06-15 14:00:00,60.51,60.53,60.46,60.52,51307.0,56.8332,56.8519,56.7862,56.8425,51307.0
2023-06-15 14:30:00,60.51,60.62,60.49,60.61,83767.0,56.8332,56.9365,56.8144,56.9271,83767.0
2023-06-15 15:00:00,60.61,60.61,60.54,60.58,47395.0,56.9271,56.9271,56.8613,56.8989,47395.0
2023-06-15 15:30:00,60.58,60.58,60.44,60.51,303203.0,56.8989,56.8989,56.7674,56.8332,303203.0
2023-06-16 09:30:00,60.78,60.78,60.63,60.66,60553.0,57.0867,57.0867,56.9459,56.974,60553.0
2023-06-16 10:00:00,60.67,60.77,60.59,60.66,31333.0,56.9834,57.0774,56.9083,56.974,31333.0
2023-06-16 10:30:00,60.67,60.72,60.56,60.62,22728.0,56.9834,57.0304,56.8801,56.9365,22728.0
2023-06-16 11:00:00,60.6,60.65,60.49,60.53,23604.0,56.9177,56.9646,56.8144,56.8519,23604.0
2023-06-16 11:30:00,60.54,60.55,60.45,60.49,29075.0,56.8613,56.8707,56.7768,56.8144,29075.0
2023-06-16 12:00:00,60.51,60.57,60.5,60.57,18294.0,56.8332,56.8895,56.8238,56.8895,18294.0
2023-06-16 12:30:00,60.58,60.63,60.56,60.62,34757.0,56.8989,56.9459,56.8801,56.9365,34757.0
2023-06-16 13:00:00,60.63,60.64,60.58,60.6,23359.0,56.9459,56.9553,56.8989,56.9177,23359.0
2023-06-16 13:30:00,60.59,60.6,60.56,60.6,10705.0,56.9083,56.9177,56.8801,56.9177,10705.0
2023-06-16 14:00:00,60.59,60.59,60.54,60.56,63506.0,56.9083,56.9083,56.8613,56.8801,63506.0
2023-06-16 14:30:00,60.57,60.57,60.5,60.5,20472.0,56.8895,56.8895,56.8238,56.8238,20472.0
2023-06-16 15:00:00,60.5,60.51,60.42,60.44,50443.0,56.8238,56.8332,56.7486,56.7674,50443.0
2023-06-16 15:30:00,60.44,60.46,60.35,60.35,267247.0,56.7674,56.7862,56.6829,56.6829,267247.0
2023-06-20 09:30:00,59.6,59.85,59.5,59.53,51920.0,55.9785,56.2133,55.8845,55.9127,51920.0
2023-06-20 10:00:00,59.51,59.51,59.31,59.33,27809.0,55.8939,55.8939,55.7061,55.7249,27809.0
2023-06-20 10:30:00,59.31,59.39,59.3,59.38,39358.0,55.7061,55.7812,55.6967,55.7718,39358.0
2023-06-20 11:00:00,59.39,59.43,59.35,59.35,38162.0,55.7812,55.8188,55.7436,55.7436,38162.0
2023-06-20 11:30:00,59.36,59.42,59.35,59.37,43862.0,55.753,55.8094,55.7436,55.7624,43862.0
2023-06-20 12:00:00,59.38,59.5,59.35,59.49,30454.0,55.7718,55.8845,55.7436,55.8751,30454.0
2023-06-20 12:30:00,59.49,59.54,59.47,59.54,17020.0,55.8751,55.9221,55.8564,55.9221,17020.0
2023-06-20 13:00:00,59.54,59.59,59.52,59.56,19368.0,55.9221,55.9691,55.9033,55.9409,19368.0
2023-06-20 13:30:00,59.57,59.58,59.5,59.52,61172.0,55.9503,55.9597,55.8845,55.9033,61172.0
2023-06-20 14:00:00,59.51,59.55,59.49,59.55,30190.0,55.8939,55.9315,55.8751,55.9315,30190.0
2023-06-20 14:30:00,59.54,59.56,59.5,59.55,38961.0,55.9221,55.9409,55.8845,55.9315,38961.0
2023-06-20 15:00:00,59.55,59.56,59.49,59.52,35228.0,55.9315,55.9409,55.8751,55.9033,35228.0
2023-06-20 15:30:00,59.52,59.56,59.43,59.44,77167.0,55.9033,55.9409,55.8188,55.8282,77167.0
2023-06-21 09:30:00,59.38,59.43,59.34,59.39,36986.0,55.7718,55.8188,55.7342,55.7812,36986.0
2023-06-21 10:00:00,59.4,59.5,59.36,59.5,39798.0,55.7906,55.8845,55.753,55.8845,39798.0
2023-06-21 10:30:00,59.53,59.56,59.44,59.48,25046.0,55.9127,55.9409,55.8282,55.8657,25046.0
2023-06-21 11:00:00,59.49,59.52,59.39,59.5,48142.0,55.8751,55.9033,55.7812,55.8845,48142.0
2023-06-21 11:30:00,59.5,59.55,59.46,59.46,18573.0,55.8845,55.9315,55.847,55.847,18573.0
2023-06-21 12:00:00,59.47,59.58,59.46,59.58,19225.0,55.8564,55.9597,55.847,55.9597,19225.0
2023-06-21 12:30:00,59.58,59.62,59.56,59.58,26700.0,55.9597,55.9972,55.9409,55.9597,26700.0
2023-06-21 13:00:00,59.58,59.58,59.53,59.55,41190.0,55.9597,55.9597,55.9127,55.9315,41190.0
2023-06-21 13:30:00,59.54,59.65,59.54,59.65,41291.0,55.9221,56.0254,55.9221,56.0254,41291.0
2023-06-21 14:00:00,59.66,59.77,59.64,59.76,30759.0,56.0348,56.1381,56.016,56.1287,30759.0
2023-06-21 14:30:00,59.78,59.79,59.73,59.76,22236.0,56.1475,56.1569,56.1006,56.1287,22236.0
2023-06-21 15:00:00,59.75,59.75,59.67,59.68,40933.0,56.1193,56.1193,56.0442,56.0536,40933.0
2023-06-21 15:30:00,59.68,59.68,59.59,59.6,47260.0,56.0536,56.0536,55.9691,55.9785,47260.0
2023-06-22 09:30:00,59.01,59.19,58.84,59.02,47123.0,55.4243,55.5934,55.2646,55.4337,47123.0
2023-06-22 10:00:00,59.02,59.1,58.96,59.05,29951.0,55.4337,55.5088,55.3773,55.4619,29951.0
2023-06-22 10:30:00,59.04,59.04,58.9,58.92,27309.0,55.4525,55.4525,55.321,55.3398,27309.0
2023-06-22 11:00:00,58.93,58.98,58.9,58.9,39190.0,55.3492,55.3961,55.321,55.321,39190.0
2023-06-22 11:30:00,58.93,59.04,58.92,58.98,35369.0,55.3492,55.4525,55.3398,55.3961,35369.0
2023-06-22 12:00:00,58.97,58.98,58.92,58.98,14195.0,55.3867,55.3961,55.3398,55.3961,14195.0
2023-06-22 12:30:00,58.97,59.02,58.97,59.01,51246.0,55.3867,55.4337,55.3867,55.4243,51246.0
2023-06-22 13:00:00,59.01,59.01,58.91,58.92,23059.0,55.4243,55.4243,55.3304,55.3398,23059.0
2023-06-22 13:30:00,58.93,59.01,58.9,59.01,11754.0,55.3492,55.4243,55.321,55.4243,11754.0
2023-06-22 14:00:00,59.02,59.02,58.97,59.01,6564.0,55.4337,55.4337,55.3867,55.4243,6564.0
2023-06-22 14:30:00,59.01,59.06,58.96,59.06,18189.0,55.4243,55.4713,55.3773,55.4713,18189.0
2023-06-22 15:00:00,59.06,59.07,58.97,58.97,29071.0,55.4713,55.4807,55.3867,55.3867,29071.0
2023-06-22 15:30:00,58.96,59.02,58.94,59.0,58039.0,55.3773,55.4337,55.3586,55.4149,58039.0
2023-06-23 09:30:00,57.9,58.62,57.86,57.92,54215.0,54.3818,55.058,54.3442,54.4005,54215.0
2023-06-23 10:00:00,57.93,57.99,57.91,57.97,18982.0,54.4099,54.4663,54.3911,54.4475,18982.0
2023-06-23 10:30:00,57.98,58.04,57.9,57.92,22337.0,54.4569,54.5132,54.3818,54.4005,22337.0
2023-06-23 11:00:00,57.92,57.95,57.84,57.85,32755.0,54.4005,54.4287,54.3254,54.3348,32755.0
2023-06-23 11:30:00,57.89,58.02,57.88,57.94,30421.0,54.3724,54.4945,54.363,54.4193,30421.0
2023-06-23 12:00:00,57.95,57.99,57.93,57.98,11889.0,54.4287,54.4663,54.4099,54.4569,11889.0
2023-06-23 12:30:00,57.99,58.03,57.97,57.97,21126.0,54.4663,54.5039,54.4475,54.4475,21126.0
2023-06-23 13:00:00,57.98,58.02,57.94,58.01,14496.0,54.4569,54.4945,54.4193,54.4851,14496.0
2023-06-23 13:30:00,58.02,58.05,58.0,58.01,10167.0,54.4945,54.5226,54.4757,54.4851,10167.0
2023-06-23 14:00:00,58.01,58.01,57.94,57.96,27376.0,54.4851,54.4851,54.4193,54.4381,27376.0
2023-06-23 14:30:00,57.97,57.97,57.88,57.89,54121.0,54.4475,54.4475,54.363,54.3724,54121.0
2023-06-23 15:00:00,57.89,57.95,57.85,57.9,80041.0,54.3724,54.4287,54.3348,54.3818,80041.0
2023-06-23 15:30:00,57.9,57.97,57.88,57.93,84104.0,54.3818,54.4475,54.363,54.4099,84104.0
2023-06-26 09:30:00,57.84,58.0,57.81,57.97,68191.0,54.3254,54.4757,54.2972,54.4475,68191.0
2023-06-26 10:00:00,57.97,57.99,57.84,57.85,30655.0,54.4475,54.4663,54.3254,54.3348,30655.0
2023-06-26 10:30:00,57.85,57.94,57.8,57.94,25316.0,54.3348,54.4193,54.2878,54.4193,25316.0
2023-06-26 11:00:00,57.95,57.96,57.89,57.91,31237.0,54.4287,54.4381,54.3724,54.3911,31237.0
2023-06-26 11:30:00,57.91,57.94,57.87,57.9,23407.0,54.3911,54.4193,54.3536,54.3818,23407.0
2023-06-26 12:00:00,57.92,57.92,57.83,57.86,35025.0,54.4005,54.4005,54.316,54.3442,35025.0
2023-06-26 12:30:00,57.86,57.9,57.83,57.9,17635.0,54.3442,54.3818,54.316,54.3818,17635.0
2023-06-26 13:00:00,57.9,57.93,57.87,57.93,15243.0,54.3818,54.4099,54.3536,54.4099,15243.0
2023-06-26 13:30:00,57.93,57.93,57.89,57.91,17793.0,54.4099,54.4099,54.3724,54.3911,17793.0
2023-06-26 14:00:00,57.89,57.91,57.88,57.91,23657.0,54.3724,54.3911,54.363,54.3911,23657.0
2023-06-26 14:30:00,57.92,57.98,57.91,57.97,12783.0,54.4005,54.4569,54.3911,54.4475,12783.0
2023-06-26 15:00:00,57.97,58.0,57.93,57.94,42359.0,54.4475,54.4757,54.4099,54.4193,42359.0
2023-06-26 15:30:00,57.94,57.96,57.87,57.89,51951.0,54.4193,54.4381,54.3536,54.3724,51951.0
2023-06-27 09:30:00,57.84,57.91,57.8,57.85,60622.0,54.3254,54.3911,54.2878,54.3348,60622.0
2023-06-27 10:00:00,57.85,57.87,57.7,57.84,44026.0,54.3348,54.3536,54.1939,54.3254,44026.0
2023-06-27 10:30:00,57.86,57.96,57.86,57.93,87397.0,54.3442,54.4381,54.3442,54.4099,87397.0
2023-06-27 11:00:00,57.93,57.96,57.86,57.95,22116.0,54.4099,54.4381,54.3442,54.4287,22116.0
2023-06-27 11:30:00,57.96,58.02,57.95,57.98,21170.0,54.4381,54.4945,54.4287,54.4569,21170.0
2023-06-27 12:00:00,57.98,58.02,57.97,58.02,25786.0,54.4569,54.4945,54.4475,54.4945,25786.0
2023-06-27 12:30:00,58.02,58.07,58.0,58.04,34970.0,54.4945,54.5414,54.4757,54.5132,34970.0
2023-06-27 13:00:00,58.04,58.13,58.01,58.13,95344.0,54.5132,54.5978,54.4851,54.5978,95344.0
2023-06-27 13:30:00,58.13,58.19,58.11,58.19,116315.0,54.5978,54.6541,54.579,54.6541,116315.0
2023-06-27 14:00:00,58.19,58.19,58.16,58.18,121494.0,54.6541,54.6541,54.626,54.6447,121494.0
2023-06-27 14:30:00,58.19,58.25,58.16,58.2,147751.0,54.6541,54.7105,54.626,54.6635,147751.0
2023-06-27 15:00:00,58.2,58.23,58.18,58.22,62168.0,54.6635,54.6917,54.6447,54.6823,62168.0
2023-06-27 15:30:00,58.21,58.23,58.18,58.18,68929.0,54.6729,54.6917,54.6447,54.6447,68929.0
2023-06-28 09:30:00,58.29,58.62,58.24,58.35,67874.0,54.7481,55.058,54.7011,54.8044,67874.0
2023-06-28 10:00:00,58.35,58.46,58.34,58.43,44186.0,54.8044,54.9077,54.795,54.8795,44186.0
2023-06-28 10:30:00,58.41,58.44,58.28,58.3,42011.0,54.8608,54.8889,54.7387,54.7574,42011.0
2023-06-28 11:00:00,58.32,58.46,58.31,58.44,39549.0,54.7762,54.9077,54.7668,54.8889,39549.0
2023-06-28 11:30:00,58.45,58.51,58.44,58.47,35022.0,54.8983,54.9547,54.8889,54.9171,35022.0
2023-06-28 12:00:00,58.48,58.6,58.46,58.54,26696.0,54.9265,55.0392,54.9077,54.9829,26696.0
2023-06-28 12:30:00,58.55,58.56,58.4,58.45,39748.0,54.9923,55.0016,54.8514,54.8983,39748.0
2023-06-28 13:00:00,58.44,58.52,58.43,58.52,31829.0,54.8889,54.9641,54.8795,54.9641,31829.0
2023-06-28 13:30:00,58.53,58.54,58.46,58.49,29154.0,54.9735,54.9829,54.9077,54.9359,29154.0
2023-06-28 14:00:00,58.49,58.53,58.48,58.51,83262.0,54.9359,54.9735,54.9265,54.9547,83262.0
2023-06-28 14:30:00,58.5,58.51,58.47,58.49,40074.0,54.9453,54.9547,54.9171,54.9359,40074.0
2023-06-28 15:00:00,58.5,58.5,58.43,58.45,42560.0,54.9453,54.9453,54.8795,54.8983,42560.0
2023-06-28 15:30:00,58.46,58.47,58.41,58.46,73662.0,54.9077,54.9171,54.8608,54.9077,73662.0
2023-06-29 09:30:00,58.1,58.47,58.1,58.18,51227.0,54.5696,54.9171,54.5696,54.6447,51227.0
2023-06-29 10:00:00,58.21,58.31,58.15,58.28,19593.0,54.6729,54.7668,54.6166,54.7387,19593.0
2023-06-29 10:30:00,58.27,58.27,58.2,58.25,17410.0,54.7293,54.7293,54.6635,54.7105,17410.0
2023-06-29 11:00:00,58.24,58.29,58.23,58.26,23643.0,54.7011,54.7481,54.6917,54.7199,23643.0
2023-06-29 11:30:00,58.27,58.3,58.22,58.28,29013.0,54.7293,54.7574,54.6823,54.7387,29013.0
2023-06-29 12:00:00,58.29,58.32,58.26,58.31,24455.0,54.7481,54.7762,54.7199,54.7668,24455.0
2023-06-29 12:30:00,58.32,58.34,58.25,58.27,96980.0,54.7762,54.795,54.7105,54.7293,96980.0
2023-06-29 13:00:00,58.26,58.27,58.23,58.27,11056.0,54.7199,54.7293,54.6917,54.7293,11056.0
2023-06-29 13:30:00,58.27,58.27,58.22,58.23,14253.0,54.7293,54.7293,54.6823,54.6917,14253.0
2023-06-29 14:00:00,58.22,58.24,58.17,58.22,33141.0,54.6823,54.7011,54.6353,54.6823,33141.0
2023-06-29 14:30:00,58.23,58.25,58.2,58.23,12284.0,54.6917,54.7105,54.6635,54.6917,12284.0
2023-06-29 15:00:00,58.24,58.27,58.22,58.25,38523.0,54.7011,54.7293,54.6823,54.7105,38523.0
2023-06-29 15:30:00,58.25,58.26,58.2,58.25,84580.0,54.7105,54.7199,54.6635,54.7105,84580.0
2023-06-30 09:30:00,58.73,58.88,58.71,58.86,147318.0,55.1613,55.3022,55.1425,55.2834,147318.0
2023-06-30 10:00:00,58.84,58.99,58.83,58.94,55319.0,55.2646,55.4055,55.2552,55.3586,55319.0
2023-06-30 10:30:00,58.95,58.96,58.83,58.85,39497.0,55.3679,55.3773,55.2552,55.274,39497.0
2023-06-30 11:00:00,58.87,58.94,58.85,58.87,27123.0,55.2928,55.3586,55.274,55.2928,27123.0
2023-06-30 11:30:00,58.84,58.93,58.83,58.9,28076.0,55.2646,55.3492,55.2552,55.321,28076.0
2023-06-30 12:00:00,58.91,58.94,58.87,58.94,82578.0,55.3304,55.3586,55.2928,55.3586,82578.0
2023-06-30 12:30:00,58.93,59.01,58.93,59.0,53620.0,55.3492,55.4243,55.3492,55.4149,53620.0
2023-06-30 13:00:00,59.0,59.03,59.0,59.01,18078.0,55.4149,55.4431,55.4149,55.4243,18078.0
2023-06-30 13:30:00,59.01,59.01,58.95,58.99,34322.0,55.4243,55.4243,55.3679,55.4055,34322.0
2023-06-30 14:00:00,58.99,59.0,58.97,59.0,16040.0,55.4055,55.4149,55.3867,55.4149,16040.0
2023-06-30 14:30:00,58.99,59.01,58.97,58.98,40145.0,55.4055,55.4243,55.3867,55.3961,40145.0
2023-06-30 15:00:00,58.98,59.0,58.96,58.98,93235.0,55.3961,55.4149,55.3773,55.3961,93235.0
2023-06-30 15:30:00,58.98,58.99,58.92,58.97,243966.0,55.3961,55.4055,55.3398,55.3867,243966.0
2023-07-03 09:30:00,58.98,59.09,58.97,59.07,133336.0,55.3961,55.4994,55.3867,55.4807,133336.0
2023-07-03 10:00:00,59.07,59.18,59.05,59.07,100401.0,55.4807,55.584,55.4619,55.4807,100401.0
2023-07-03 10:30:00,59.07,59.08,59.03,59.05,68550.0,55.4807,55.49,55.4431,55.4619,68550.0
2023-07-03 11:00:00,59.05,59.06,59.03,59.04,74022.0,55.4619,55.4713,55.4431,55.4525,74022.0
2023-07-03 11:30:00,59.04,59.12,58.98,59.1,136454.0,55.4525,55.5276,55.3961,55.5088,136454.0
2023-07-03 12:00:00,59.1,59.12,59.07,59.1,104926.0,55.5088,55.5276,55.4807,55.5088,104926.0
2023-07-03 12:30:00,59.09,59.11,59.02,59.03,229308.0,55.4994,55.5182,55.4337,55.4431,229308.0
2023-07-05 09:30:00,58.73,58.96,58.63,58.64,107373.0,55.1613,55.3773,55.0674,55.0768,107373.0
2023-07-05 10:00:00,58.65,58.72,58.6,58.66,75229.0,55.0862,55.1519,55.0392,55.0956,75229.0
2023-07-05 10:30:00,58.66,58.69,58.56,58.61,65603.0,55.0956,55.1237,55.0016,55.0486,65603.0
2023-07-05 11:00:00,58.61,58.65,58.57,58.63,69374.0,55.0486,55.0862,55.011,55.0674,69374.0
2023-07-05 11:30:00,58.63,58.68,58.57,58.59,48491.0,55.0674,55.1144,55.011,55.0298,48491.0
2023-07-05 12:00:00,58.58,58.58,58.54,58.57,49056.0,55.0204,55.0204,54.9829,55.011,49056.0
2023-07-05 12:30:00,58.58,58.58,58.53,58.56,55336.0,55.0204,55.0204,54.9735,55.0016,55336.0
2023-07-05 13:00:00,58.57,58.59,58.55,58.57,43670.0,55.011,55.0298,54.9923,55.011,43670.0
2023-07-05 13:30:00,58.56,58.6,58.56,58.59,52120.0,55.0016,55.0392,55.0016,55.0298,52120.0
2023-07-05 14:00:00,58.58,58.62,58.47,58.5,84296.0,55.0204,55.058,54.9171,54.9453,84296.0
2023-07-05 14:30:00,58.51,58.55,58.49,58.54,79415.0,54.9547,54.9923,54.9359,54.9829,79415.0
2023-07-05 15:00:00,58.54,58.55,58.52,58.54,80533.0,54.9829,54.9923,54.9641,54.9829,80533.0
2023-07-05 15:30:00,58.55,58.55,58.5,58.53,154569.0,54.9923,54.9923,54.9453,54.9735,154569.0
2023-07-06 09:30:00,57.8,58.02,57.65,57.71,53642.0,54.2878,54.4945,54.1469,54.2033,53642.0
2023-07-06 10:00:00,57.71,57.71,57.38,57.4,36701.0,54.2033,54.2033,53.8933,53.9121,36701.0
2023-07-06 10:30:00,57.39,57.43,57.32,57.4,22084.0,53.9027,53.9403,53.837,53.9121,22084.0
2023-07-06 11:00:00,57.41,57.42,57.36,57.41,54036.0,53.9215,53.9309,53.8746,53.9215,54036.0
2023-07-06 11:30:00,57.41,57.55,57.41,57.55,55709.0,53.9215,54.053,53.9215,54.053,55709.0
2023-07-06 12:00:00,57.56,57.64,57.55,57.56,29426.0,54.0624,54.1375,54.053,54.0624,29426.0
2023-07-06 12:30:00,57.57,57.64,57.55,57.63,60392.0,54.0718,54.1375,54.053,54.1282,60392.0
2023-07-06 13:00:00,57.63,57.67,57.63,57.64,17310.0,54.1282,54.1657,54.1282,54.1375,17310.0
2023-07-06 13:30:00,57.65,57.67,57.61,57.65,23146.0,54.1469,54.1657,54.1094,54.1469,23146.0
2023-07-06 14:00:00,57.66,57.66,57.61,57.62,32711.0,54.1563,54.1563,54.1094,54.1188,32711.0
2023-07-06 14:30:00,57.62,57.7,57.62,57.68,48176.0,54.1188,54.1939,54.1188,54.1751,48176.0
2023-07-06 15:00:00,57.69,57.7,57.66,57.67,107349.0,54.1845,54.1939,54.1563,54.1657,107349.0
2023-07-06 15:30:00,57.66,57.71,57.63,57.67,125161.0,54.1563,54.2033,54.1282,54.1657,125161.0
2023-07-07 09:30:00,57.91,58.25,57.91,58.22,55278.0,54.3911,54.7105,54.3911,54.6823,55278.0
2023-07-07 10:00:00,58.2,58.33,58.2,58.33,15112.0,54.6635,54.7856,54.6635,54.7856,15112.0
2023-07-07 10:30:00,58.33,58.49,58.31,58.48,28422.0,54.7856,54.9359,54.7668,54.9265,28422.0
2023-07-07 11:00:00,58.49,58.54,58.45,58.5,11892.0,54.9359,54.9829,54.8983,54.9453,11892.0
2023-07-07 11:30:00,58.52,58.59,58.52,58.59,15156.0,54.9641,55.0298,54.9641,55.0298,15156.0
2023-07-07 12:00:00,58.61,58.68,58.6,58.68,13462.0,55.0486,55.1144,55.0392,55.1144,13462.0
2023-07-07 12:30:00,58.68,58.83,58.68,58.83,27288.0,55.1144,55.2552,55.1144,55.2552,27288.0
2023-07-07 13:00:00,58.83,58.84,58.79,58.83,29330.0,55.2552,55.2646,55.2177,55.2552,29330.0
2023-07-07 13:30:00,58.82,58.82,58.73,58.76,115877.0,55.2458,55.2458,55.1613,55.1895,115877.0
2023-07-07 14:00:00,58.76,58.76,58.69,58.73,35782.0,55.1895,55.1895,55.1237,55.1613,35782.0
2023-07-07 14:30:00,58.73,58.74,58.7,58.73,38162.0,55.1613,55.1707,55.1331,55.1613,38162.0
2023-07-07 15:00:00,58.73,58.73,58.65,58.66,23451.0,55.1613,55.1613,55.0862,55.0956,23451.0
2023-07-07 15:30:00,58.66,58.68,58.55,58.58,123307.0,55.0956,55.1144,54.9923,55.0204,123307.0
2023-07-10 09:30:00,58.39,58.61,58.39,58.6,47569.0,54.842,55.0486,54.842,55.0392,47569.0
2023-07-10 10:00:00,58.61,58.75,58.6,58.69,82136.0,55.0486,55.1801,55.0392,55.1237,82136.0
2023-07-10 10:30:00,58.69,58.75,58.65,58.74,273410.0,55.1237,55.1801,55.0862,55.1707,273410.0
2023-07-10 11:00:00,58.75,58.77,58.7,58.74,47784.0,55.1801,55.1989,55.1331,55.1707,47784.0
2023-07-10 11:30:00,58.74,58.81,58.73,58.76,130026.0,55.1707,55.2365,55.1613,55.1895,130026.0
2023-07-10 12:00:00,58.75,58.75,58.65,58.73,21693.0,55.1801,55.1801,55.0862,55.1613,21693.0
2023-07-10 12:30:00,58.73,58.79,58.73,58.77,34139.0,55.1613,55.2177,55.1613,55.1989,34139.0
2023-07-10 13:00:00,58.77,58.83,58.76,58.83,16027.0,55.1989,55.2552,55.1895,55.2552,16027.0
2023-07-10 13:30:00,58.84,58.88,58.84,58.88,13815.0,55.2646,55.3022,55.2646,55.3022,13815.0
2023-07-10 14:00:00,58.88,58.89,58.82,58.89,12315.0,55.3022,55.3116,55.2458,55.3116,12315.0
2023-07-10 14:30:00,58.89,58.89,58.85,58.89,19085.0,55.3116,55.3116,55.274,55.3116,19085.0
2023-07-10 15:00:00,58.9,58.9,58.87,58.89,37899.0,55.321,55.321,55.2928,55.3116,37899.0
2023-07-10 15:30:00,58.89,58.9,58.84,58.88,67952.0,55.3116,55.321,55.2646,55.3022,67952.0
2023-07-11 09:30:00,59.05,59.15,59.03,59.14,41627.0,55.4619,55.5558,55.4431,55.5464,41627.0
2023-07-11 10:00:00,59.14,59.17,59.03,59.15,42544.0,55.5464,55.5746,55.4431,55.5558,42544.0
2023-07-11 10:30:00,59.14,59.19,59.11,59.18,14731.0,55.5464,55.5934,55.5182,55.584,14731.0
2023-07-11 11:00:00,59.18,59.22,59.16,59.18,22232.0,55.584,55.6215,55.5652,55.584,22232.0
2023-07-11 11:30:00,59.18,59.26,59.16,59.26,29301.0,55.584,55.6591,55.5652,55.6591,29301.0
2023-07-11 12:00:00,59.27,59.29,59.22,59.24,7681.0,55.6685,55.6873,55.6215,55.6403,7681.0
2023-07-11 12:30:00,59.24,59.33,59.24,59.33,6581.0,55.6403,55.7249,55.6403,55.7249,6581.0
2023-07-11 13:00:00,59.33,59.35,59.3,59.35,24266.0,55.7249,55.7436,55.6967,55.7436,24266.0
2023-07-11 13:30:00,59.34,59.35,59.29,59.33,14985.0,55.7342,55.7436,55.6873,55.7249,14985.0
2023-07-11 14:00:00,59.33,59.34,59.27,59.29,29843.0,55.7249,55.7342,55.6685,55.6873,29843.0
2023-07-11 14:30:00,59.3,59.37,59.28,59.37,9836.0,55.6967,55.7624,55.6779,55.7624,9836.0
2023-07-11 15:00:00,59.37,59.42,59.37,59.42,26759.0,55.7624,55.8094,55.7624,55.8094,26759.0
2023-07-11 15:30:00,59.42,59.49,59.39,59.49,69481.0,55.8094,55.8751,55.7812,55.8751,69481.0
2023-07-12 09:30:00,60.28,60.42,60.28,60.39,42331.0,56.6171,56.7486,56.6171,56.7204,42331.0
2023-07-12 10:00:00,60.38,60.52,60.34,60.5,46809.0,56.7111,56.8425,56.6735,56.8238,46809.0
2023-07-12 10:30:00,60.5,60.67,60.5,60.66,32660.0,56.8238,56.9834,56.8238,56.974,32660.0
2023-07-12 11:00:00,60.69,60.75,60.62,60.72,11997.0,57.0022,57.0586,56.9365,57.0304,11997.0
2023-07-12 11:30:00,60.72,60.74,60.56,60.59,17000.0,57.0304,57.0492,56.8801,56.9083,17000.0
2023-07-12 12:00:00,60.6,60.62,60.54,60.58,20504.0,56.9177,56.9365,56.8613,56.8989,20504.0
2023-07-12 12:30:00,60.58,60.65,60.56,60.63,10998.0,56.8989,56.9646,56.8801,56.9459,10998.0
2023-07-12 13:00:00,60.63,60.67,60.6,60.66,18166.0,56.9459,56.9834,56.9177,56.974,18166.0
2023-07-12 13:30:00,60.65,60.72,60.64,60.71,84501.0,56.9646,57.0304,56.9553,57.021,84501.0
2023-07-12 14:00:00,60.71,60.76,60.69,60.75,115772.0,57.021,57.068,57.0022,57.0586,115772.0
2023-07-12 14:30:00,60.75,60.78,60.73,60.76,76838.0,57.0586,57.0867,57.0398,57.068,76838.0
2023-07-12 15:00:00,60.76,60.76,60.63,60.68,73946.0,57.068,57.068,56.9459,56.9928,73946.0
2023-07-12 15:30:00,60.68,60.72,60.67,60.7,62228.0,56.9928,57.0304,56.9834,57.0116,62228.0
2023-07-13 09:30:00,61.2,61.46,61.01,61.46,127354.0,57.4812,57.7254,57.3028,57.7254,127354.0
2023-07-13 10:00:00,61.43,61.44,61.27,61.28,26710.0,57.6973,57.7066,57.547,57.5564,26710.0
2023-07-13 10:30:00,61.26,61.37,61.26,61.37,19827.0,57.5376,57.6409,57.5376,57.6409,19827.0
2023-07-13 11:00:00,61.37,61.37,61.28,61.28,69385.0,57.6409,57.6409,57.5564,57.5564,69385.0
2023-07-13 11:30:00,61.29,61.36,61.25,61.34,63193.0,57.5658,57.6315,57.5282,57.6127,63193.0
2023-07-13 12:00:00,61.34,61.4,61.33,61.38,43122.0,57.6127,57.6691,57.6033,57.6503,43122.0
2023-07-13 12:30:00,61.39,61.41,61.35,61.37,12348.0,57.6597,57.6785,57.6221,57.6409,12348.0
2023-07-13 13:00:00,61.37,61.39,61.32,61.38,116731.0,57.6409,57.6597,57.5939,57.6503,116731.0
2023-07-13 13:30:00,61.38,61.39,61.37,61.38,13170.0,57.6503,57.6597,57.6409,57.6503,13170.0
2023-07-13 14:00:00,61.38,61.44,61.36,61.4,24726.0,57.6503,57.7066,57.6315,57.6691,24726.0
2023-07-13 14:30:00,61.39,61.45,61.39,61.45,16587.0,57.6597,57.716,57.6597,57.716,16587.0
2023-07-13 15:00:00,61.44,61.48,61.43,61.48,28759.0,57.7066,57.7442,57.6973,57.7442,28759.0
2023-07-13 15:30:00,61.48,61.51,61.42,61.48,114155.0,57.7442,57.7724,57.6879,57.7442,114155.0
2023-07-14 09:30:00,61.24,61.4,61.18,61.24,47084.0,57.5188,57.6691,57.4624,57.5188,47084.0
2023-07-14 10:00:00,61.19,61.19,61.06,61.11,22205.0,57.4718,57.4718,57.3497,57.3967,22205.0
2023-07-14 10:30:00,61.11,61.15,61.03,61.14,24114.0,57.3967,57.4343,57.3216,57.4249,24114.0
2023-07-14 11:00:00,61.14,61.18,61.1,61.13,23830.0,57.4249,57.4624,57.3873,57.4155,23830.0
2023-07-14 11:30:00,61.15,61.15,61.0,61.04,12644.0,57.4343,57.4343,57.2934,57.331,12644.0
2023-07-14 12:00:00,61.04,61.05,60.97,60.97,9742.0,57.331,57.3403,57.2652,57.2652,9742.0
2023-07-14 12:30:00,60.97,61.02,60.97,61.02,6283.0,57.2652,57.3122,57.2652,57.3122,6283.0
2023-07-14 13:00:00,61.0,61.0,60.93,60.98,13009.0,57.2934,57.2934,57.2276,57.2746,13009.0
2023-07-14 13:30:00,60.99,61.04,60.99,61.03,15044.0,57.284,57.331,57.284,57.3216,15044.0
2023-07-14 14:00:00,61.04,61.07,61.02,61.04,65879.0,57.331,57.3591,57.3122,57.331,65879.0
2023-07-14 14:30:00,61.04,61.08,61.01,61.03,26444.0,57.331,57.3685,57.3028,57.3216,26444.0
2023-07-14 15:00:00,61.02,61.04,60.96,60.99,38293.0,57.3122,57.331,57.2558,57.284,38293.0
2023-07-14 15:30:00,61.0,61.01,60.86,60.96,48830.0,57.2934,57.3028,57.1619,57.2558,48830.0
2023-07-17 09:30:00,60.57,60.75,60.53,60.75,54064.0,56.8895,57.0586,56.8519,57.0586,54064.0
2023-07-17 10:00:00,60.76,60.82,60.75,60.75,15078.0,57.068,57.1243,57.0586,57.0586,15078.0
2023-07-17 10:30:00,60.77,60.81,60.72,60.79,28427.0,57.0774,57.1149,57.0304,57.0961,28427.0
2023-07-17 11:00:00,60.77,60.77,60.7,60.74,7662.0,57.0774,57.0774,57.0116,57.0492,7662.0
2023-07-17 11:30:00,60.74,60.77,60.72,60.76,11033.0,57.0492,57.0774,57.0304,57.068,11033.0
2023-07-17 12:00:00,60.77,60.8,60.75,60.77,10736.0,57.0774,57.1055,57.0586,57.0774,10736.0
2023-07-17 12:30:00,60.77,60.87,60.76,60.86,417210.0,57.0774,57.1713,57.068,57.1619,417210.0
2023-07-17 13:00:00,60.86,60.88,60.84,60.85,30564.0,57.1619,57.1807,57.1431,57.1525,30564.0
2023-07-17 13:30:00,60.85,60.89,60.82,60.85,40188.0,57.1525,57.1901,57.1243,57.1525,40188.0
2023-07-17 14:00:00,60.85,60.86,60.82,60.86,13781.0,57.1525,57.1619,57.1243,57.1619,13781.0
2023-07-17 14:30:00,60.86,60.87,60.83,60.86,45112.0,57.1619,57.1713,57.1337,57.1619,45112.0
2023-07-17 15:00:00,60.86,60.93,60.86,60.9,24063.0,57.1619,57.2276,57.1619,57.1995,24063.0
2023-07-17 15:30:00,60.9,60.9,60.84,60.89,60068.0,57.1995,57.1995,57.1431,57.1901,60068.0
2023-07-18 09:30:00,61.12,61.29,61.11,61.28,44120.0,57.4061,57.5658,57.3967,57.5564,44120.0
2023-07-18 10:00:00,61.29,61.4,61.29,61.39,12542.0,57.5658,57.6691,57.5658,57.6597,12542.0
2023-07-18 10:30:00,61.36,61.45,61.35,61.44,22709.0,57.6315,57.716,57.6221,57.7066,22709.0
2023-07-18 11:00:00,61.45,61.49,61.43,61.47,16252.0,57.716,57.7536,57.6973,57.7348,16252.0
2023-07-18 11:30:00,61.45,61.45,61.37,61.4,16172.0,57.716,57.716,57.6409,57.6691,16172.0
2023-07-18 12:00:00,61.4,61.41,61.37,61.39,10604.0,57.6691,57.6785,57.6409,57.6597,10604.0
2023-07-18 12:30:00,61.39,61.39,61.25,61.28,19405.0,57.6597,57.6597,57.5282,57.5564,19405.0
2023-07-18 13:00:00,61.27,61.34,61.26,61.31,8872.0,57.547,57.6127,57.5376,57.5845,8872.0
2023-07-18 13:30:00,61.32,61.33,61.29,61.32,5950.0,57.5939,57.6033,57.5658,57.5939,5950.0
2023-07-18 14:00:00,61.32,61.39,61.3,61.39,31940.0,57.5939,57.6597,57.5752,57.6597,31940.0
2023-07-18 14:30:00,61.39,61.41,61.36,61.41,23827.0,57.6597,57.6785,57.6315,57.6785,23827.0
2023-07-18 15:00:00,61.39,61.44,61.37,61.42,34373.0,57.6597,57.7066,57.6409,57.6879,34373.0
2023-07-18 15:30:00,61.43,61.43,61.38,61.43,72800.0,57.6973,57.6973,57.6503,57.6973,72800.0
2023-07-19 09:30:00,61.63,61.79,61.43,61.76,50617.0,57.8851,58.0354,57.6973,58.0072,50617.0
2023-07-19 10:00:00,61.75,61.75,61.57,61.57,20156.0,57.9978,57.9978,57.8287,57.8287,20156.0
2023-07-19 10:30:00,61.56,61.57,61.5,61.56,22770.0,57.8194,57.8287,57.763,57.8194,22770.0
2023-07-19 11:00:00,61.56,61.63,61.54,61.62,13775.0,57.8194,57.8851,57.8006,57.8757,13775.0
2023-07-19 11:30:00,61.63,61.63,61.56,61.58,15973.0,57.8851,57.8851,57.8194,57.8381,15973.0
2023-07-19 12:00:00,61.58,61.62,61.54,61.55,13090.0,57.8381,57.8757,57.8006,57.81,13090.0
2023-07-19 12:30:00,61.54,61.61,61.51,61.61,10090.0,57.8006,57.8663,57.7724,57.8663,10090.0
2023-07-19 13:00:00,61.61,61.62,61.57,61.61,8730.0,57.8663,57.8757,57.8287,57.8663,8730.0
2023-07-19 13:30:00,61.61,61.65,61.59,61.63,15900.0,57.8663,57.9039,57.8475,57.8851,15900.0
2023-07-19 14:00:00,61.63,61.64,61.56,61.59,20716.0,57.8851,57.8945,57.8194,57.8475,20716.0
2023-07-19 14:30:00,61.59,61.63,61.58,61.63,52767.0,57.8475,57.8851,57.8381,57.8851,52767.0
2023-07-19 15:00:00,61.63,61.68,61.61,61.65,37919.0,57.8851,57.9321,57.8663,57.9039,37919.0
2023-07-19 15:30:00,61.64,61.68,61.59,61.68,51907.0,57.8945,57.9321,57.8475,57.9321,51907.0
2023-07-20 09:30:00,61.33,61.72,61.28,61.4,45036.0,57.6033,57.9696,57.5564,57.6691,45036.0
2023-07-20 10:00:00,61.43,61.43,61.07,61.1,25184.0,57.6973,57.6973,57.3591,57.3873,25184.0
2023-07-20 10:30:00,61.1,61.17,61.04,61.16,18366.0,57.3873,57.4531,57.331,57.4437,18366.0
2023-07-20 11:00:00,61.16,61.21,61.16,61.16,23080.0,57.4437,57.4906,57.4437,57.4437,23080.0
2023-07-20 11:30:00,61.14,61.18,61.1,61.13,16654.0,57.4249,57.4624,57.3873,57.4155,16654.0
2023-07-20 12:00:00,61.14,61.17,61.06,61.1,15196.0,57.4249,57.4531,57.3497,57.3873,15196.0
2023-07-20 12:30:00,61.09,61.1,61.04,61.09,8248.0,57.3779,57.3873,57.331,57.3779,8248.0
2023-07-20 13:00:00,61.09,61.17,61.08,61.16,14282.0,57.3779,57.4531,57.3685,57.4437,14282.0
2023-07-20 13:30:00,61.15,61.2,61.14,61.16,12978.0,57.4343,57.4812,57.4249,57.4437,12978.0
2023-07-20 14:00:00,61.15,61.17,61.02,61.02,14220.0,57.4343,57.4531,57.3122,57.3122,14220.0
2023-07-20 14:30:00,61.01,61.12,61.01,61.1,19210.0,57.3028,57.4061,57.3028,57.3873,19210.0
2023-07-20 15:00:00,61.09,61.1,60.95,60.95,111029.0,57.3779,57.3873,57.2464,57.2464,111029.0
2023-07-20 15:30:00,60.96,61.12,60.96,61.11,56251.0,57.2558,57.4061,57.2558,57.3967,56251.0
2023-07-21 09:30:00,60.97,61.05,60.72,60.87,36914.0,57.2652,57.3403,57.0304,57.1713,36914.0
2023-07-21 10:00:00,60.86,60.92,60.81,60.85,11337.0,57.1619,57.2182,57.1149,57.1525,11337.0
2023-07-21 10:30:00,60.85,60.93,60.84,60.87,11835.0,57.1525,57.2276,57.1431,57.1713,11835.0
2023-07-21 11:00:00,60.88,60.97,60.87,60.95,11339.0,57.1807,57.2652,57.1713,57.2464,11339.0
2023-07-21 11:30:00,60.96,61.01,60.91,60.95,13346.0,57.2558,57.3028,57.2088,57.2464,13346.0
2023-07-21 12:00:00,60.96,60.97,60.91,60.93,17867.0,57.2558,57.2652,57.2088,57.2276,17867.0
2023-07-21 12:30:00,60.92,60.97,60.88,60.97,12998.0,57.2182,57.2652,57.1807,57.2652,12998.0
2023-07-21 13:00:00,60.95,61.01,60.95,61.01,18093.0,57.2464,57.3028,57.2464,57.3028,18093.0
2023-07-21 13:30:00,61.0,61.04,60.99,61.02,11306.0,57.2934,57.331,57.284,57.3122,11306.0
2023-07-21 14:00:00,61.02,61.03,60.94,60.95,9524.0,57.3122,57.3216,57.237,57.2464,9524.0
2023-07-21 14:30:00,60.95,60.98,60.93,60.94,14164.0,57.2464,57.2746,57.2276,57.237,14164.0
2023-07-21 15:00:00,60.93,60.93,60.85,60.92,26851.0,57.2276,57.2276,57.1525,57.2182,26851.0
2023-07-21 15:30:00,60.91,60.94,60.88,60.92,30101.0,57.2088,57.237,57.1807,57.2182,30101.0
2023-07-24 09:30:00,60.8,60.96,60.7,60.74,148583.0,57.1055,57.2558,57.0116,57.0492,148583.0
2023-07-24 10:00:00,60.75,60.77,60.62,60.64,449404.0,57.0586,57.0774,56.9365,56.9553,449404.0
2023-07-24 10:30:00,60.63,60.77,60.6,60.77,80446.0,56.9459,57.0774,56.9177,57.0774,80446.0
2023-07-24 11:00:00,60.77,60.8,60.74,60.77,21538.0,57.0774,57.1055,57.0492,57.0774,21538.0
2023-07-24 11:30:00,60.78,60.85,60.77,60.83,9903.0,57.0867,57.1525,57.0774,57.1337,9903.0
2023-07-24 12:00:00,60.83,60.84,60.78,60.81,17000.0,57.1337,57.1431,57.0867,57.1149,17000.0
2023-07-24 12:30:00,60.81,60.87,60.81,60.85,20905.0,57.1149,57.1713,57.1149,57.1525,20905.0
2023-07-24 13:00:00,60.84,60.88,60.83,60.85,15428.0,57.1431,57.1807,57.1337,57.1525,15428.0
2023-07-24 13:30:00,60.84,60.84,60.77,60.8,16658.0,57.1431,57.1431,57.0774,57.1055,16658.0
2023-07-24 14:00:00,60.81,60.83,60.79,60.8,29154.0,57.1149,57.1337,57.0961,57.1055,29154.0
2023-07-24 14:30:00,60.79,60.79,60.73,60.77,26726.0,57.0961,57.0961,57.0398,57.0774,26726.0
2023-07-24 15:00:00,60.77,60.78,60.69,60.69,19964.0,57.0774,57.0867,57.0022,57.0022,19964.0
2023-07-24 15:30:00,60.7,60.74,60.69,60.72,154920.0,57.0116,57.0492,57.0022,57.0304,154920.0
2023-07-25 09:30:00,60.68,60.87,60.68,60.83,49789.0,56.9928,57.1713,56.9928,57.1337,49789.0
2023-07-25 10:00:00,60.84,60.97,60.78,60.92,22974.0,57.1431,57.2652,57.0867,57.2182,22974.0
2023-07-25 10:30:00,60.92,61.0,60.87,60.99,13916.0,57.2182,57.2934,57.1713,57.284,13916.0
2023-07-25 11:00:00,60.98,61.02,60.95,60.99,18087.0,57.2746,57.3122,57.2464,57.284,18087.0
2023-07-25 11:30:00,60.98,61.04,60.95,60.98,17929.0,57.2746,57.331,57.2464,57.2746,17929.0
2023-07-25 12:00:00,60.98,61.05,60.98,60.99,14986.0,57.2746,57.3403,57.2746,57.284,14986.0
2023-07-25 12:30:00,61.0,61.0,60.96,60.99,33643.0,57.2934,57.2934,57.2558,57.284,33643.0
2023-07-25 13:00:00,61.0,61.01,60.96,61.0,24573.0,57.2934,57.3028,57.2558,57.2934,24573.0
2023-07-25 13:30:00,61.0,61.01,60.98,60.98,10596.0,57.2934,57.3028,57.2746,57.2746,10596.0
2023-07-25 14:00:00,60.99,61.0,60.97,60.99,39929.0,57.284,57.2934,57.2652,57.284,39929.0
2023-07-25 14:30:00,60.99,61.04,60.98,60.98,23403.0,57.284,57.331,57.2746,57.2746,23403.0
2023-07-25 15:00:00,60.99,61.05,60.98,61.0,29223.0,57.284,57.3403,57.2746,57.2934,29223.0
2023-07-25 15:30:00,61.0,61.05,60.95,60.95,68218.0,57.2934,57.3403,57.2464,57.2464,68218.0
2023-07-26 09:30:00,60.82,61.06,60.7,61.02,53927.0,57.1243,57.3497,57.0116,57.3122,53927.0
2023-07-26 10:00:00,61.04,61.11,60.99,61.04,17842.0,57.331,57.3967,57.284,57.331,17842.0
2023-07-26 10:30:00,61.04,61.07,60.98,61.0,25703.0,57.331,57.3591,57.2746,57.2934,25703.0
2023-07-26 11:00:00,61.01,61.16,61.0,61.14,27274.0,57.3028,57.4437,57.2934,57.4249,27274.0
2023-07-26 11:30:00,61.13,61.18,61.11,61.17,11463.0,57.4155,57.4624,57.3967,57.4531,11463.0
2023-07-26 12:00:00,61.16,61.19,61.14,61.14,14875.0,57.4437,57.4718,57.4249,57.4249,14875.0
2023-07-26 12:30:00,61.15,61.15,61.12,61.14,34577.0,57.4343,57.4343,57.4061,57.4249,34577.0
2023-07-26 13:00:00,61.14,61.15,61.08,61.09,19416.0,57.4249,57.4343,57.3685,57.3779,19416.0
2023-07-26 13:30:00,61.09,61.09,61.05,61.08,12631.0,57.3779,57.3779,57.3403,57.3685,12631.0
2023-07-26 14:00:00,61.08,61.19,61.03,61.07,34698.0,57.3685,57.4718,57.3216,57.3591,34698.0
2023-07-26 14:30:00,61.07,61.47,61.04,61.36,47662.0,57.3591,57.7348,57.331,57.6315,47662.0
2023-07-26 15:00:00,61.38,61.4,61.11,61.3,347967.0,57.6503,57.6691,57.3967,57.5752,347967.0
2023-07-26 15:30:00,61.3,61.37,61.29,61.32,113171.0,57.5752,57.6409,57.5658,57.5939,113171.0
2023-07-27 09:30:00,61.6,61.66,61.51,61.57,67865.0,57.8569,57.9133,57.7724,57.8287,67865.0
2023-07-27 10:00:00,61.56,61.57,61.35,61.36,48626.0,57.8194,57.8287,57.6221,57.6315,48626.0
2023-07-27 10:30:00,61.35,61.39,61.31,61.33,26089.0,57.6221,57.6597,57.5845,57.6033,26089.0
2023-07-27 11:00:00,61.33,61.38,61.29,61.36,19703.0,57.6033,57.6503,57.5658,57.6315,19703.0
2023-07-27 11:30:00,61.36,61.41,61.36,61.4,18131.0,57.6315,57.6785,57.6315,57.6691,18131.0
2023-07-27 12:00:00,61.4,61.44,61.38,61.44,44811.0,57.6691,57.7066,57.6503,57.7066,44811.0
2023-07-27 12:30:00,61.44,61.45,61.38,61.4,29065.0,57.7066,57.716,57.6503,57.6691,29065.0
2023-07-27 13:00:00,61.41,61.49,61.31,61.32,60760.0,57.6785,57.7536,57.5845,57.5939,60760.0
2023-07-27 13:30:00,61.33,61.39,61.28,61.34,33555.0,57.6033,57.6597,57.5564,57.6127,33555.0
2023-07-27 14:00:00,61.33,61.37,61.11,61.15,36458.0,57.6033,57.6409,57.3967,57.4343,36458.0
2023-07-27 14:30:00,61.1,61.12,60.95,60.97,35795.0,57.3873,57.4061,57.2464,57.2652,35795.0
2023-07-27 15:00:00,60.97,61.05,60.91,60.98,44459.0,57.2652,57.3403,57.2088,57.2746,44459.0
2023-07-27 15:30:00,60.98,61.0,60.87,60.93,76909.0,57.2746,57.2934,57.1713,57.2276,76909.0
2023-07-28 09:30:00,61.29,61.5,61.14,61.34,73462.0,57.5658,57.763,57.4249,57.6127,73462.0
2023-07-28 10:00:00,61.36,61.53,61.35,61.38,26298.0,57.6315,57.7912,57.6221,57.6503,26298.0
2023-07-28 10:30:00,61.39,61.43,61.34,61.43,22238.0,57.6597,57.6973,57.6127,57.6973,22238.0
2023-07-28 11:00:00,61.45,61.47,61.42,61.45,22691.0,57.716,57.7348,57.6879,57.716,22691.0
2023-07-28 11:30:00,61.44,61.45,61.39,61.45,26359.0,57.7066,57.716,57.6597,57.716,26359.0
2023-07-28 12:00:00,61.43,61.43,61.37,61.42,10552.0,57.6973,57.6973,57.6409,57.6879,10552.0
2023-07-28 12:30:00,61.42,61.42,61.35,61.37,34432.0,57.6879,57.6879,57.6221,57.6409,34432.0
2023-07-28 13:00:00,61.36,61.36,61.26,61.26,16152.0,57.6315,57.6315,57.5376,57.5376,16152.0
2023-07-28 13:30:00,61.26,61.29,61.17,61.27,23133.0,57.5376,57.5658,57.4531,57.547,23133.0
2023-07-28 14:00:00,61.27,61.3,61.25,61.3,27008.0,57.547,57.5752,57.5282,57.5752,27008.0
2023-07-28 14:30:00,61.3,61.35,61.25,61.29,48659.0,57.5752,57.6221,57.5282,57.5658,48659.0
2023-07-28 15:00:00,61.3,61.31,61.26,61.29,64871.0,57.5752,57.5845,57.5376,57.5658,64871.0
2023-07-28 15:30:00,61.28,61.3,61.24,61.28,54647.0,57.5564,57.5752,57.5188,57.5564,54647.0
2023-07-31 09:30:00,61.26,61.52,61.26,61.45,118847.0,57.5376,57.7818,57.5376,57.716,118847.0
2023-07-31 10:00:00,61.45,61.49,61.43,61.46,55081.0,57.716,57.7536,57.6973,57.7254,55081.0
2023-07-31 10:30:00,61.47,61.51,61.42,61.5,21613.0,57.7348,57.7724,57.6879,57.763,21613.0
2023-07-31 11:00:00,61.48,61.5,61.46,61.49,31682.0,57.7442,57.763,57.7254,57.7536,31682.0
2023-07-31 11:30:00,61.46,61.5,61.41,61.42,15097.0,57.7254,57.763,57.6785,57.6879,15097.0
2023-07-31 12:00:00,61.45,61.46,61.41,61.41,70144.0,57.716,57.7254,57.6785,57.6785,70144.0
2023-07-31 12:30:00,61.42,61.42,61.35,61.37,18753.0,57.6879,57.6879,57.6221,57.6409,18753.0
2023-07-31 13:00:00,61.34,61.39,61.33,61.35,7257.0,57.6127,57.6597,57.6033,57.6221,7257.0
2023-07-31 13:30:00,61.35,61.4,61.33,61.33,113356.0,57.6221,57.6691,57.6033,57.6033,113356.0
2023-07-31 14:00:00,61.34,61.37,61.33,61.37,28329.0,57.6127,57.6409,57.6033,57.6409,28329.0
2023-07-31 14:30:00,61.35,61.38,61.33,61.35,30765.0,57.6221,57.6503,57.6033,57.6221,30765.0
2023-07-31 15:00:00,61.35,61.35,61.31,61.33,35525.0,57.6221,57.6221,57.5845,57.6033,35525.0
2023-07-31 15:30:00,61.34,61.34,61.28,61.3,157147.0,57.6127,57.6127,57.5564,57.5752,157147.0
2023-08-01 09:30:00,60.75,60.94,60.75,60.83,52422.0,57.0586,57.237,57.0586,57.1337,52422.0
2023-08-01 10:00:00,60.84,60.94,60.7,60.75,29635.0,57.1431,57.237,57.0116,57.0586,29635.0
2023-08-01 10:30:00,60.76,60.81,60.72,60.74,30588.0,57.068,57.1149,57.0304,57.0492,30588.0
2023-08-01 11:00:00,60.75,60.76,60.55,60.57,47719.0,57.0586,57.068,56.8707,56.8895,47719.0
2023-08-01 11:30:00,60.57,60.6,60.52,60.59,19443.0,56.8895,56.9177,56.8425,56.9083,19443.0
2023-08-01 12:00:00,60.59,60.6,60.55,60.57,13579.0,56.9083,56.9177,56.8707,56.8895,13579.0
2023-08-01 12:30:00,60.55,60.59,60.53,60.58,13334.0,56.8707,56.9083,56.8519,56.8989,13334.0
2023-08-01 13:00:00,60.59,60.63,60.56,60.57,12169.0,56.9083,56.9459,56.8801,56.8895,12169.0
2023-08-01 13:30:00,60.56,60.59,60.53,60.57,23196.0,56.8801,56.9083,56.8519,56.8895,23196.0
2023-08-01 14:00:00,60.58,60.64,60.57,60.6,16141.0,56.8989,56.9553,56.8895,56.9177,16141.0
2023-08-01 14:30:00,60.61,60.63,60.58,60.61,11525.0,56.9271,56.9459,56.8989,56.9271,11525.0
2023-08-01 15:00:00,60.61,60.69,60.61,60.68,164316.0,56.9271,57.0022,56.9271,56.9928,164316.0
2023-08-01 15:30:00,60.68,60.71,60.63,60.64,39289.0,56.9928,57.021,56.9459,56.9553,39289.0
2023-08-02 09:30:00,59.83,60.06,59.8,59.93,75720.0,56.1945,56.4105,56.1663,56.2884,75720.0
2023-08-02 10:00:00,59.92,59.92,59.67,59.69,22021.0,56.279,56.279,56.0442,56.063,22021.0
2023-08-02 10:30:00,59.69,59.75,59.57,59.61,43800.0,56.063,56.1193,55.9503,55.9878,43800.0
2023-08-02 11:00:00,59.61,59.69,59.6,59.66,24267.0,55.9878,56.063,55.9785,56.0348,24267.0
2023-08-02 11:30:00,59.67,59.75,59.65,59.67,13661.0,56.0442,56.1193,56.0254,56.0442,13661.0
2023-08-02 12:00:00,59.67,59.67,59.6,59.67,23956.0,56.0442,56.0442,55.9785,56.0442,23956.0
2023-08-02 12:30:00,59.66,59.75,59.66,59.75,35140.0,56.0348,56.1193,56.0348,56.1193,35140.0
2023-08-02 13:00:00,59.75,59.85,59.74,59.82,89744.0,56.1193,56.2133,56.1099,56.1851,89744.0
2023-08-02 13:30:00,59.82,59.84,59.73,59.73,45623.0,56.1851,56.2039,56.1006,56.1006,45623.0
2023-08-02 14:00:00,59.73,59.78,59.73,59.77,43937.0,56.1006,56.1475,56.1006,56.1381,43937.0
2023-08-02 14:30:00,59.77,59.77,59.73,59.76,82938.0,56.1381,56.1381,56.1006,56.1287,82938.0
2023-08-02 15:00:00,59.76,59.77,59.6,59.62,43268.0,56.1287,56.1381,55.9785,55.9972,43268.0
2023-08-02 15:30:00,59.61,59.7,59.59,59.66,65185.0,55.9878,56.0724,55.9691,56.0348,65185.0
2023-08-03 09:30:00,59.23,59.56,59.21,59.24,91859.0,55.6309,55.9409,55.6121,55.6403,91859.0
2023-08-03 10:00:00,59.26,59.33,59.24,59.26,61627.0,55.6591,55.7249,55.6403,55.6591,61627.0
2023-08-03 10:30:00,59.24,59.37,59.24,59.33,43796.0,55.6403,55.7624,55.6403,55.7249,43796.0
2023-08-03 11:00:00,59.33,59.5,59.32,59.48,28632.0,55.7249,55.8845,55.7155,55.8657,28632.0
2023-08-03 11:30:00,59.47,59.55,59.46,59.5,64361.0,55.8564,55.9315,55.847,55.8845,64361.0
2023-08-03 12:00:00,59.49,59.55,59.47,59.55,25689.0,55.8751,55.9315,55.8564,55.9315,25689.0
2023-08-03 12:30:00,59.55,59.64,59.54,59.62,20378.0,55.9315,56.016,55.9221,55.9972,20378.0
2023-08-03 13:00:00,59.62,59.63,59.55,59.55,100547.0,55.9972,56.0066,55.9315,55.9315,100547.0
2023-08-03 13:30:00,59.55,59.56,59.47,59.48,51884.0,55.9315,55.9409,55.8564,55.8657,51884.0
2023-08-03 14:00:00,59.47,59.53,59.45,59.52,56389.0,55.8564,55.9127,55.8376,55.9033,56389.0
2023-08-03 14:30:00,59.52,59.52,59.47,59.5,103387.0,55.9033,55.9033,55.8564,55.8845,103387.0
2023-08-03 15:00:00,59.5,59.51,59.41,59.45,68426.0,55.8845,55.8939,55.8,55.8376,68426.0
2023-08-03 15:30:00,59.46,59.55,59.45,59.49,95016.0,55.847,55.9315,55.8376,55.8751,95016.0
2023-08-04 09:30:00,59.94,60.26,59.94,60.02,53957.0,56.2978,56.5983,56.2978,56.3729,53957.0
2023-08-04 10:00:00,59.99,60.26,59.91,60.23,33909.0,56.3448,56.5983,56.2696,56.5702,33909.0
2023-08-04 10:30:00,60.25,60.32,60.23,60.29,44777.0,56.589,56.6547,56.5702,56.6265,44777.0
2023-08-04 11:00:00,60.28,60.36,60.24,60.36,52012.0,56.6171,56.6923,56.5796,56.6923,52012.0
2023-08-04 11:30:00,60.36,60.42,60.32,60.37,21247.0,56.6923,56.7486,56.6547,56.7017,21247.0
2023-08-04 12:00:00,60.36,60.4,60.29,60.4,19292.0,56.6923,56.7298,56.6265,56.7298,19292.0
2023-08-04 12:30:00,60.42,60.45,60.39,60.4,8433.0,56.7486,56.7768,56.7204,56.7298,8433.0
2023-08-04 13:00:00,60.41,60.43,60.35,60.35,23620.0,56.7392,56.758,56.6829,56.6829,23620.0
2023-08-04 13:30:00,60.38,60.4,60.29,60.31,27826.0,56.7111,56.7298,56.6265,56.6453,27826.0
2023-08-04 14:00:00,60.3,60.31,59.97,60.02,40014.0,56.6359,56.6453,56.326,56.3729,40014.0
2023-08-04 14:30:00,60.01,60.02,59.88,59.88,103815.0,56.3635,56.3729,56.2414,56.2414,103815.0
2023-08-04 15:00:00,59.88,59.93,59.84,59.88,39704.0,56.2414,56.2884,56.2039,56.2414,39704.0
2023-08-04 15:30:00,59.88,59.9,59.76,59.9,41476.0,56.2414,56.2602,56.1287,56.2602,41476.0
2023-08-07 09:30:00,60.19,60.49,60.02,60.03,65628.0,56.5326,56.8144,56.3729,56.3823,65628.0
2023-08-07 10:00:00,60.02,60.17,59.94,60.17,30254.0,56.3729,56.5138,56.2978,56.5138,30254.0
2023-08-07 10:30:00,60.18,60.24,60.12,60.17,20631.0,56.5232,56.5796,56.4669,56.5138,20631.0
2023-08-07 11:00:00,60.16,60.21,60.12,60.13,15872.0,56.5044,56.5514,56.4669,56.4762,15872.0
2023-08-07 11:30:00,60.13,60.21,60.11,60.2,19059.0,56.4762,56.5514,56.4575,56.542,19059.0
2023-08-07 12:00:00,60.18,60.19,60.1,60.16,15117.0,56.5232,56.5326,56.4481,56.5044,15117.0
2023-08-07 12:30:00,60.16,60.18,60.11,60.18,14019.0,56.5044,56.5232,56.4575,56.5232,14019.0
2023-08-07 13:00:00,60.2,60.21,60.16,60.17,15252.0,56.542,56.5514,56.5044,56.5138,15252.0
2023-08-07 13:30:00,60.17,60.24,60.17,60.24,15580.0,56.5138,56.5796,56.5138,56.5796,15580.0
2023-08-07 14:00:00,60.25,60.28,60.19,60.19,59510.0,56.589,56.6171,56.5326,56.5326,59510.0
2023-08-07 14:30:00,60.2,60.26,60.2,60.24,108481.0,56.542,56.5983,56.542,56.5796,108481.0
2023-08-07 15:00:00,60.24,60.27,60.19,60.2,35636.0,56.5796,56.6077,56.5326,56.542,35636.0
2023-08-07 15:30:00,60.2,60.27,60.18,60.27,97525.0,56.542,56.6077,56.5232,56.6077,97525.0
2023-08-08 09:30:00,59.5,59.7,59.33,59.42,77605.0,55.8845,56.0724,55.7249,55.8094,77605.0
2023-08-08 10:00:00,59.4,59.43,59.29,59.41,74897.0,55.7906,55.8188,55.6873,55.8,74897.0
2023-08-08 10:30:00,59.42,59.49,59.36,59.39,42922.0,55.8094,55.8751,55.753,55.7812,42922.0
2023-08-08 11:00:00,59.39,59.49,59.36,59.49,45534.0,55.7812,55.8751,55.753,55.8751,45534.0
2023-08-08 11:30:00,59.53,59.54,59.47,59.5,19371.0,55.9127,55.9221,55.8564,55.8845,19371.0
2023-08-08 12:00:00,59.51,59.56,59.5,59.52,29450.0,55.8939,55.9409,55.8845,55.9033,29450.0
2023-08-08 12:30:00,59.52,59.56,59.46,59.51,23422.0,55.9033,55.9409,55.847,55.8939,23422.0
2023-08-08 13:00:00,59.51,59.57,59.51,59.55,40129.0,55.8939,55.9503,55.8939,55.9315,40129.0
2023-08-08 13:30:00,59.56,59.61,59.53,59.59,9880.0,55.9409,55.9878,55.9127,55.9691,9880.0
2023-08-08 14:00:00,59.59,59.63,59.54,59.6,23572.0,55.9691,56.0066,55.9221,55.9785,23572.0
2023-08-08 14:30:00,59.61,59.68,59.58,59.67,21088.0,55.9878,56.0536,55.9597,56.0442,21088.0
2023-08-08 15:00:00,59.68,59.72,59.65,59.71,31380.0,56.0536,56.0912,56.0254,56.0818,31380.0
2023-08-08 15:30:00,59.71,59.75,59.65,59.73,56815.0,56.0818,56.1193,56.0254,56.1006,56815.0
2023-08-09 09:30:00,59.87,59.92,59.57,59.91,60265.0,56.232,56.279,55.9503,56.2696,60265.0
2023-08-09 10:00:00,59.91,60.0,59.85,59.87,17428.0,56.2696,56.3541,56.2133,56.232,17428.0
2023-08-09 10:30:00,59.86,59.9,59.79,59.79,13307.0,56.2227,56.2602,56.1569,56.1569,13307.0
2023-08-09 11:00:00,59.77,59.81,59.67,59.68,10869.0,56.1381,56.1757,56.0442,56.0536,10869.0
2023-08-09 11:30:00,59.68,59.8,59.66,59.68,12994.0,56.0536,56.1663,56.0348,56.0536,12994.0
2023-08-09 12:00:00,59.68,59.78,59.68,59.73,8067.0,56.0536,56.1475,56.0536,56.1006,8067.0
2023-08-09 12:30:00,59.74,59.79,59.74,59.76,8990.0,56.1099,56.1569,56.1099,56.1287,8990.0
2023-08-09 13:00:00,59.75,59.94,59.75,59.88,9905.0,56.1193,56.2978,56.1193,56.2414,9905.0
2023-08-09 13:30:00,59.88,59.9,59.86,59.9,15995.0,56.2414,56.2602,56.2227,56.2602,15995.0
2023-08-09 14:00:00,59.87,59.95,59.85,59.94,16919.0,56.232,56.3072,56.2133,56.2978,16919.0
2023-08-09 14:30:00,59.95,59.96,59.9,59.93,29519.0,56.3072,56.3166,56.2602,56.2884,29519.0
2023-08-09 15:00:00,59.93,59.93,59.86,59.91,56325.0,56.2884,56.2884,56.2227,56.2696,56325.0
2023-08-09 15:30:00,59.91,59.93,59.76,59.81,60138.0,56.2696,56.2884,56.1287,56.1757,60138.0
2023-08-10 09:30:00,60.27,60.56,60.27,60.56,73712.0,56.6077,56.8801,56.6077,56.8801,73712.0
2023-08-10 10:00:00,60.57,60.63,60.46,60.49,25420.0,56.8895,56.9459,56.7862,56.8144,25420.0
2023-08-10 10:30:00,60.51,60.54,60.29,60.34,24254.0,56.8332,56.8613,56.6265,56.6735,24254.0
2023-08-10 11:00:00,60.33,60.35,60.24,60.34,19180.0,56.6641,56.6829,56.5796,56.6735,19180.0
2023-08-10 11:30:00,60.33,60.39,60.22,60.28,12667.0,56.6641,56.7204,56.5608,56.6171,12667.0
2023-08-10 12:00:00,60.28,60.28,60.17,60.2,13144.0,56.6171,56.6171,56.5138,56.542,13144.0
2023-08-10 12:30:00,60.2,60.31,60.11,60.13,11841.0,56.542,56.6453,56.4575,56.4762,11841.0
2023-08-10 13:00:00,60.12,60.15,60.03,60.03,21777.0,56.4669,56.495,56.3823,56.3823,21777.0
2023-08-10 13:30:00,60.01,60.01,59.86,59.87,12014.0,56.3635,56.3635,56.2227,56.232,12014.0
2023-08-10 14:00:00,59.87,60.04,59.86,60.01,23345.0,56.232,56.3917,56.2227,56.3635,23345.0
2023-08-10 14:30:00,59.99,60.06,59.94,60.06,17924.0,56.3448,56.4105,56.2978,56.4105,17924.0
2023-08-10 15:00:00,60.06,60.06,59.9,59.91,345308.0,56.4105,56.4105,56.2602,56.2696,345308.0
2023-08-10 15:30:00,59.91,59.91,59.82,59.88,71166.0,56.2696,56.2696,56.1851,56.2414,71166.0
2023-08-11 09:30:00,59.61,59.73,59.58,59.66,34710.0,55.9878,56.1006,55.9597,56.0348,34710.0
2023-08-11 10:00:00,59.66,59.84,59.62,59.75,40322.0,56.0348,56.2039,55.9972,56.1193,40322.0
2023-08-11 10:30:00,59.77,59.85,59.7,59.72,24879.0,56.1381,56.2133,56.0724,56.0912,24879.0
2023-08-11 11:00:00,59.71,59.75,59.6,59.6,19522.0,56.0818,56.1193,55.9785,55.9785,19522.0
2023-08-11 11:30:00,59.61,59.61,59.48,59.55,16061.0,55.9878,55.9878,55.8657,55.9315,16061.0
2023-08-11 12:00:00,59.56,59.65,59.54,59.58,16937.0,55.9409,56.0254,55.9221,55.9597,16937.0
2023-08-11 12:30:00,59.59,59.62,59.5,59.52,61604.0,55.9691,55.9972,55.8845,55.9033,61604.0
2023-08-11 13:00:00,59.52,59.62,59.5,59.62,20654.0,55.9033,55.9972,55.8845,55.9972,20654.0
2023-08-11 13:30:00,59.61,59.61,59.49,59.52,18143.0,55.9878,55.9878,55.8751,55.9033,18143.0
2023-08-11 14:00:00,59.52,59.58,59.52,59.57,25508.0,55.9033,55.9597,55.9033,55.9503,25508.0
2023-08-11 14:30:00,59.56,59.62,59.55,59.6,14313.0,55.9409,55.9972,55.9315,55.9785,14313.0
2023-08-11 15:00:00,59.59,59.59,59.51,59.57,19335.0,55.9691,55.9691,55.8939,55.9503,19335.0
2023-08-11 15:30:00,59.56,59.6,59.52,59.6,35850.0,55.9409,55.9785,55.9033,55.9785,35850.0
2023-08-14 09:30:00,59.1,59.25,58.87,58.95,48597.0,55.5088,55.6497,55.2928,55.3679,48597.0
2023-08-14 10:00:00,58.98,59.2,58.95,59.14,13298.0,55.3961,55.6028,55.3679,55.5464,13298.0
2023-08-14 10:30:00,59.16,59.31,59.16,59.27,22501.0,55.5652,55.7061,55.5652,55.6685,22501.0
2023-08-14 11:00:00,59.27,59.37,59.21,59.36,16817.0,55.6685,55.7624,55.6121,55.753,16817.0
2023-08-14 11:30:00,59.35,59.39,59.34,59.36,12156.0,55.7436,55.7812,55.7342,55.753,12156.0
2023-08-14 12:00:00,59.34,59.4,59.29,59.34,11601.0,55.7342,55.7906,55.6873,55.7342,11601.0
2023-08-14 12:30:00,59.34,59.39,59.31,59.35,36068.0,55.7342,55.7812,55.7061,55.7436,36068.0
2023-08-14 13:00:00,59.35,59.39,59.34,59.36,14974.0,55.7436,55.7812,55.7342,55.753,14974.0
2023-08-14 13:30:00,59.37,59.39,59.33,59.35,103093.0,55.7624,55.7812,55.7249,55.7436,103093.0
2023-08-14 14:00:00,59.35,59.36,59.31,59.32,15253.0,55.7436,55.753,55.7061,55.7155,15253.0
2023-08-14 14:30:00,59.32,59.33,59.26,59.26,18227.0,55.7155,55.7249,55.6591,55.6591,18227.0
2023-08-14 15:00:00,59.26,59.3,59.26,59.28,52093.0,55.6591,55.6967,55.6591,55.6779,52093.0
2023-08-14 15:30:00,59.28,59.37,59.26,59.35,59370.0,55.6779,55.7624,55.6591,55.7436,59370.0
2023-08-15 09:30:00,59.03,59.26,58.94,58.99,63013.0,55.4431,55.6591,55.3586,55.4055,63013.0
2023-08-15 10:00:00,58.98,58.99,58.76,58.79,51629.0,55.3961,55.4055,55.1895,55.2177,51629.0
2023-08-15 10:30:00,58.78,58.87,58.74,58.85,81684.0,55.2083,55.2928,55.1707,55.274,81684.0
2023-08-15 11:00:00,58.84,58.93,58.79,58.83,86754.0,55.2646,55.3492,55.2177,55.2552,86754.0
2023-08-15 11:30:00,58.85,58.87,58.79,58.84,45847.0,55.274,55.2928,55.2177,55.2646,45847.0
2023-08-15 12:00:00,58.85,58.86,58.72,58.73,26244.0,55.274,55.2834,55.1519,55.1613,26244.0
2023-08-15 12:30:00,58.73,58.73,58.65,58.7,33541.0,55.1613,55.1613,55.0862,55.1331,33541.0
2023-08-15 13:00:00,58.69,58.74,58.67,58.72,30396.0,55.1237,55.1707,55.105,55.1519,30396.0
2023-08-15 13:30:00,58.72,58.73,58.65,58.69,27160.0,55.1519,55.1613,55.0862,55.1237,27160.0
2023-08-15 14:00:00,58.69,58.7,58.66,58.68,20326.0,55.1237,55.1331,55.0956,55.1144,20326.0
2023-08-15 14:30:00,58.68,58.74,58.66,58.68,41124.0,55.1144,55.1707,55.0956,55.1144,41124.0
2023-08-15 15:00:00,58.68,58.69,58.56,58.57,34851.0,55.1144,55.1237,55.0016,55.011,34851.0
2023-08-15 15:30:00,58.56,58.68,58.55,58.64,67875.0,55.0016,55.1144,54.9923,55.0768,67875.0
2023-08-16 09:30:00,58.57,58.81,58.57,58.63,55667.0,55.011,55.2365,55.011,55.0674,55667.0
2023-08-16 10:00:00,58.63,58.7,58.59,58.62,15250.0,55.0674,55.1331,55.0298,55.058,15250.0
2023-08-16 10:30:00,58.62,58.69,58.56,58.69,112752.0,55.058,55.1237,55.0016,55.1237,112752.0
2023-08-16 11:00:00,58.68,58.72,58.62,58.63,11012.0,55.1144,55.1519,55.058,55.0674,11012.0
2023-08-16 11:30:00,58.62,58.64,58.53,58.57,21296.0,55.058,55.0768,54.9735,55.011,21296.0
2023-08-16 12:00:00,58.56,58.58,58.45,58.45,18240.0,55.0016,55.0204,54.8983,54.8983,18240.0
2023-08-16 12:30:00,58.46,58.5,58.43,58.44,12227.0,54.9077,54.9453,54.8795,54.8889,12227.0
2023-08-16 13:00:00,58.44,58.45,58.34,58.38,15315.0,54.8889,54.8983,54.795,54.8326,15315.0
2023-08-16 13:30:00,58.36,58.47,58.36,58.44,15355.0,54.8138,54.9171,54.8138,54.8889,15355.0
2023-08-16 14:00:00,58.41,58.53,58.31,58.48,32850.0,54.8608,54.9735,54.7668,54.9265,32850.0
2023-08-16 14:30:00,58.49,58.53,58.35,58.37,74186.0,54.9359,54.9735,54.8044,54.8232,74186.0
2023-08-16 15:00:00,58.37,58.37,58.16,58.2,60199.0,54.8232,54.8232,54.626,54.6635,60199.0
2023-08-16 15:30:00,58.19,58.26,58.16,58.19,232515.0,54.6541,54.7199,54.626,54.6541,232515.0
2023-08-17 09:30:00,58.32,58.45,58.13,58.16,106019.0,54.7762,54.8983,54.5978,54.626,106019.0
2023-08-17 10:00:00,58.16,58.24,58.07,58.07,77067.0,54.626,54.7011,54.5414,54.5414,77067.0
2023-08-17 10:30:00,58.08,58.16,58.0,58.11,61356.0,54.5508,54.626,54.4757,54.579,61356.0
2023-08-17 11:00:00,58.11,58.11,57.96,58.0,61393.0,54.579,54.579,54.4381,54.4757,61393.0
2023-08-17 11:30:00,58.0,58.03,57.91,57.97,30251.0,54.4757,54.5039,54.3911,54.4475,30251.0
2023-08-17 12:00:00,57.98,58.11,57.92,58.09,26831.0,54.4569,54.579,54.4005,54.5602,26831.0
2023-08-17 12:30:00,58.09,58.09,57.99,58.05,27319.0,54.5602,54.5602,54.4663,54.5226,27319.0
2023-08-17 13:00:00,58.07,58.07,57.92,57.93,30195.0,54.5414,54.5414,54.4005,54.4099,30195.0
2023-08-17 13:30:00,57.93,57.93,57.83,57.86,32196.0,54.4099,54.4099,54.316,54.3442,32196.0
2023-08-17 14:00:00,57.86,57.86,57.8,57.84,34577.0,54.3442,54.3442,54.2878,54.3254,34577.0
2023-08-17 14:30:00,57.85,57.85,57.73,57.76,64156.0,54.3348,54.3348,54.2221,54.2503,64156.0
2023-08-17 15:00:00,57.75,57.8,57.7,57.8,85683.0,54.2409,54.2878,54.1939,54.2878,85683.0
2023-08-17 15:30:00,57.8,57.86,57.75,57.79,88574.0,54.2878,54.3442,54.2409,54.2784,88574.0
2023-08-18 09:30:00,57.24,57.41,57.17,57.34,72463.0,53.7619,53.9215,53.6961,53.8558,72463.0
2023-08-18 10:00:00,57.31,57.42,57.26,57.37,26989.0,53.8276,53.9309,53.7806,53.884,26989.0
2023-08-18 10:30:00,57.37,57.52,57.36,57.52,55342.0,53.884,54.0248,53.8746,54.0248,55342.0
2023-08-18 11:00:00,57.53,57.64,57.52,57.59,38768.0,54.0342,54.1375,54.0248,54.0906,38768.0
2023-08-18 11:30:00,57.58,57.64,57.48,57.64,28283.0,54.0812,54.1375,53.9873,54.1375,28283.0
2023-08-18 12:00:00,57.63,57.64,57.59,57.6,13795.0,54.1282,54.1375,54.0906,54.1,13795.0
2023-08-18 12:30:00,57.58,57.64,57.57,57.62,12032.0,54.0812,54.1375,54.0718,54.1188,12032.0
2023-08-18 13:00:00,57.62,57.67,57.52,57.57,7897.0,54.1188,54.1657,54.0248,54.0718,7897.0
2023-08-18 13:30:00,57.6,57.66,57.58,57.62,18790.0,54.1,54.1563,54.0812,54.1188,18790.0
2023-08-18 14:00:00,57.64,57.64,57.58,57.61,16849.0,54.1375,54.1375,54.0812,54.1094,16849.0
2023-08-18 14:30:00,57.61,57.67,57.59,57.6,29411.0,54.1094,54.1657,54.0906,54.1,29411.0
2023-08-18 15:00:00,57.57,57.6,57.53,57.6,239617.0,54.0718,54.1,54.0342,54.1,239617.0
2023-08-18 15:30:00,57.6,57.7,57.56,57.58,54247.0,54.1,54.1939,54.0624,54.0812,54247.0
2023-08-21 09:30:00,57.6,57.68,57.5,57.6,95146.0,54.1,54.1751,54.0061,54.1,95146.0
2023-08-21 10:00:00,57.6,57.6,57.4,57.41,22137.0,54.1,54.1,53.9121,53.9215,22137.0
2023-08-21 10:30:00,57.41,57.5,57.38,57.48,31266.0,53.9215,54.0061,53.8933,53.9873,31266.0
2023-08-21 11:00:00,57.47,57.5,57.38,57.41,20308.0,53.9779,54.0061,53.8933,53.9215,20308.0
2023-08-21 11:30:00,57.41,57.45,57.32,57.34,17168.0,53.9215,53.9591,53.837,53.8558,17168.0
2023-08-21 12:00:00,57.36,57.49,57.35,57.49,13163.0,53.8746,53.9967,53.8652,53.9967,13163.0
2023-08-21 12:30:00,57.49,57.57,57.46,57.56,380187.0,53.9967,54.0718,53.9685,54.0624,380187.0
2023-08-21 13:00:00,57.57,57.63,57.53,57.62,51815.0,54.0718,54.1282,54.0342,54.1188,51815.0
2023-08-21 13:30:00,57.61,57.65,57.58,57.59,30639.0,54.1094,54.1469,54.0812,54.0906,30639.0
2023-08-21 14:00:00,57.6,57.65,57.59,57.61,26161.0,54.1,54.1469,54.0906,54.1094,26161.0
2023-08-21 14:30:00,57.63,57.67,57.6,57.66,29185.0,54.1282,54.1657,54.1,54.1563,29185.0
2023-08-21 15:00:00,57.66,57.72,57.66,57.69,82528.0,54.1563,54.2127,54.1563,54.1845,82528.0
2023-08-21 15:30:00,57.69,57.74,57.67,57.67,95023.0,54.1845,54.2315,54.1657,54.1657,95023.0
2023-08-22 09:30:00,57.91,58.24,57.71,57.71,77939.0,54.3911,54.7011,54.2033,54.2033,77939.0
2023-08-22 10:00:00,57.71,57.85,57.7,57.73,83206.0,54.2033,54.3348,54.1939,54.2221,83206.0
2023-08-22 10:30:00,57.73,57.81,57.67,57.77,180157.0,54.2221,54.2972,54.1657,54.2596,180157.0
2023-08-22 11:00:00,57.77,57.79,57.72,57.76,105779.0,54.2596,54.2784,54.2127,54.2503,105779.0
2023-08-22 11:30:00,57.76,57.8,57.71,57.73,37288.0,54.2503,54.2878,54.2033,54.2221,37288.0
2023-08-22 12:00:00,57.72,57.74,57.65,57.72,63777.0,54.2127,54.2315,54.1469,54.2127,63777.0
2023-08-22 12:30:00,57.72,57.75,57.68,57.71,52617.0,54.2127,54.2409,54.1751,54.2033,52617.0
2023-08-22 13:00:00,57.71,57.72,57.65,57.7,77828.0,54.2033,54.2127,54.1469,54.1939,77828.0
2023-08-22 13:30:00,57.7,57.71,57.62,57.65,210171.0,54.1939,54.2033,54.1188,54.1469,210171.0
2023-08-22 14:00:00,57.64,57.69,57.6,57.69,64990.0,54.1375,54.1845,54.1,54.1845,64990.0
2023-08-22 14:30:00,57.69,57.72,57.64,57.68,47700.0,54.1845,54.2127,54.1375,54.1751,47700.0
2023-08-22 15:00:00,57.67,57.74,57.64,57.65,119161.0,54.1657,54.2315,54.1375,54.1469,119161.0
2023-08-22 15:30:00,57.64,57.66,57.59,57.64,162250.0,54.1375,54.1563,54.0906,54.1375,162250.0
2023-08-23 09:30:00,57.84,58.09,57.83,58.07,36325.0,54.3254,54.5602,54.316,54.5414,36325.0
2023-08-23 10:00:00,58.06,58.19,58.02,58.18,35347.0,54.532,54.6541,54.4945,54.6447,35347.0
2023-08-23 10:30:00,58.16,58.23,58.11,58.21,28097.0,54.626,54.6917,54.579,54.6729,28097.0
2023-08-23 11:00:00,58.22,58.27,58.2,58.26,23042.0,54.6823,54.7293,54.6635,54.7199,23042.0
2023-08-23 11:30:00,58.27,58.28,58.23,58.27,11744.0,54.7293,54.7387,54.6917,54.7293,11744.0
2023-08-23 12:00:00,58.26,58.27,58.23,58.27,12664.0,54.7199,54.7293,54.6917,54.7293,12664.0
2023-08-23 12:30:00,58.27,58.31,58.25,58.27,8928.0,54.7293,54.7668,54.7105,54.7293,8928.0
2023-08-23 13:00:00,58.26,58.41,58.26,58.39,18403.0,54.7199,54.8608,54.7199,54.842,18403.0
2023-08-23 13:30:00,58.4,58.43,58.38,58.39,17957.0,54.8514,54.8795,54.8326,54.842,17957.0
2023-08-23 14:00:00,58.37,58.38,58.29,58.31,18051.0,54.8232,54.8326,54.7481,54.7668,18051.0
2023-08-23 14:30:00,58.31,58.33,58.26,58.28,41438.0,54.7668,54.7856,54.7199,54.7387,41438.0
2023-08-23 15:00:00,58.29,58.32,58.24,58.3,141795.0,54.7481,54.7762,54.7011,54.7574,141795.0
2023-08-23 15:30:00,58.29,58.32,58.21,58.26,108059.0,54.7481,54.7762,54.6729,54.7199,108059.0
2023-08-24 09:30:00,57.96,58.09,57.87,58.08,96020.0,54.4381,54.5602,54.3536,54.5508,96020.0
2023-08-24 10:00:00,58.09,58.11,57.84,57.84,104487.0,54.5602,54.579,54.3254,54.3254,104487.0
2023-08-24 10:30:00,57.85,57.89,57.78,57.79,88933.0,54.3348,54.3724,54.269,54.2784,88933.0
2023-08-24 11:00:00,57.8,57.8,57.69,57.73,112407.0,54.2878,54.2878,54.1845,54.2221,112407.0
2023-08-24 11:30:00,57.73,57.73,57.57,57.58,44115.0,54.2221,54.2221,54.0718,54.0812,44115.0
2023-08-24 12:00:00,57.58,57.68,57.58,57.65,35523.0,54.0812,54.1751,54.0812,54.1469,35523.0
2023-08-24 12:30:00,57.65,57.71,57.63,57.63,33609.0,54.1469,54.2033,54.1282,54.1282,33609.0
2023-08-24 13:00:00,57.64,57.66,57.6,57.62,41940.0,54.1375,54.1563,54.1,54.1188,41940.0
2023-08-24 13:30:00,57.62,57.65,57.57,57.59,38572.0,54.1188,54.1469,54.0718,54.0906,38572.0
2023-08-24 14:00:00,57.59,57.67,57.59,57.6,58680.0,54.0906,54.1657,54.0906,54.1,58680.0
2023-08-24 14:30:00,57.6,57.63,57.53,57.57,43416.0,54.1,54.1282,54.0342,54.0718,43416.0
2023-08-24 15:00:00,57.57,57.59,57.53,57.55,81508.0,54.0718,54.0906,54.0342,54.053,81508.0
2023-08-24 15:30:00,57.55,57.58,57.42,57.44,98097.0,54.053,54.0812,53.9309,53.9497,98097.0
2023-08-25 09:30:00,57.82,57.91,57.81,57.85,68428.0,54.3066,54.3911,54.2972,54.3348,68428.0
2023-08-25 10:00:00,57.85,58.13,57.65,57.68,118908.0,54.3348,54.5978,54.1469,54.1751,118908.0
2023-08-25 10:30:00,57.65,57.66,57.4,57.4,42526.0,54.1469,54.1563,53.9121,53.9121,42526.0
2023-08-25 11:00:00,57.44,57.66,57.41,57.64,64690.0,53.9497,54.1563,53.9215,54.1375,64690.0
2023-08-25 11:30:00,57.64,57.73,57.52,57.56,50679.0,54.1375,54.2221,54.0248,54.0624,50679.0
2023-08-25 12:00:00,57.55,57.74,57.55,57.73,54455.0,54.053,54.2315,54.053,54.2221,54455.0
2023-08-25 12:30:00,57.73,57.77,57.67,57.72,41678.0,54.2221,54.2596,54.1657,54.2127,41678.0
2023-08-25 13:00:00,57.73,57.79,57.68,57.73,337079.0,54.2221,54.2784,54.1751,54.2221,337079.0
2023-08-25 13:30:00,57.72,57.76,57.65,57.76,148879.0,54.2127,54.2503,54.1469,54.2503,148879.0
2023-08-25 14:00:00,57.76,57.92,57.76,57.91,46274.0,54.2503,54.4005,54.2503,54.3911,46274.0
2023-08-25 14:30:00,57.91,57.96,57.86,57.94,62697.0,54.3911,54.4381,54.3442,54.4193,62697.0
2023-08-25 15:00:00,57.94,57.97,57.9,57.96,95924.0,54.4193,54.4475,54.3818,54.4381,95924.0
2023-08-25 15:30:00,57.96,57.97,57.85,57.88,117339.0,54.4381,54.4475,54.3348,54.363,117339.0
2023-08-28 09:30:00,58.1,58.72,58.1,58.29,85895.0,54.5696,55.1519,54.5696,54.7481,85895.0
2023-08-28 10:00:00,58.3,58.32,58.23,58.32,51774.0,54.7574,54.7762,54.6917,54.7762,51774.0
2023-08-28 10:30:00,58.31,58.35,58.19,58.27,38891.0,54.7668,54.8044,54.6541,54.7293,38891.0
2023-08-28 11:00:00,58.27,58.29,58.23,58.26,81105.0,54.7293,54.7481,54.6917,54.7199,81105.0
2023-08-28 11:30:00,58.26,58.31,58.2,58.23,893653.0,54.7199,54.7668,54.6635,54.6917,893653.0
2023-08-28 12:00:00,58.23,58.25,58.21,58.24,27129.0,54.6917,54.7105,54.6729,54.7011,27129.0
2023-08-28 12:30:00,58.23,58.32,58.21,58.3,20185.0,54.6917,54.7762,54.6729,54.7574,20185.0
2023-08-28 13:00:00,58.31,58.34,58.27,58.3,28408.0,54.7668,54.795,54.7293,54.7574,28408.0
2023-08-28 13:30:00,58.31,58.33,58.18,58.2,30124.0,54.7668,54.7856,54.6447,54.6635,30124.0
2023-08-28 14:00:00,58.21,58.23,58.19,58.23,27124.0,54.6729,54.6917,54.6541,54.6917,27124.0
2023-08-28 14:30:00,58.22,58.26,58.21,58.25,28815.0,54.6823,54.7199,54.6729,54.7105,28815.0
2023-08-28 15:00:00,58.26,58.29,58.21,58.26,56818.0,54.7199,54.7481,54.6729,54.7199,56818.0
2023-08-28 15:30:00,58.25,58.36,58.24,58.3,133190.0,54.7105,54.8138,54.7011,54.7574,133190.0
2023-08-29 09:30:00,58.15,58.39,58.08,58.34,51348.0,54.6166,54.842,54.5508,54.795,51348.0
2023-08-29 10:00:00,58.34,58.74,58.34,58.73,64507.0,54.795,55.1707,54.795,55.1613,64507.0
2023-08-29 10:30:00,58.73,58.75,58.6,58.65,39400.0,55.1613,55.1801,55.0392,55.0862,39400.0
2023-08-29 11:00:00,58.66,58.83,58.64,58.83,21446.0,55.0956,55.2552,55.0768,55.2552,21446.0
2023-08-29 11:30:00,58.83,58.92,58.81,58.86,21196.0,55.2552,55.3398,55.2365,55.2834,21196.0
2023-08-29 12:00:00,58.86,58.91,58.85,58.9,16398.0,55.2834,55.3304,55.274,55.321,16398.0
2023-08-29 12:30:00,58.91,58.96,58.87,58.95,17695.0,55.3304,55.3773,55.2928,55.3679,17695.0
2023-08-29 13:00:00,58.95,59.02,58.94,58.98,19146.0,55.3679,55.4337,55.3586,55.3961,19146.0
2023-08-29 13:30:00,58.99,59.05,58.98,59.02,27418.0,55.4055,55.4619,55.3961,55.4337,27418.0
2023-08-29 14:00:00,59.0,59.01,58.94,58.96,32878.0,55.4149,55.4243,55.3586,55.3773,32878.0
2023-08-29 14:30:00,58.97,59.04,58.96,59.02,52169.0,55.3867,55.4525,55.3773,55.4337,52169.0
2023-08-29 15:00:00,59.01,59.14,58.99,59.13,56633.0,55.4243,55.5464,55.4055,55.537,56633.0
2023-08-29 15:30:00,59.13,59.13,59.08,59.1,58787.0,55.537,55.537,55.49,55.5088,58787.0
2023-08-30 09:30:00,59.19,59.39,59.19,59.37,62762.0,55.5934,55.7812,55.5934,55.7624,62762.0
2023-08-30 10:00:00,59.36,59.38,59.11,59.16,41851.0,55.753,55.7718,55.5182,55.5652,41851.0
2023-08-30 10:30:00,59.18,59.22,59.11,59.17,84731.0,55.584,55.6215,55.5182,55.5746,84731.0
2023-08-30 11:00:00,59.17,59.21,59.12,59.15,48849.0,55.5746,55.6121,55.5276,55.5558,48849.0
2023-08-30 11:30:00,59.16,59.2,59.1,59.15,22113.0,55.5652,55.6028,55.5088,55.5558,22113.0
2023-08-30 12:00:00,59.15,59.16,59.11,59.14,22169.0,55.5558,55.5652,55.5182,55.5464,22169.0
2023-08-30 12:30:00,59.15,59.17,59.12,59.15,17504.0,55.5558,55.5746,55.5276,55.5558,17504.0
2023-08-30 13:00:00,59.15,59.17,59.14,59.15,14547.0,55.5558,55.5746,55.5464,55.5558,14547.0
2023-08-30 13:30:00,59.15,59.16,59.02,59.05,43536.0,55.5558,55.5652,55.4337,55.4619,43536.0
2023-08-30 14:00:00,59.06,59.07,59.0,59.01,23911.0,55.4713,55.4807,55.4149,55.4243,23911.0
2023-08-30 14:30:00,59.0,59.1,59.0,59.1,18982.0,55.4149,55.5088,55.4149,55.5088,18982.0
2023-08-30 15:00:00,59.1,59.12,59.06,59.08,30359.0,55.5088,55.5276,55.4713,55.49,30359.0
2023-08-30 15:30:00,59.08,59.12,59.05,59.11,52521.0,55.49,55.5276,55.4619,55.5182,52521.0
2023-08-31 09:30:00,59.15,59.38,59.1,59.21,62931.0,55.5558,55.7718,55.5088,55.6121,62931.0
2023-08-31 10:00:00,59.21,59.26,59.18,59.22,30135.0,55.6121,55.6591,55.584,55.6215,30135.0
2023-08-31 10:30:00,59.22,59.22,59.12,59.18,40809.0,55.6215,55.6215,55.5276,55.584,40809.0
2023-08-31 11:00:00,59.18,59.2,59.09,59.15,26043.0,55.584,55.6028,55.4994,55.5558,26043.0
2023-08-31 11:30:00,59.13,59.13,58.99,59.05,22982.0,55.537,55.537,55.4055,55.4619,22982.0
2023-08-31 12:00:00,59.06,59.09,58.96,58.98,17729.0,55.4713,55.4994,55.3773,55.3961,17729.0
2023-08-31 12:30:00,58.99,59.02,58.94,59.01,23178.0,55.4055,55.4337,55.3586,55.4243,23178.0
2023-08-31 13:00:00,59.0,59.13,58.98,59.1,21139.0,55.4149,55.537,55.3961,55.5088,21139.0
2023-08-31 13:30:00,59.11,59.12,59.07,59.09,20611.0,55.5182,55.5276,55.4807,55.4994,20611.0
2023-08-31 14:00:00,59.1,59.19,59.1,59.19,84543.0,55.5088,55.5934,55.5088,55.5934,84543.0
2023-08-31 14:30:00,59.18,59.18,59.04,59.04,29148.0,55.584,55.584,55.4525,55.4525,29148.0
2023-08-31 15:00:00,59.05,59.12,59.05,59.1,20384.0,55.4619,55.5276,55.4619,55.5088,20384.0
2023-08-31 15:30:00,59.11,59.21,59.1,59.17,337554.0,55.5182,55.6121,55.5088,55.5746,337554.0
2023-09-01 09:30:00,59.63,59.8,59.32,59.45,362966.0,56.0066,56.1663,55.7155,55.8376,362966.0
2023-09-01 10:00:00,59.44,59.51,59.26,59.36,145497.0,55.8282,55.8939,55.6591,55.753,145497.0
2023-09-01 10:30:00,59.36,59.36,59.19,59.23,128836.0,55.753,55.753,55.5934,55.6309,128836.0
2023-09-01 11:00:00,59.22,59.24,59.11,59.12,313604.0,55.6215,55.6403,55.5182,55.5276,313604.0
2023-09-01 11:30:00,59.12,59.15,59.08,59.1,205457.0,55.5276,55.5558,55.49,55.5088,205457.0
2023-09-01 12:00:00,59.09,59.16,59.06,59.14,237866.0,55.4994,55.5652,55.4713,55.5464,237866.0
2023-09-01 12:30:00,59.15,59.18,59.09,59.17,74309.0,55.5558,55.584,55.4994,55.5746,74309.0
2023-09-01 13:00:00,59.17,59.19,59.14,59.19,71726.0,55.5746,55.5934,55.5464,55.5934,71726.0
2023-09-01 13:30:00,59.19,59.22,59.18,59.22,49121.0,55.5934,55.6215,55.584,55.6215,49121.0
2023-09-01 14:00:00,59.22,59.22,59.13,59.14,46033.0,55.6215,55.6215,55.537,55.5464,46033.0
2023-09-01 14:30:00,59.13,59.17,59.13,59.17,55820.0,55.537,55.5746,55.537,55.5746,55820.0
2023-09-01 15:00:00,59.16,59.18,59.16,59.17,171525.0,55.5652,55.584,55.5652,55.5746,171525.0
2023-09-01 15:30:00,59.17,59.25,59.13,59.25,201643.0,55.5746,55.6497,55.537,55.6497,201643.0
2023-09-05 09:30:00,59.01,59.08,58.81,58.83,83344.0,55.4243,55.49,55.2365,55.2552,83344.0
2023-09-05 10:00:00,58.82,58.82,58.66,58.77,48360.0,55.2458,55.2458,55.0956,55.1989,48360.0
2023-09-05 10:30:00,58.78,58.79,58.63,58.66,177425.0,55.2083,55.2177,55.0674,55.0956,177425.0
2023-09-05 11:00:00,58.66,58.76,58.66,58.67,13899.0,55.0956,55.1895,55.0956,55.105,13899.0
2023-09-05 11:30:00,58.68,58.8,58.67,58.77,9655.0,55.1144,55.2271,55.105,55.1989,9655.0
2023-09-05 12:00:00,58.77,58.81,58.73,58.74,178608.0,55.1989,55.2365,55.1613,55.1707,178608.0
2023-09-05 12:30:00,58.73,58.77,58.72,58.73,19192.0,55.1613,55.1989,55.1519,55.1613,19192.0
2023-09-05 13:00:00,58.73,58.74,58.66,58.68,22369.0,55.1613,55.1707,55.0956,55.1144,22369.0
2023-09-05 13:30:00,58.67,58.7,58.66,58.68,20058.0,55.105,55.1331,55.0956,55.1144,20058.0
2023-09-05 14:00:00,58.68,58.73,58.66,58.71,26392.0,55.1144,55.1613,55.0956,55.1425,26392.0
2023-09-05 14:30:00,58.71,58.72,58.67,58.7,233573.0,55.1425,55.1519,55.105,55.1331,233573.0
2023-09-05 15:00:00,58.69,58.7,58.61,58.66,226441.0,55.1237,55.1331,55.0486,55.0956,226441.0
2023-09-05 15:30:00,58.66,58.7,58.62,58.63,102995.0,55.0956,55.1331,55.058,55.0674,102995.0
2023-09-06 09:30:00,58.59,58.7,58.51,58.65,167980.0,55.0298,55.1331,54.9547,55.0862,167980.0
2023-09-06 10:00:00,58.62,58.63,58.39,58.39,53756.0,55.058,55.0674,54.842,54.842,53756.0
2023-09-06 10:30:00,58.38,58.46,58.37,58.41,37857.0,54.8326,54.9077,54.8232,54.8608,37857.0
2023-09-06 11:00:00,58.39,58.41,58.33,58.38,20949.0,54.842,54.8608,54.7856,54.8326,20949.0
2023-09-06 11:30:00,58.37,58.42,58.34,58.36,48644.0,54.8232,54.8702,54.795,54.8138,48644.0
2023-09-06 12:00:00,58.36,58.36,58.29,58.29,81135.0,54.8138,54.8138,54.7481,54.7481,81135.0
2023-09-06 12:30:00,58.29,58.29,58.24,58.25,34047.0,54.7481,54.7481,54.7011,54.7105,34047.0
2023-09-06 13:00:00,58.25,58.35,58.23,58.33,30529.0,54.7105,54.8044,54.6917,54.7856,30529.0
2023-09-06 13:30:00,58.33,58.35,58.3,58.34,25071.0,54.7856,54.8044,54.7574,54.795,25071.0
2023-09-06 14:00:00,58.34,58.37,58.3,58.34,24427.0,54.795,54.8232,54.7574,54.795,24427.0
2023-09-06 14:30:00,58.34,58.39,58.33,58.34,19832.0,54.795,54.842,54.7856,54.795,19832.0
2023-09-06 15:00:00,58.35,58.37,58.29,58.33,19755.0,54.8044,54.8232,54.7481,54.7856,19755.0
2023-09-06 15:30:00,58.33,58.4,58.32,58.39,53972.0,54.7856,54.8514,54.7762,54.842,53972.0
2023-09-07 09:30:00,58.13,58.34,58.07,58.08,181392.0,54.5978,54.795,54.5414,54.5508,181392.0
2023-09-07 10:00:00,58.08,58.09,57.98,58.01,28732.0,54.5508,54.5602,54.4569,54.4851,28732.0
2023-09-07 10:30:00,58.0,58.2,57.95,58.12,30635.0,54.4757,54.6635,54.4287,54.5884,30635.0
2023-09-07 11:00:00,58.12,58.16,58.06,58.12,199034.0,54.5884,54.626,54.532,54.5884,199034.0
2023-09-07 11:30:00,58.12,58.17,58.08,58.11,74382.0,54.5884,54.6353,54.5508,54.579,74382.0
2023-09-07 12:00:00,58.1,58.21,58.1,58.19,77090.0,54.5696,54.6729,54.5696,54.6541,77090.0
2023-09-07 12:30:00,58.19,58.2,58.13,58.14,257428.0,54.6541,54.6635,54.5978,54.6072,257428.0
2023-09-07 13:00:00,58.13,58.17,58.1,58.16,57176.0,54.5978,54.6353,54.5696,54.626,57176.0
2023-09-07 13:30:00,58.16,58.18,58.14,58.16,36537.0,54.626,54.6447,54.6072,54.626,36537.0
2023-09-07 14:00:00,58.15,58.17,58.12,58.12,43148.0,54.6166,54.6353,54.5884,54.5884,43148.0
2023-09-07 14:30:00,58.11,58.17,58.09,58.14,42131.0,54.579,54.6353,54.5602,54.6072,42131.0
2023-09-07 15:00:00,58.13,58.16,58.1,58.14,48006.0,54.5978,54.626,54.5696,54.6072,48006.0
2023-09-07 15:30:00,58.14,58.21,58.12,58.14,106580.0,54.6072,54.6729,54.5884,54.6072,106580.0
2023-09-08 09:30:00,57.95,58.19,57.92,58.03,65660.0,54.4287,54.6541,54.4005,54.5039,65660.0
2023-09-08 10:00:00,58.04,58.2,58.04,58.15,30910.0,54.5132,54.6635,54.5132,54.6166,30910.0
2023-09-08 10:30:00,58.16,58.16,58.02,58.03,70178.0,54.626,54.626,54.4945,54.5039,70178.0
2023-09-08 11:00:00,58.02,58.08,57.99,58.05,20271.0,54.4945,54.5508,54.4663,54.5226,20271.0
2023-09-08 11:30:00,58.05,58.06,57.96,57.96,35225.0,54.5226,54.532,54.4381,54.4381,35225.0
2023-09-08 12:00:00,57.97,58.08,57.96,58.03,29548.0,54.4475,54.5508,54.4381,54.5039,29548.0
2023-09-08 12:30:00,58.02,58.03,57.96,57.99,58045.0,54.4945,54.5039,54.4381,54.4663,58045.0
2023-09-08 13:00:00,57.99,58.02,57.96,57.98,21244.0,54.4663,54.4945,54.4381,54.4569,21244.0
2023-09-08 13:30:00,57.98,58.01,57.97,57.98,10330.0,54.4569,54.4851,54.4475,54.4569,10330.0
2023-09-08 14:00:00,57.99,58.03,57.91,57.92,34892.0,54.4663,54.5039,54.3911,54.4005,34892.0
2023-09-08 14:30:00,57.92,57.94,57.89,57.89,28496.0,54.4005,54.4193,54.3724,54.3724,28496.0
2023-09-08 15:00:00,57.89,57.91,57.85,57.87,65173.0,54.3724,54.3911,54.3348,54.3536,65173.0
2023-09-08 15:30:00,57.86,57.91,57.85,57.91,123981.0,54.3442,54.3911,54.3348,54.3911,123981.0
2023-09-11 09:30:00,58.41,58.61,58.35,58.36,80932.0,54.8608,55.0486,54.8044,54.8138,80932.0
2023-09-11 10:00:00,58.36,58.56,58.36,58.55,38308.0,54.8138,55.0016,54.8138,54.9923,38308.0
2023-09-11 10:30:00,58.54,58.58,58.47,58.53,53114.0,54.9829,55.0204,54.9171,54.9735,53114.0
2023-09-11 11:00:00,58.52,58.52,58.44,58.48,36016.0,54.9641,54.9641,54.8889,54.9265,36016.0
2023-09-11 11:30:00,58.47,58.51,58.44,58.47,46169.0,54.9171,54.9547,54.8889,54.9171,46169.0
2023-09-11 12:00:00,58.49,58.59,58.49,58.59,48712.0,54.9359,55.0298,54.9359,55.0298,48712.0
2023-09-11 12:30:00,58.59,58.59,58.52,58.55,37419.0,55.0298,55.0298,54.9641,54.9923,37419.0
2023-09-11 13:00:00,58.55,58.58,58.53,58.55,32991.0,54.9923,55.0204,54.9735,54.9923,32991.0
2023-09-11 13:30:00,58.55,58.56,58.52,58.53,79197.0,54.9923,55.0016,54.9641,54.9735,79197.0
2023-09-11 14:00:00,58.53,58.55,58.5,58.52,34829.0,54.9735,54.9923,54.9453,54.9641,34829.0
2023-09-11 14:30:00,58.51,58.53,58.48,58.48,63833.0,54.9547,54.9735,54.9265,54.9265,63833.0
2023-09-11 15:00:00,58.49,58.51,58.45,58.51,86624.0,54.9359,54.9547,54.8983,54.9547,86624.0
2023-09-11 15:30:00,58.51,58.53,58.48,58.51,123084.0,54.9547,54.9735,54.9265,54.9547,123084.0
2023-09-12 09:30:00,58.15,58.33,58.15,58.27,47740.0,54.6166,54.7856,54.6166,54.7293,47740.0
2023-09-12 10:00:00,58.27,58.28,58.14,58.18,17883.0,54.7293,54.7387,54.6072,54.6447,17883.0
2023-09-12 10:30:00,58.16,58.24,58.14,58.14,13591.0,54.626,54.7011,54.6072,54.6072,13591.0
2023-09-12 11:00:00,58.15,58.26,58.15,58.24,17659.0,54.6166,54.7199,54.6166,54.7011,17659.0
2023-09-12 11:30:00,58.25,58.29,58.24,58.28,13548.0,54.7105,54.7481,54.7011,54.7387,13548.0
2023-09-12 12:00:00,58.29,58.35,58.28,58.32,10210.0,54.7481,54.8044,54.7387,54.7762,10210.0
2023-09-12 12:30:00,58.32,58.32,58.26,58.26,8127.0,54.7762,54.7762,54.7199,54.7199,8127.0
2023-09-12 13:00:00,58.27,58.39,58.26,58.37,18353.0,54.7293,54.842,54.7199,54.8232,18353.0
2023-09-12 13:30:00,58.37,58.39,58.28,58.28,16854.0,54.8232,54.842,54.7387,54.7387,16854.0
2023-09-12 14:00:00,58.28,58.32,58.27,58.32,12046.0,54.7387,54.7762,54.7293,54.7762,12046.0
2023-09-12 14:30:00,58.32,58.33,58.27,58.28,26135.0,54.7762,54.7856,54.7293,54.7387,26135.0
2023-09-12 15:00:00,58.28,58.29,58.21,58.23,21868.0,54.7387,54.7481,54.6729,54.6917,21868.0
2023-09-12 15:30:00,58.24,58.25,58.2,58.2,138941.0,54.7011,54.7105,54.6635,54.6635,138941.0
2023-09-13 09:30:00,58.03,58.58,57.98,58.09,103945.0,54.5039,55.0204,54.4569,54.5602,103945.0
2023-09-13 10:00:00,58.09,58.1,57.92,57.95,110575.0,54.5602,54.5696,54.4005,54.4287,110575.0
2023-09-13 10:30:00,57.95,58.1,57.94,58.1,136985.0,54.4287,54.5696,54.4193,54.5696,136985.0
2023-09-13 11:00:00,58.1,58.16,58.07,58.15,145526.0,54.5696,54.626,54.5414,54.6166,145526.0
2023-09-13 11:30:00,58.14,58.14,58.0,58.05,32373.0,54.6072,54.6072,54.4757,54.5226,32373.0
2023-09-13 12:00:00,58.06,58.08,58.0,58.07,15447.0,54.532,54.5508,54.4757,54.5414,15447.0
2023-09-13 12:30:00,58.08,58.08,57.98,58.03,20086.0,54.5508,54.5508,54.4569,54.5039,20086.0
2023-09-13 13:00:00,58.02,58.07,58.0,58.04,53939.0,54.4945,54.5414,54.4757,54.5132,53939.0
2023-09-13 13:30:00,58.03,58.1,58.02,58.06,35397.0,54.5039,54.5696,54.4945,54.532,35397.0
2023-09-13 14:00:00,58.06,58.07,57.97,57.98,43679.0,54.532,54.5414,54.4475,54.4569,43679.0
2023-09-13 14:30:00,57.98,58.0,57.85,57.9,38094.0,54.4569,54.4757,54.3348,54.3818,38094.0
2023-09-13 15:00:00,57.9,57.9,57.83,57.89,95552.0,54.3818,54.3818,54.316,54.3724,95552.0
2023-09-13 15:30:00,57.89,57.97,57.88,57.94,188459.0,54.3724,54.4475,54.363,54.4193,188459.0
2023-09-14 09:30:00,58.39,58.56,58.32,58.44,55174.0,54.842,55.0016,54.7762,54.8889,55174.0
2023-09-14 10:00:00,58.46,58.46,58.29,58.4,34329.0,54.9077,54.9077,54.7481,54.8514,34329.0
2023-09-14 10:30:00,58.42,58.58,58.42,58.53,42141.0,54.8702,55.0204,54.8702,54.9735,42141.0
2023-09-14 11:00:00,58.54,58.62,58.53,58.58,33803.0,54.9829,55.058,54.9735,55.0204,33803.0
2023-09-14 11:30:00,58.6,58.61,58.52,58.61,25574.0,55.0392,55.0486,54.9641,55.0486,25574.0
2023-09-14 12:00:00,58.61,58.65,58.55,58.6,22328.0,55.0486,55.0862,54.9923,55.0392,22328.0
2023-09-14 12:30:00,58.6,58.66,58.58,58.63,18369.0,55.0392,55.0956,55.0204,55.0674,18369.0
2023-09-14 13:00:00,58.63,58.65,58.57,58.6,55491.0,55.0674,55.0862,55.011,55.0392,55491.0
2023-09-14 13:30:00,58.59,58.61,58.54,58.56,12119.0,55.0298,55.0486,54.9829,55.0016,12119.0
2023-09-14 14:00:00,58.55,58.59,58.53,58.56,13946.0,54.9923,55.0298,54.9735,55.0016,13946.0
2023-09-14 14:30:00,58.56,58.62,58.54,58.6,43392.0,55.0016,55.058,54.9829,55.0392,43392.0
2023-09-14 15:00:00,58.6,58.64,58.59,58.61,48757.0,55.0392,55.0768,55.0298,55.0486,48757.0
2023-09-14 15:30:00,58.6,58.64,58.58,58.64,187127.0,55.0392,55.0768,55.0204,55.0768,187127.0
2023-09-15 09:30:00,58.48,58.62,58.48,58.52,115184.0,54.9265,55.058,54.9265,54.9641,115184.0
2023-09-15 10:00:00,58.54,58.7,58.53,58.54,50402.0,54.9829,55.1331,54.9735,54.9829,50402.0
2023-09-15 10:30:00,58.54,58.59,58.42,58.42,39367.0,54.9829,55.0298,54.8702,54.8702,39367.0
2023-09-15 11:00:00,58.42,58.47,58.37,58.47,33526.0,54.8702,54.9171,54.8232,54.9171,33526.0
2023-09-15 11:30:00,58.46,58.47,58.37,58.41,40804.0,54.9077,54.9171,54.8232,54.8608,40804.0
2023-09-15 12:00:00,58.41,58.45,58.39,58.39,93369.0,54.8608,54.8983,54.842,54.842,93369.0
2023-09-15 12:30:00,58.39,58.43,58.37,58.39,19142.0,54.842,54.8795,54.8232,54.842,19142.0
2023-09-15 13:00:00,58.4,58.4,58.26,58.26,17339.0,54.8514,54.8514,54.7199,54.7199,17339.0
2023-09-15 13:30:00,58.27,58.36,58.24,58.35,25441.0,54.7293,54.8138,54.7011,54.8044,25441.0
2023-09-15 14:00:00,58.34,58.35,58.27,58.27,23287.0,54.795,54.8044,54.7293,54.7293,23287.0
2023-09-15 14:30:00,58.27,58.31,58.26,58.3,15116.0,54.7293,54.7668,54.7199,54.7574,15116.0
2023-09-15 15:00:00,58.29,58.3,58.26,58.29,28204.0,54.7481,54.7574,54.7199,54.7481,28204.0
2023-09-15 15:30:00,58.29,58.31,58.25,58.27,176450.0,54.7481,54.7668,54.7105,54.7293,176450.0
2023-09-18 09:30:00,57.95,58.0,57.82,57.85,67865.0,54.4287,54.4757,54.3066,54.3348,67865.0
2023-09-18 10:00:00,57.86,57.94,57.8,57.84,20483.0,54.3442,54.4193,54.2878,54.3254,20483.0
2023-09-18 10:30:00,57.87,57.98,57.82,57.85,30931.0,54.3536,54.4569,54.3066,54.3348,30931.0
2023-09-18 11:00:00,57.85,57.89,57.79,57.89,34943.0,54.3348,54.3724,54.2784,54.3724,34943.0
2023-09-18 11:30:00,57.9,58.02,57.9,58.0,27743.0,54.3818,54.4945,54.3818,54.4757,27743.0
2023-09-18 12:00:00,58.01,58.01,57.94,57.97,32824.0,54.4851,54.4851,54.4193,54.4475,32824.0
2023-09-18 12:30:00,57.99,58.0,57.97,57.98,20180.0,54.4663,54.4757,54.4475,54.4569,20180.0
2023-09-18 13:00:00,57.98,58.01,57.97,57.98,19475.0,54.4569,54.4851,54.4475,54.4569,19475.0
2023-09-18 13:30:00,57.98,58.0,57.95,57.95,11845.0,54.4569,54.4757,54.4287,54.4287,11845.0
2023-09-18 14:00:00,57.96,57.96,57.91,57.92,21422.0,54.4381,54.4381,54.3911,54.4005,21422.0
2023-09-18 14:30:00,57.93,57.94,57.86,57.88,34252.0,54.4099,54.4193,54.3442,54.363,34252.0
2023-09-18 15:00:00,57.89,57.92,57.88,57.91,34458.0,54.3724,54.4005,54.363,54.3911,34458.0
2023-09-18 15:30:00,57.91,57.96,57.88,57.96,76185.0,54.3911,54.4381,54.363,54.4381,76185.0
2023-09-19 09:30:00,58.07,58.28,58.07,58.16,98284.0,54.5414,54.7387,54.5414,54.626,98284.0
2023-09-19 10:00:00,58.16,58.16,58.02,58.07,20556.0,54.626,54.626,54.4945,54.5414,20556.0
2023-09-19 10:30:00,58.07,58.12,58.01,58.07,20802.0,54.5414,54.5884,54.4851,54.5414,20802.0
2023-09-19 11:00:00,58.07,58.07,57.99,58.05,28302.0,54.5414,54.5414,54.4663,54.5226,28302.0
2023-09-19 11:30:00,58.04,58.08,58.0,58.03,13461.0,54.5132,54.5508,54.4757,54.5039,13461.0
2023-09-19 12:00:00,58.04,58.04,57.97,57.99,106553.0,54.5132,54.5132,54.4475,54.4663,106553.0
2023-09-19 12:30:00,57.97,58.01,57.92,58.0,19893.0,54.4475,54.4851,54.4005,54.4757,19893.0
2023-09-19 13:00:00,58.01,58.01,57.97,57.99,83127.0,54.4851,54.4851,54.4475,54.4663,83127.0
2023-09-19 13:30:00,58.0,58.09,57.99,58.07,52250.0,54.4757,54.5602,54.4663,54.5414,52250.0
2023-09-19 14:00:00,58.07,58.08,58.0,58.01,73468.0,54.5414,54.5508,54.4757,54.4851,73468.0
2023-09-19 14:30:00,58.02,58.1,58.01,58.03,82334.0,54.4945,54.5696,54.4851,54.5039,82334.0
2023-09-19 15:00:00,58.02,58.05,58.01,58.05,45104.0,54.4945,54.5226,54.4851,54.5226,45104.0
2023-09-19 15:30:00,58.05,58.07,58.01,58.04,98852.0,54.5226,54.5414,54.4851,54.5132,98852.0
2023-09-20 09:30:00,58.24,58.48,57.84,58.46,55728.0,54.7011,54.9265,54.3254,54.9077,55728.0
2023-09-20 10:00:00,58.45,58.53,58.41,58.45,15708.0,54.8983,54.9735,54.8608,54.8983,15708.0
2023-09-20 10:30:00,58.43,58.45,58.39,58.44,36503.0,54.8795,54.8983,54.842,54.8889,36503.0
2023-09-20 11:00:00,58.44,58.5,58.41,58.43,41395.0,54.8889,54.9453,54.8608,54.8795,41395.0
2023-09-20 11:30:00,58.43,58.46,58.41,58.41,24949.0,54.8795,54.9077,54.8608,54.8608,24949.0
2023-09-20 12:00:00,58.41,58.5,58.4,58.5,49855.0,54.8608,54.9453,54.8514,54.9453,49855.0
2023-09-20 12:30:00,58.5,58.54,58.49,58.54,17554.0,54.9453,54.9829,54.9359,54.9829,17554.0
2023-09-20 13:00:00,58.53,58.53,58.48,58.48,39712.0,54.9735,54.9735,54.9265,54.9265,39712.0
2023-09-20 13:30:00,58.48,58.53,58.47,58.49,58279.0,54.9265,54.9735,54.9171,54.9359,58279.0
2023-09-20 14:00:00,58.49,58.49,58.19,58.32,96030.0,54.9359,54.9359,54.6541,54.7762,96030.0
2023-09-20 14:30:00,58.31,58.48,58.17,58.21,52125.0,54.7668,54.9265,54.6353,54.6729,52125.0
2023-09-20 15:00:00,58.2,58.23,57.97,58.05,68879.0,54.6635,54.6917,54.4475,54.5226,68879.0
2023-09-20 15:30:00,58.04,58.04,57.83,57.86,87381.0,54.5132,54.5132,54.316,54.3442,87381.0
2023-09-21 09:30:00,57.4,57.69,57.34,57.38,343122.0,53.9121,54.1845,53.8558,53.8933,343122.0
2023-09-21 10:00:00,57.38,57.56,57.35,57.53,113762.0,53.8933,54.0624,53.8652,54.0342,113762.0
2023-09-21 10:30:00,57.52,57.61,57.41,57.43,115289.0,54.0248,54.1094,53.9215,53.9403,115289.0
2023-09-21 11:00:00,57.43,57.47,57.38,57.39,36681.0,53.9403,53.9779,53.8933,53.9027,36681.0
2023-09-21 11:30:00,57.38,57.44,57.34,57.36,30936.0,53.8933,53.9497,53.8558,53.8746,30936.0
2023-09-21 12:00:00,57.35,57.35,57.28,57.33,67030.0,53.8652,53.8652,53.7994,53.8464,67030.0
2023-09-21 12:30:00,57.33,57.37,57.3,57.31,28228.0,53.8464,53.884,53.8182,53.8276,28228.0
2023-09-21 13:00:00,57.3,57.43,57.3,57.41,22233.0,53.8182,53.9403,53.8182,53.9215,22233.0
2023-09-21 13:30:00,57.41,57.44,57.36,57.38,21268.0,53.9215,53.9497,53.8746,53.8933,21268.0
2023-09-21 14:00:00,57.38,57.38,57.3,57.32,20795.0,53.8933,53.8933,53.8182,53.837,20795.0
2023-09-21 14:30:00,57.31,57.33,57.27,57.28,25440.0,53.8276,53.8464,53.79,53.7994,25440.0
2023-09-21 15:00:00,57.29,57.31,57.23,57.23,102810.0,53.8088,53.8276,53.7525,53.7525,102810.0
2023-09-21 15:30:00,57.23,57.25,57.12,57.15,128783.0,53.7525,53.7712,53.6491,53.6773,128783.0
2023-09-22 09:30:00,57.45,57.49,57.36,57.47,69026.0,53.9591,53.9967,53.8746,53.9779,69026.0
2023-09-22 10:00:00,57.48,57.6,57.44,57.54,27835.0,53.9873,54.1,53.9497,54.0436,27835.0
2023-09-22 10:30:00,57.53,57.62,57.5,57.51,34527.0,54.0342,54.1188,54.0061,54.0154,34527.0
2023-09-22 11:00:00,57.51,57.52,57.38,57.47,32215.0,54.0154,54.0248,53.8933,53.9779,32215.0
2023-09-22 11:30:00,57.48,57.48,57.36,57.36,26708.0,53.9873,53.9873,53.8746,53.8746,26708.0
2023-09-22 12:00:00,57.35,57.37,57.3,57.35,126404.0,53.8652,53.884,53.8182,53.8652,126404.0
2023-09-22 12:30:00,57.35,57.42,57.35,57.35,47319.0,53.8652,53.9309,53.8652,53.8652,47319.0
2023-09-22 13:00:00,57.34,57.39,57.3,57.32,374383.0,53.8558,53.9027,53.8182,53.837,374383.0
2023-09-22 13:30:00,57.31,57.31,57.23,57.27,91944.0,53.8276,53.8276,53.7525,53.79,91944.0
2023-09-22 14:00:00,57.26,57.29,57.17,57.23,38158.0,53.7806,53.8088,53.6961,53.7525,38158.0
2023-09-22 14:30:00,57.22,57.23,57.14,57.21,20832.0,53.7431,53.7525,53.6679,53.7337,20832.0
2023-09-22 15:00:00,57.21,57.37,57.21,57.34,44221.0,53.7337,53.884,53.7337,53.8558,44221.0
2023-09-22 15:30:00,57.34,57.36,57.21,57.23,157539.0,53.8558,53.8746,53.7337,53.7525,157539.0
2023-09-25 09:30:00,56.79,56.99,56.78,56.95,50931.0,53.3392,53.527,53.3298,53.4895,50931.0
2023-09-25 10:00:00,56.95,56.96,56.72,56.74,32426.0,53.4895,53.4989,53.2735,53.2922,32426.0
2023-09-25 10:30:00,56.74,56.83,56.7,56.73,56530.0,53.2922,53.3768,53.2547,53.2828,56530.0
2023-09-25 11:00:00,56.73,56.96,56.73,56.93,31291.0,53.2828,53.4989,53.2828,53.4707,31291.0
2023-09-25 11:30:00,56.94,57.03,56.93,57.0,20084.0,53.4801,53.5646,53.4707,53.5364,20084.0
2023-09-25 12:00:00,57.0,57.06,56.98,57.06,35820.0,53.5364,53.5928,53.5177,53.5928,35820.0
2023-09-25 12:30:00,57.05,57.05,56.96,56.97,14399.0,53.5834,53.5834,53.4989,53.5083,14399.0
2023-09-25 13:00:00,56.98,57.07,56.97,56.98,17447.0,53.5177,53.6022,53.5083,53.5177,17447.0
2023-09-25 13:30:00,56.97,57.01,56.94,57.0,19547.0,53.5083,53.5458,53.4801,53.5364,19547.0
2023-09-25 14:00:00,57.01,57.06,57.01,57.03,49604.0,53.5458,53.5928,53.5458,53.5646,49604.0
2023-09-25 14:30:00,57.03,57.08,56.99,57.01,76811.0,53.5646,53.6116,53.527,53.5458,76811.0
2023-09-25 15:00:00,57.0,57.08,56.96,57.03,175297.0,53.5364,53.6116,53.4989,53.5646,175297.0
2023-09-25 15:30:00,57.02,57.07,57.01,57.04,90724.0,53.5552,53.6022,53.5458,53.574,90724.0
2023-09-26 09:30:00,56.51,56.7,56.51,56.62,118831.0,53.0762,53.2547,53.0762,53.1795,118831.0
2023-09-26 10:00:00,56.62,56.68,56.39,56.54,47344.0,53.1795,53.2359,52.9635,53.1044,47344.0
2023-09-26 10:30:00,56.55,56.64,56.5,56.58,82366.0,53.1138,53.1983,53.0668,53.142,82366.0
2023-09-26 11:00:00,56.59,56.59,56.42,56.42,65454.0,53.1514,53.1514,52.9917,52.9917,65454.0
2023-09-26 11:30:00,56.41,56.46,56.3,56.35,28471.0,52.9823,53.0293,52.879,52.9259,28471.0
2023-09-26 12:00:00,56.36,56.45,56.33,56.42,190889.0,52.9353,53.0199,52.9071,52.9917,190889.0
2023-09-26 12:30:00,56.42,56.46,56.4,56.42,545337.0,52.9917,53.0293,52.9729,52.9917,545337.0
2023-09-26 13:00:00,56.41,56.46,56.38,56.38,139785.0,52.9823,53.0293,52.9541,52.9541,139785.0
2023-09-26 13:30:00,56.38,56.39,56.29,56.38,25244.0,52.9541,52.9635,52.8696,52.9541,25244.0
2023-09-26 14:00:00,56.38,56.38,56.23,56.25,53772.0,52.9541,52.9541,52.8132,52.832,53772.0
2023-09-26 14:30:00,56.25,56.26,56.22,56.25,30063.0,52.832,52.8414,52.8038,52.832,30063.0
2023-09-26 15:00:00,56.25,56.31,56.19,56.23,57516.0,52.832,52.8884,52.7757,52.8132,57516.0
2023-09-26 15:30:00,56.23,56.31,56.21,56.22,72186.0,52.8132,52.8884,52.7944,52.8038,72186.0
2023-09-27 09:30:00,56.43,56.44,56.06,56.35,56376.0,53.0011,53.0105,52.6536,52.9259,56376.0
2023-09-27 10:00:00,56.38,56.41,56.26,56.32,101364.0,52.9541,52.9823,52.8414,52.8978,101364.0
2023-09-27 10:30:00,56.32,56.34,56.17,56.18,43646.0,52.8978,52.9165,52.7569,52.7663,43646.0
2023-09-27 11:00:00,56.17,56.29,56.17,56.23,64979.0,52.7569,52.8696,52.7569,52.8132,64979.0
2023-09-27 11:30:00,56.24,56.28,56.1,56.13,19188.0,52.8226,52.8602,52.6911,52.7193,19188.0
2023-09-27 12:00:00,56.1,56.11,56.03,56.07,56805.0,52.6911,52.7005,52.6254,52.6629,56805.0
2023-09-27 12:30:00,56.07,56.13,56.03,56.04,40719.0,52.6629,52.7193,52.6254,52.6348,40719.0
2023-09-27 13:00:00,56.06,56.11,55.89,55.9,34165.0,52.6536,52.7005,52.4939,52.5033,34165.0
2023-09-27 13:30:00,55.89,55.98,55.86,55.96,37438.0,52.4939,52.5784,52.4657,52.5596,37438.0
2023-09-27 14:00:00,55.97,56.02,55.88,56.01,30574.0,52.569,52.616,52.4845,52.6066,30574.0
2023-09-27 14:30:00,56.05,56.21,56.05,56.17,26152.0,52.6442,52.7944,52.6442,52.7569,26152.0
2023-09-27 15:00:00,56.18,56.34,56.17,56.25,63193.0,52.7663,52.9165,52.7569,52.832,63193.0
2023-09-27 15:30:00,56.25,56.25,56.11,56.17,78164.0,52.832,52.832,52.7005,52.7569,78164.0
2023-09-28 09:30:00,56.06,56.26,56.06,56.21,85255.0,52.6536,52.8414,52.6536,52.7944,85255.0
2023-09-28 10:00:00,56.24,56.31,56.19,56.26,31125.0,52.8226,52.8884,52.7757,52.8414,31125.0
2023-09-28 10:30:00,56.23,56.36,56.14,56.33,34274.0,52.8132,52.9353,52.7287,52.9071,34274.0
2023-09-28 11:00:00,56.33,56.45,56.31,56.43,21005.0,52.9071,53.0199,52.8884,53.0011,21005.0
2023-09-28 11:30:00,56.45,56.63,56.45,56.61,24759.0,53.0199,53.1889,53.0199,53.1701,24759.0
2023-09-28 12:00:00,56.61,56.65,56.52,56.64,40105.0,53.1701,53.2077,53.0856,53.1983,40105.0
2023-09-28 12:30:00,56.64,56.64,56.44,56.48,28080.0,53.1983,53.1983,53.0105,53.048,28080.0
2023-09-28 13:00:00,56.48,56.51,56.41,56.42,20964.0,53.048,53.0762,52.9823,52.9917,20964.0
2023-09-28 13:30:00,56.43,56.43,56.34,56.37,20836.0,53.0011,53.0011,52.9165,52.9447,20836.0
2023-09-28 14:00:00,56.36,56.48,56.35,56.48,47136.0,52.9353,53.048,52.9259,53.048,47136.0
2023-09-28 14:30:00,56.46,56.47,56.36,56.41,27414.0,53.0293,53.0386,52.9353,52.9823,27414.0
2023-09-28 15:00:00,56.43,56.54,56.42,56.53,35545.0,53.0011,53.1044,52.9917,53.095,35545.0
2023-09-28 15:30:00,56.53,56.54,56.4,56.49,128256.0,53.095,53.1044,52.9729,53.0574,128256.0
2023-09-29 09:30:00,56.98,57.07,56.75,57.0,80964.0,53.5177,53.6022,53.3016,53.5364,80964.0
2023-09-29 10:00:00,56.99,57.02,56.7,56.75,19587.0,53.527,53.5552,53.2547,53.3016,19587.0
2023-09-29 10:30:00,56.76,56.93,56.76,56.81,41196.0,53.311,53.4707,53.311,53.358,41196.0
2023-09-29 11:00:00,56.82,56.83,56.68,56.71,27287.0,53.3674,53.3768,53.2359,53.2641,27287.0
2023-09-29 11:30:00,56.69,56.72,56.56,56.62,17782.0,53.2453,53.2735,53.1232,53.1795,17782.0
2023-09-29 12:00:00,56.61,56.7,56.57,56.66,89316.0,53.1701,53.2547,53.1326,53.2171,89316.0
2023-09-29 12:30:00,56.67,56.67,56.53,56.55,19409.0,53.2265,53.2265,53.095,53.1138,19409.0
2023-09-29 13:00:00,56.52,56.52,56.37,56.47,33299.0,53.0856,53.0856,52.9447,53.0386,33299.0
2023-09-29 13:30:00,56.47,56.5,56.32,56.32,78892.0,53.0386,53.0668,52.8978,52.8978,78892.0
2023-09-29 14:00:00,56.33,56.41,56.31,56.34,29044.0,52.9071,52.9823,52.8884,52.9165,29044.0
2023-09-29 14:30:00,56.34,56.53,56.31,56.53,39951.0,52.9165,53.095,52.8884,53.095,39951.0
2023-09-29 15:00:00,56.54,56.55,56.45,56.5,295021.0,53.1044,53.1138,53.0199,53.0668,295021.0
2023-09-29 15:30:00,56.5,56.56,56.41,56.48,309452.0,53.0668,53.1232,52.9823,53.048,309452.0
2023-10-02 09:30:00,56.03,57.63,55.75,55.8,126997.0,52.6254,54.1282,52.3624,52.4094,126997.0
2023-10-02 10:00:00,55.79,55.92,55.62,55.66,103190.0,52.4,52.5221,52.2403,52.2779,103190.0
2023-10-02 10:30:00,55.66,55.69,55.49,55.54,104154.0,52.2779,52.306,52.1182,52.1652,104154.0
2023-10-02 11:00:00,55.55,55.75,55.55,55.72,113173.0,52.1745,52.3624,52.1745,52.3342,113173.0
2023-10-02 11:30:00,55.72,55.76,55.48,55.51,75496.0,52.3342,52.3718,52.1088,52.137,75496.0
2023-10-02 12:00:00,55.51,55.52,55.42,55.47,83807.0,52.137,52.1464,52.0524,52.0994,83807.0
2023-10-02 12:30:00,55.46,55.47,55.37,55.4,83906.0,52.09,52.0994,52.0055,52.0337,83906.0
2023-10-02 13:00:00,55.4,55.49,55.37,55.47,62174.0,52.0337,52.1182,52.0055,52.0994,62174.0
2023-10-02 13:30:00,55.47,55.49,55.43,55.43,72816.0,52.0994,52.1182,52.0618,52.0618,72816.0
2023-10-02 14:00:00,55.44,55.54,55.35,55.37,74563.0,52.0712,52.1652,51.9867,52.0055,74563.0
2023-10-02 14:30:00,55.36,55.4,55.31,55.38,87013.0,51.9961,52.0337,51.9491,52.0149,87013.0
2023-10-02 15:00:00,55.37,55.39,55.32,55.35,502895.0,52.0055,52.0243,51.9585,51.9867,502895.0
2023-10-02 15:30:00,55.35,55.41,55.34,55.37,466034.0,51.9867,52.0431,51.9773,52.0055,466034.0
2023-10-03 09:30:00,54.69,55.25,54.51,54.74,256812.0,51.3668,51.8928,51.1977,51.4138,256812.0
2023-10-03 10:00:00,54.74,54.91,54.41,54.55,202318.0,51.4138,51.5734,51.1038,51.2353,202318.0
2023-10-03 10:30:00,54.54,54.66,54.45,54.51,328362.0,51.2259,51.3386,51.1414,51.1977,328362.0
2023-10-03 11:00:00,54.5,54.53,54.38,54.41,140210.0,51.1883,51.2165,51.0756,51.1038,140210.0
2023-10-03 11:30:00,54.42,54.46,54.33,54.37,102326.0,51.1132,51.1508,51.0287,51.0662,102326.0
2023-10-03 12:00:00,54.37,54.55,54.37,54.54,151729.0,51.0662,51.2353,51.0662,51.2259,151729.0
2023-10-03 12:30:00,54.55,54.57,54.45,54.49,69329.0,51.2353,51.2541,51.1414,51.179,69329.0
2023-10-03 13:00:00,54.48,54.54,54.45,54.48,106180.0,51.1696,51.2259,51.1414,51.1696,106180.0
2023-10-03 13:30:00,54.47,54.48,54.34,54.38,60476.0,51.1602,51.1696,51.0381,51.0756,60476.0
2023-10-03 14:00:00,54.37,54.4,54.26,54.33,69513.0,51.0662,51.0944,50.9629,51.0287,69513.0
2023-10-03 14:30:00,54.33,54.45,54.32,54.42,73707.0,51.0287,51.1414,51.0193,51.1132,73707.0
2023-10-03 15:00:00,54.43,54.44,54.37,54.41,116443.0,51.1226,51.132,51.0662,51.1038,116443.0
2023-10-03 15:30:00,54.41,54.5,54.38,54.48,239432.0,51.1038,51.1883,51.0756,51.1696,239432.0
2023-10-04 09:30:00,54.33,54.48,54.17,54.21,135919.0,51.0287,51.1696,50.8784,50.916,135919.0
2023-10-04 10:00:00,54.18,54.25,53.88,53.89,72528.0,50.8878,50.9535,50.606,50.6154,72528.0
2023-10-04 10:30:00,53.88,54.08,53.87,53.9,46431.0,50.606,50.7939,50.5966,50.6248,46431.0
2023-10-04 11:00:00,53.89,54.23,53.87,54.17,41766.0,50.6154,50.9348,50.5966,50.8784,41766.0
2023-10-04 11:30:00,54.16,54.29,54.11,54.28,49472.0,50.869,50.9911,50.822,50.9817,49472.0
2023-10-04 12:00:00,54.29,54.31,54.2,54.29,128427.0,50.9911,51.0099,50.9066,50.9911,128427.0
2023-10-04 12:30:00,54.28,54.34,54.22,54.23,81541.0,50.9817,51.0381,50.9254,50.9348,81541.0
2023-10-04 13:00:00,54.23,54.25,54.12,54.12,65455.0,50.9348,50.9535,50.8314,50.8314,65455.0
2023-10-04 13:30:00,54.13,54.15,54.06,54.08,55857.0,50.8408,50.8596,50.7751,50.7939,55857.0
2023-10-04 14:00:00,54.07,54.11,54.0,54.07,76085.0,50.7845,50.822,50.7187,50.7845,76085.0
2023-10-04 14:30:00,54.08,54.14,54.05,54.12,67027.0,50.7939,50.8502,50.7657,50.8314,67027.0
2023-10-04 15:00:00,54.13,54.26,54.11,54.24,99409.0,50.8408,50.9629,50.822,50.9441,99409.0
2023-10-04 15:30:00,54.23,54.31,54.19,54.21,321420.0,50.9348,51.0099,50.8972,50.916,321420.0
2023-10-05 09:30:00,54.78,54.96,54.74,54.94,99112.0,51.4513,51.6204,51.4138,51.6016,99112.0
2023-10-05 10:00:00,54.93,54.95,54.81,54.91,24883.0,51.5922,51.611,51.4795,51.5734,24883.0
2023-10-05 10:30:00,54.91,54.92,54.7,54.75,109107.0,51.5734,51.5828,51.3762,51.4232,109107.0
2023-10-05 11:00:00,54.75,54.78,54.65,54.74,34503.0,51.4232,51.4513,51.3292,51.4138,34503.0
2023-10-05 11:30:00,54.74,54.85,54.73,54.76,44681.0,51.4138,51.5171,51.4044,51.4325,44681.0
2023-10-05 12:00:00,54.74,54.88,54.74,54.88,24041.0,51.4138,51.5453,51.4138,51.5453,24041.0
2023-10-05 12:30:00,54.9,54.9,54.79,54.82,35395.0,51.564,51.564,51.4607,51.4889,35395.0
2023-10-05 13:00:00,54.84,54.88,54.76,54.88,23879.0,51.5077,51.5453,51.4325,51.5453,23879.0
2023-10-05 13:30:00,54.89,54.98,54.84,54.95,69351.0,51.5547,51.6392,51.5077,51.611,69351.0
2023-10-05 14:00:00,54.98,55.02,54.93,54.97,34317.0,51.6392,51.6768,51.5922,51.6298,34317.0
2023-10-05 14:30:00,54.98,55.06,54.98,55.05,64863.0,51.6392,51.7143,51.6392,51.7049,64863.0
2023-10-05 15:00:00,55.05,55.06,54.96,55.02,110725.0,51.7049,51.7143,51.6204,51.6768,110725.0
2023-10-05 15:30:00,55.02,55.04,54.96,54.98,161518.0,51.6768,51.6955,51.6204,51.6392,161518.0
2023-10-06 09:30:00,54.81,54.92,54.61,54.7,79168.0,51.4795,51.5828,51.2917,51.3762,79168.0
2023-10-06 10:00:00,54.72,54.82,54.56,54.81,26745.0,51.395,51.4889,51.2447,51.4795,26745.0
2023-10-06 10:30:00,54.82,55.02,54.82,54.94,26593.0,51.4889,51.6768,51.4889,51.6016,26593.0
2023-10-06 11:00:00,54.93,55.34,54.92,55.31,31866.0,51.5922,51.9773,51.5828,51.9491,31866.0
2023-10-06 11:30:00,55.32,55.57,55.31,55.54,20521.0,51.9585,52.1933,51.9491,52.1652,20521.0
2023-10-06 12:00:00,55.55,55.57,55.38,55.42,57403.0,52.1745,52.1933,52.0149,52.0524,57403.0
2023-10-06 12:30:00,55.43,55.46,55.36,55.4,30397.0,52.0618,52.09,51.9961,52.0337,30397.0
2023-10-06 13:00:00,55.38,55.52,55.37,55.51,31102.0,52.0149,52.1464,52.0055,52.137,31102.0
2023-10-06 13:30:00,55.51,55.52,55.43,55.51,30112.0,52.137,52.1464,52.0618,52.137,30112.0
2023-10-06 14:00:00,55.5,55.57,55.49,55.57,38520.0,52.1276,52.1933,52.1182,52.1933,38520.0
2023-10-06 14:30:00,55.57,55.62,55.54,55.57,41688.0,52.1933,52.2403,52.1652,52.1933,41688.0
2023-10-06 15:00:00,55.58,55.58,55.53,55.57,97184.0,52.2027,52.2027,52.1558,52.1933,97184.0
2023-10-06 15:30:00,55.58,55.59,55.46,55.48,96566.0,52.2027,52.2121,52.09,52.1088,96566.0
2023-10-09 09:30:00,54.83,54.99,54.81,54.96,76908.0,51.4983,51.6486,51.4795,51.6204,76908.0
2023-10-09 10:00:00,54.97,54.98,54.81,54.84,19943.0,51.6298,51.6392,51.4795,51.5077,19943.0
2023-10-09 10:30:00,54.85,54.89,54.77,54.83,22516.0,51.5171,51.5547,51.4419,51.4983,22516.0
2023-10-09 11:00:00,54.83,54.9,54.83,54.89,36110.0,51.4983,51.564,51.4983,51.5547,36110.0
2023-10-09 11:30:00,54.89,54.92,54.83,54.87,18526.0,51.5547,51.5828,51.4983,51.5359,18526.0
2023-10-09 12:00:00,54.87,54.95,54.85,54.9,29861.0,51.5359,51.611,51.5171,51.564,29861.0
2023-10-09 12:30:00,54.9,54.92,54.84,54.88,12826.0,51.564,51.5828,51.5077,51.5453,12826.0
2023-10-09 13:00:00,54.87,54.97,54.87,54.97,18534.0,51.5359,51.6298,51.5359,51.6298,18534.0
2023-10-09 13:30:00,54.98,55.23,54.98,55.22,38375.0,51.6392,51.874,51.6392,51.8646,38375.0
2023-10-09 14:00:00,55.23,55.27,55.21,55.26,43244.0,51.874,51.9116,51.8552,51.9022,43244.0
2023-10-09 14:30:00,55.27,55.31,55.22,55.3,75805.0,51.9116,51.9491,51.8646,51.9397,75805.0
2023-10-09 15:00:00,55.29,55.32,55.26,55.27,85332.0,51.9303,51.9585,51.9022,51.9116,85332.0
2023-10-09 15:30:00,55.28,55.28,55.2,55.23,1157666.0,51.921,51.921,51.8458,51.874,1157666.0
2023-10-10 09:30:00,55.78,55.91,55.76,55.91,102209.0,52.3906,52.5127,52.3718,52.5127,102209.0
2023-10-10 10:00:00,55.91,56.09,55.91,56.06,53872.0,52.5127,52.6817,52.5127,52.6536,53872.0
2023-10-10 10:30:00,56.05,56.16,55.98,56.04,44336.0,52.6442,52.7475,52.5784,52.6348,44336.0
2023-10-10 11:00:00,56.04,56.14,56.02,56.11,80644.0,52.6348,52.7287,52.616,52.7005,80644.0
2023-10-10 11:30:00,56.1,56.2,56.08,56.17,35472.0,52.6911,52.785,52.6723,52.7569,35472.0
2023-10-10 12:00:00,56.18,56.21,56.14,56.17,61725.0,52.7663,52.7944,52.7287,52.7569,61725.0
2023-10-10 12:30:00,56.17,56.2,56.13,56.16,53082.0,52.7569,52.785,52.7193,52.7475,53082.0
2023-10-10 13:00:00,56.15,56.15,55.97,56.01,53291.0,52.7381,52.7381,52.569,52.6066,53291.0
2023-10-10 13:30:00,56.02,56.05,55.96,56.01,45821.0,52.616,52.6442,52.5596,52.6066,45821.0
2023-10-10 14:00:00,56.0,56.04,55.97,56.01,42886.0,52.5972,52.6348,52.569,52.6066,42886.0
2023-10-10 14:30:00,56.01,56.11,56.0,56.07,158345.0,52.6066,52.7005,52.5972,52.6629,158345.0
2023-10-10 15:00:00,56.07,56.1,56.03,56.08,84891.0,52.6629,52.6911,52.6254,52.6723,84891.0
2023-10-10 15:30:00,56.07,56.14,56.05,56.08,162390.0,52.6629,52.7287,52.6442,52.6723,162390.0
2023-10-11 09:30:00,56.08,56.22,56.08,56.18,100916.0,52.6723,52.8038,52.6723,52.7663,100916.0
2023-10-11 10:00:00,56.17,56.2,56.04,56.08,146454.0,52.7569,52.785,52.6348,52.6723,146454.0
2023-10-11 10:30:00,56.08,56.1,56.02,56.06,471813.0,52.6723,52.6911,52.616,52.6536,471813.0
2023-10-11 11:00:00,56.07,56.1,55.95,55.99,92500.0,52.6629,52.6911,52.5502,52.5878,92500.0
2023-10-11 11:30:00,55.99,56.02,55.92,55.93,62199.0,52.5878,52.616,52.5221,52.5315,62199.0
2023-10-11 12:00:00,55.93,55.94,55.77,55.81,248975.0,52.5315,52.5408,52.3812,52.4187,248975.0
2023-10-11 12:30:00,55.81,55.83,55.77,55.81,25680.0,52.4187,52.4375,52.3812,52.4187,25680.0
2023-10-11 13:00:00,55.81,55.82,55.72,55.78,35608.0,52.4187,52.4281,52.3342,52.3906,35608.0
2023-10-11 13:30:00,55.76,55.76,55.67,55.71,175887.0,52.3718,52.3718,52.2873,52.3248,175887.0
2023-10-11 14:00:00,55.72,55.85,55.71,55.81,244291.0,52.3342,52.4563,52.3248,52.4187,244291.0
2023-10-11 14:30:00,55.82,55.92,55.81,55.91,65190.0,52.4281,52.5221,52.4187,52.5127,65190.0
2023-10-11 15:00:00,55.9,55.96,55.9,55.96,147798.0,52.5033,52.5596,52.5033,52.5596,147798.0
2023-10-11 15:30:00,55.95,56.02,55.95,55.98,208870.0,52.5502,52.616,52.5502,52.5784,208870.0
2023-10-12 09:30:00,55.96,56.06,55.75,55.8,101419.0,52.5596,52.6536,52.3624,52.4094,101419.0
2023-10-12 10:00:00,55.78,55.91,55.72,55.78,69909.0,52.3906,52.5127,52.3342,52.3906,69909.0
2023-10-12 10:30:00,55.78,55.79,55.69,55.73,55432.0,52.3906,52.4,52.306,52.3436,55432.0
2023-10-12 11:00:00,55.74,55.74,55.63,55.65,80618.0,52.353,52.353,52.2497,52.2685,80618.0
2023-10-12 11:30:00,55.64,55.68,55.6,55.66,45273.0,52.2591,52.2966,52.2215,52.2779,45273.0
2023-10-12 12:00:00,55.68,55.74,55.67,55.72,47512.0,52.2966,52.353,52.2873,52.3342,47512.0
2023-10-12 12:30:00,55.71,55.72,55.63,55.64,37505.0,52.3248,52.3342,52.2497,52.2591,37505.0
2023-10-12 13:00:00,55.64,55.65,55.41,55.42,39461.0,52.2591,52.2685,52.0431,52.0524,39461.0
2023-10-12 13:30:00,55.42,55.46,55.35,55.35,27739.0,52.0524,52.09,51.9867,51.9867,27739.0
2023-10-12 14:00:00,55.36,55.38,55.26,55.37,33649.0,51.9961,52.0149,51.9022,52.0055,33649.0
2023-10-12 14:30:00,55.37,55.44,55.35,55.37,54170.0,52.0055,52.0712,51.9867,52.0055,54170.0
2023-10-12 15:00:00,55.37,55.46,55.37,55.42,55339.0,52.0055,52.09,52.0055,52.0524,55339.0
2023-10-12 15:30:00,55.43,55.49,55.42,55.43,122070.0,52.0618,52.1182,52.0524,52.0618,122070.0
2023-10-13 09:30:00,55.07,55.96,54.97,55.03,85883.0,51.7237,52.5596,51.6298,51.6861,85883.0
2023-10-13 10:00:00,55.02,55.05,54.81,54.84,30286.0,51.6768,51.7049,51.4795,51.5077,30286.0
2023-10-13 10:30:00,54.84,54.92,54.69,54.7,37263.0,51.5077,51.5828,51.3668,51.3762,37263.0
2023-10-13 11:00:00,54.71,54.72,54.59,54.64,43751.0,51.3856,51.395,51.2729,51.3198,43751.0
2023-10-13 11:30:00,54.64,54.69,54.57,54.61,23381.0,51.3198,51.3668,51.2541,51.2917,23381.0
2023-10-13 12:00:00,54.6,54.75,54.58,54.74,18391.0,51.2823,51.4232,51.2635,51.4138,18391.0
2023-10-13 12:30:00,54.74,54.75,54.61,54.69,80422.0,51.4138,51.4232,51.2917,51.3668,80422.0
2023-10-13 13:00:00,54.7,54.72,54.57,54.57,23070.0,51.3762,51.395,51.2541,51.2541,23070.0
2023-10-13 13:30:00,54.55,54.69,54.54,54.65,52661.0,51.2353,51.3668,51.2259,51.3292,52661.0
2023-10-13 14:00:00,54.65,54.69,54.62,54.66,22362.0,51.3292,51.3668,51.3011,51.3386,22362.0
2023-10-13 14:30:00,54.66,54.7,54.62,54.69,38837.0,51.3386,51.3762,51.3011,51.3668,38837.0
2023-10-13 15:00:00,54.68,54.73,54.64,54.65,140296.0,51.3574,51.4044,51.3198,51.3292,140296.0
2023-10-13 15:30:00,54.66,54.7,54.61,54.63,144616.0,51.3386,51.3762,51.2917,51.3104,144616.0
2023-10-16 09:30:00,54.72,55.31,54.57,54.64,128025.0,51.395,51.9491,51.2541,51.3198,128025.0
2023-10-16 10:00:00,54.64,54.81,54.58,54.79,27154.0,51.3198,51.4795,51.2635,51.4607,27154.0
2023-10-16 10:30:00,54.81,54.92,54.8,54.87,31845.0,51.4795,51.5828,51.4701,51.5359,31845.0
2023-10-16 11:00:00,54.88,54.91,54.78,54.81,17929.0,51.5453,51.5734,51.4513,51.4795,17929.0
2023-10-16 11:30:00,54.83,54.83,54.76,54.79,28645.0,51.4983,51.4983,51.4325,51.4607,28645.0
2023-10-16 12:00:00,54.8,54.83,54.77,54.8,25806.0,51.4701,51.4983,51.4419,51.4701,25806.0
2023-10-16 12:30:00,54.81,54.83,54.78,54.81,67222.0,51.4795,51.4983,51.4513,51.4795,67222.0
2023-10-16 13:00:00,54.82,54.89,54.69,54.8,17718.0,51.4889,51.5547,51.3668,51.4701,17718.0
2023-10-16 13:30:00,54.79,54.9,54.79,54.89,13832.0,51.4607,51.564,51.4607,51.5547,13832.0
2023-10-16 14:00:00,54.88,54.88,54.82,54.83,35362.0,51.5453,51.5453,51.4889,51.4983,35362.0
2023-10-16 14:30:00,54.84,54.87,54.81,54.87,41296.0,51.5077,51.5359,51.4795,51.5359,41296.0
2023-10-16 15:00:00,54.87,54.99,54.85,54.98,829695.0,51.5359,51.6486,51.5171,51.6392,829695.0
2023-10-16 15:30:00,54.98,55.03,54.93,54.99,310800.0,51.6392,51.6861,51.5922,51.6486,310800.0
2023-10-17 09:30:00,54.45,54.85,54.45,54.62,72878.0,51.1414,51.5171,51.1414,51.3011,72878.0
2023-10-17 10:00:00,54.61,54.99,54.61,54.9,35940.0,51.2917,51.6486,51.2917,51.564,35940.0
2023-10-17 10:30:00,54.9,54.98,54.87,54.95,68982.0,51.564,51.6392,51.5359,51.611,68982.0
2023-10-17 11:00:00,54.96,55.02,54.92,54.97,65754.0,51.6204,51.6768,51.5828,51.6298,65754.0
2023-10-17 11:30:00,54.98,55.12,54.96,55.08,59927.0,51.6392,51.7707,51.6204,51.7331,59927.0
2023-10-17 12:00:00,55.09,55.2,55.08,55.2,39882.0,51.7425,51.8458,51.7331,51.8458,39882.0
2023-10-17 12:30:00,55.21,55.21,55.01,55.04,80330.0,51.8552,51.8552,51.6674,51.6955,80330.0
2023-10-17 13:00:00,55.04,55.07,54.99,55.0,27788.0,51.6955,51.7237,51.6486,51.658,27788.0
2023-10-17 13:30:00,55.01,55.01,54.84,54.86,33771.0,51.6674,51.6674,51.5077,51.5265,33771.0
2023-10-17 14:00:00,54.86,54.91,54.85,54.89,20423.0,51.5265,51.5734,51.5171,51.5547,20423.0
2023-10-17 14:30:00,54.89,54.96,54.84,54.86,46749.0,51.5547,51.6204,51.5077,51.5265,46749.0
2023-10-17 15:00:00,54.86,54.96,54.85,54.96,51398.0,51.5265,51.6204,51.5171,51.6204,51398.0
2023-10-17 15:30:00,54.97,54.97,54.89,54.97,246204.0,51.6298,51.6298,51.5547,51.6298,246204.0
2023-10-18 09:30:00,54.48,54.51,54.24,54.34,107523.0,51.1696,51.1977,50.9441,51.0381,107523.0
2023-10-18 10:00:00,54.33,54.45,54.27,54.27,44423.0,51.0287,51.1414,50.9723,50.9723,44423.0
2023-10-18 10:30:00,54.26,54.29,54.12,54.19,69876.0,50.9629,50.9911,50.8314,50.8972,69876.0
2023-10-18 11:00:00,54.17,54.25,54.14,54.14,65199.0,50.8784,50.9535,50.8502,50.8502,65199.0
2023-10-18 11:30:00,54.13,54.17,54.06,54.07,33748.0,50.8408,50.8784,50.7751,50.7845,33748.0
2023-10-18 12:00:00,54.06,54.12,53.99,54.02,38678.0,50.7751,50.8314,50.7093,50.7375,38678.0
2023-10-18 12:30:00,54.02,54.06,54.01,54.02,26210.0,50.7375,50.7751,50.7281,50.7375,26210.0
2023-10-18 13:00:00,54.02,54.24,53.99,54.19,27937.0,50.7375,50.9441,50.7093,50.8972,27937.0
2023-10-18 13:30:00,54.19,54.2,54.08,54.18,15913.0,50.8972,50.9066,50.7939,50.8878,15913.0
2023-10-18 14:00:00,54.19,54.21,54.08,54.09,22497.0,50.8972,50.916,50.7939,50.8033,22497.0
2023-10-18 14:30:00,54.11,54.14,53.99,54.0,24734.0,50.822,50.8502,50.7093,50.7187,24734.0
2023-10-18 15:00:00,54.01,54.01,53.94,53.95,42419.0,50.7281,50.7281,50.6624,50.6718,42419.0
2023-10-18 15:30:00,53.95,54.0,53.89,53.97,98811.0,50.6718,50.7187,50.6154,50.6906,98811.0
2023-10-19 09:30:00,53.95,54.04,53.57,53.99,65808.0,50.6718,50.7563,50.3149,50.7093,65808.0
2023-10-19 10:00:00,53.99,54.04,53.87,53.87,46973.0,50.7093,50.7563,50.5966,50.5966,46973.0
2023-10-19 10:30:00,53.87,53.95,53.84,53.85,27167.0,50.5966,50.6718,50.5685,50.5778,27167.0
2023-10-19 11:00:00,53.85,53.92,53.82,53.91,41826.0,50.5778,50.6436,50.5497,50.6342,41826.0
2023-10-19 11:30:00,53.9,53.98,53.86,53.87,13318.0,50.6248,50.6999,50.5872,50.5966,13318.0
2023-10-19 12:00:00,53.86,54.21,53.79,53.93,76212.0,50.5872,50.916,50.5215,50.653,76212.0
2023-10-19 12:30:00,53.94,54.03,53.64,54.02,92858.0,50.6624,50.7469,50.3806,50.7375,92858.0
2023-10-19 13:00:00,54.03,54.17,54.01,54.06,111120.0,50.7469,50.8784,50.7281,50.7751,111120.0
2023-10-19 13:30:00,54.07,54.12,53.84,53.9,32778.0,50.7845,50.8314,50.5685,50.6248,32778.0
2023-10-19 14:00:00,53.89,53.96,53.81,53.82,45484.0,50.6154,50.6812,50.5403,50.5497,45484.0
2023-10-19 14:30:00,53.79,53.8,53.6,53.66,37161.0,50.5215,50.5309,50.343,50.3994,37161.0
2023-10-19 15:00:00,53.64,53.71,53.61,53.64,59787.0,50.3806,50.4464,50.3524,50.3806,59787.0
2023-10-19 15:30:00,53.65,53.68,53.55,53.66,75458.0,50.39,50.4182,50.2961,50.3994,75458.0
2023-10-20 09:30:00,53.43,53.56,53.37,53.49,124539.0,50.1834,50.3055,50.127,50.2397,124539.0
2023-10-20 10:00:00,53.48,53.52,53.24,53.24,68825.0,50.2303,50.2679,50.0049,50.0049,68825.0
2023-10-20 10:30:00,53.25,53.41,53.24,53.34,51484.0,50.0143,50.1646,50.0049,50.0988,51484.0
2023-10-20 11:00:00,53.35,53.41,53.25,53.29,32515.0,50.1082,50.1646,50.0143,50.0519,32515.0
2023-10-20 11:30:00,53.28,53.36,53.23,53.34,24812.0,50.0425,50.1176,49.9955,50.0988,24812.0
2023-10-20 12:00:00,53.34,53.34,53.22,53.29,33348.0,50.0988,50.0988,49.9861,50.0519,33348.0
2023-10-20 12:30:00,53.29,53.41,53.29,53.4,26801.0,50.0519,50.1646,50.0519,50.1552,26801.0
2023-10-20 13:00:00,53.4,53.49,53.33,53.41,71267.0,50.1552,50.2397,50.0894,50.1646,71267.0
2023-10-20 13:30:00,53.42,53.45,53.33,53.37,25114.0,50.174,50.2022,50.0894,50.127,25114.0
2023-10-20 14:00:00,53.39,53.39,53.25,53.26,48208.0,50.1458,50.1458,50.0143,50.0237,48208.0
2023-10-20 14:30:00,53.26,53.34,53.24,53.29,49673.0,50.0237,50.0988,50.0049,50.0519,49673.0
2023-10-20 15:00:00,53.29,53.32,53.21,53.25,29789.0,50.0519,50.0801,49.9767,50.0143,29789.0
2023-10-20 15:30:00,53.26,53.27,53.18,53.2,83822.0,50.0237,50.0331,49.9486,49.9673,83822.0
2023-10-23 09:30:00,52.71,52.85,52.56,52.84,179031.0,49.5071,49.6386,49.3662,49.6292,179031.0
2023-10-23 10:00:00,52.84,53.08,52.82,53.02,94964.0,49.6292,49.8546,49.6104,49.7983,94964.0
2023-10-23 10:30:00,53.01,53.07,52.92,53.04,49481.0,49.7889,49.8452,49.7044,49.8171,49481.0
2023-10-23 11:00:00,53.03,53.23,53.02,53.19,78385.0,49.8077,49.9955,49.7983,49.9579,78385.0
2023-10-23 11:30:00,53.19,53.26,53.17,53.24,103130.0,49.9579,50.0237,49.9392,50.0049,103130.0
2023-10-23 12:00:00,53.23,53.25,53.15,53.23,35610.0,49.9955,50.0143,49.9204,49.9955,35610.0
2023-10-23 12:30:00,53.22,53.37,53.21,53.37,63602.0,49.9861,50.127,49.9767,50.127,63602.0
2023-10-23 13:00:00,53.38,53.4,53.25,53.28,70831.0,50.1364,50.1552,50.0143,50.0425,70831.0
2023-10-23 13:30:00,53.27,53.34,53.23,53.25,54667.0,50.0331,50.0988,49.9955,50.0143,54667.0
2023-10-23 14:00:00,53.25,53.27,53.18,53.23,58904.0,50.0143,50.0331,49.9486,49.9955,58904.0
2023-10-23 14:30:00,53.23,53.3,53.2,53.26,36122.0,49.9955,50.0613,49.9673,50.0237,36122.0
2023-10-23 15:00:00,53.27,53.27,53.15,53.17,253637.0,50.0331,50.0331,49.9204,49.9392,253637.0
2023-10-23 15:30:00,53.16,53.18,53.08,53.1,242056.0,49.9298,49.9486,49.8546,49.8734,242056.0
2023-10-24 09:30:00,53.42,53.43,53.25,53.41,75355.0,50.174,50.1834,50.0143,50.1646,75355.0
2023-10-24 10:00:00,53.43,53.53,53.33,53.53,34703.0,50.1834,50.2773,50.0894,50.2773,34703.0
2023-10-24 10:30:00,53.53,53.53,53.33,53.37,4065444.0,50.2773,50.2773,50.0894,50.127,4065444.0
2023-10-24 11:00:00,53.35,53.35,53.2,53.21,77999.0,50.1082,50.1082,49.9673,49.9767,77999.0
2023-10-24 11:30:00,53.21,53.25,53.18,53.24,72179.0,49.9767,50.0143,49.9486,50.0049,72179.0
2023-10-24 12:00:00,53.25,53.27,53.13,53.16,44221.0,50.0143,50.0331,49.9016,49.9298,44221.0
2023-10-24 12:30:00,53.15,53.17,53.08,53.12,90323.0,49.9204,49.9392,49.8546,49.8922,90323.0
2023-10-24 13:00:00,53.12,53.22,53.12,53.22,61638.0,49.8922,49.9861,49.8922,49.9861,61638.0
2023-10-24 13:30:00,53.23,53.26,53.2,53.22,45635.0,49.9955,50.0237,49.9673,49.9861,45635.0
2023-10-24 14:00:00,53.23,53.27,53.22,53.27,39260.0,49.9955,50.0331,49.9861,50.0331,39260.0
2023-10-24 14:30:00,53.27,53.33,53.27,53.3,47542.0,50.0331,50.0894,50.0331,50.0613,47542.0
2023-10-24 15:00:00,53.31,53.35,53.28,53.34,117372.0,50.0707,50.1082,50.0425,50.0988,117372.0
2023-10-24 15:30:00,53.34,53.36,53.32,53.33,245652.0,50.0988,50.1176,50.0801,50.0894,245652.0
2023-10-25 09:30:00,52.95,52.97,52.71,52.76,124417.0,49.7325,49.7513,49.5071,49.5541,124417.0
2023-10-25 10:00:00,52.75,52.75,52.64,52.65,3693021.0,49.5447,49.5447,49.4414,49.4508,3693021.0
2023-10-25 10:30:00,52.65,52.89,52.63,52.85,85708.0,49.4508,49.6762,49.432,49.6386,85708.0
2023-10-25 11:00:00,52.85,52.98,52.85,52.93,146764.0,49.6386,49.7607,49.6386,49.7137,146764.0
2023-10-25 11:30:00,52.93,52.94,52.83,52.84,65339.0,49.7137,49.7231,49.6198,49.6292,65339.0
2023-10-25 12:00:00,52.84,52.84,52.77,52.8,129609.0,49.6292,49.6292,49.5635,49.5916,129609.0
2023-10-25 12:30:00,52.8,52.84,52.67,52.69,46604.0,49.5916,49.6292,49.4695,49.4883,46604.0
2023-10-25 13:00:00,52.69,52.72,52.62,52.65,51289.0,49.4883,49.5165,49.4226,49.4508,51289.0
2023-10-25 13:30:00,52.65,52.65,52.55,52.62,39864.0,49.4508,49.4508,49.3568,49.4226,39864.0
2023-10-25 14:00:00,52.63,52.67,52.6,52.64,30861.0,49.432,49.4695,49.4038,49.4414,30861.0
2023-10-25 14:30:00,52.63,52.66,52.57,52.61,55382.0,49.432,49.4602,49.3756,49.4132,55382.0
2023-10-25 15:00:00,52.62,52.63,52.57,52.62,96493.0,49.4226,49.432,49.3756,49.4226,96493.0
2023-10-25 15:30:00,52.63,52.66,52.58,52.59,155961.0,49.432,49.4602,49.385,49.3944,155961.0
2023-10-26 09:30:00,52.61,52.76,52.58,52.59,137435.0,49.4132,49.5541,49.385,49.3944,137435.0
2023-10-26 10:00:00,52.58,52.58,52.38,52.48,264036.0,49.385,49.385,49.1972,49.2911,264036.0
2023-10-26 10:30:00,52.48,52.65,52.41,52.61,3681698.0,49.2911,49.4508,49.2253,49.4132,3681698.0
2023-10-26 11:00:00,52.62,52.63,52.41,52.41,41882.0,49.4226,49.432,49.2253,49.2253,41882.0
2023-10-26 11:30:00,52.41,52.48,52.36,52.43,36905.0,49.2253,49.2911,49.1784,49.2441,36905.0
2023-10-26 12:00:00,52.42,52.42,52.24,52.29,62861.0,49.2347,49.2347,49.0657,49.1126,62861.0
2023-10-26 12:30:00,52.29,52.31,52.21,52.22,37529.0,49.1126,49.1314,49.0375,49.0469,37529.0
2023-10-26 13:00:00,52.21,52.36,52.21,52.28,50282.0,49.0375,49.1784,49.0375,49.1032,50282.0
2023-10-26 13:30:00,52.29,52.41,52.25,52.4,47010.0,49.1126,49.2253,49.0751,49.216,47010.0
2023-10-26 14:00:00,52.4,52.47,52.38,52.46,55196.0,49.216,49.2817,49.1972,49.2723,55196.0
2023-10-26 14:30:00,52.46,52.58,52.46,52.58,111348.0,49.2723,49.385,49.2723,49.385,111348.0
2023-10-26 15:00:00,52.58,52.61,52.48,52.48,92401.0,49.385,49.4132,49.2911,49.2911,92401.0
2023-10-26 15:30:00,52.47,52.48,52.34,52.36,188476.0,49.2817,49.2911,49.1596,49.1784,188476.0
2023-10-27 09:30:00,53.44,53.44,52.77,52.82,70352.0,50.1928,50.1928,49.5635,49.6104,70352.0
2023-10-27 10:00:00,52.79,52.91,52.73,52.74,52642.0,49.5823,49.695,49.5259,49.5353,52642.0
2023-10-27 10:30:00,52.73,52.74,52.58,52.73,3537369.0,49.5259,49.5353,49.385,49.5259,3537369.0
2023-10-27 11:00:00,52.75,52.86,52.72,52.84,33765.0,49.5447,49.648,49.5165,49.6292,33765.0
2023-10-27 11:30:00,52.84,52.84,52.76,52.79,30347.0,49.6292,49.6292,49.5541,49.5823,30347.0
2023-10-27 12:00:00,52.79,52.8,52.64,52.69,60680.0,49.5823,49.5916,49.4414,49.4883,60680.0
2023-10-27 12:30:00,52.7,52.7,52.6,52.61,35784.0,49.4977,49.4977,49.4038,49.4132,35784.0
2023-10-27 13:00:00,52.61,52.63,52.49,52.53,51196.0,49.4132,49.432,49.3005,49.3381,51196.0
2023-10-27 13:30:00,52.52,52.55,52.48,52.52,40604.0,49.3287,49.3568,49.2911,49.3287,40604.0
2023-10-27 14:00:00,52.52,52.56,52.48,52.48,45733.0,49.3287,49.3662,49.2911,49.2911,45733.0
2023-10-27 14:30:00,52.49,52.58,52.44,52.46,87391.0,49.3005,49.385,49.2535,49.2723,87391.0
2023-10-27 15:00:00,52.46,52.5,52.45,52.5,96704.0,49.2723,49.3099,49.2629,49.3099,96704.0
2023-10-27 15:30:00,52.5,52.55,52.42,52.55,227182.0,49.3099,49.3568,49.2347,49.3568,227182.0
2023-10-30 09:30:00,53.13,53.27,53.11,53.21,78986.0,49.9016,50.0331,49.8828,49.9767,78986.0
2023-10-30 10:00:00,53.21,53.25,52.95,52.99,1442776.0,49.9767,50.0143,49.7325,49.7701,1442776.0
2023-10-30 10:30:00,53.0,53.09,52.96,53.03,51686.0,49.7795,49.864,49.7419,49.8077,51686.0
2023-10-30 11:00:00,53.04,53.18,53.02,53.12,35570.0,49.8171,49.9486,49.7983,49.8922,35570.0
2023-10-30 11:30:00,53.12,53.18,53.1,53.15,35090.0,49.8922,49.9486,49.8734,49.9204,35090.0
2023-10-30 12:00:00,53.14,53.16,52.99,53.0,44303.0,49.911,49.9298,49.7701,49.7795,44303.0
2023-10-30 12:30:00,53.0,53.06,52.95,53.02,64676.0,49.7795,49.8358,49.7325,49.7983,64676.0
2023-10-30 13:00:00,53.03,53.16,53.0,53.14,56254.0,49.8077,49.9298,49.7795,49.911,56254.0
2023-10-30 13:30:00,53.15,53.23,53.13,53.21,41715.0,49.9204,49.9955,49.9016,49.9767,41715.0
2023-10-30 14:00:00,53.2,53.23,53.18,53.22,32721.0,49.9673,49.9955,49.9486,49.9861,32721.0
2023-10-30 14:30:00,53.22,53.28,53.21,53.24,59026.0,49.9861,50.0425,49.9767,50.0049,59026.0
2023-10-30 15:00:00,53.24,53.31,53.24,53.27,129056.0,50.0049,50.0707,50.0049,50.0331,129056.0
2023-10-30 15:30:00,53.27,53.3,53.24,53.28,150392.0,50.0331,50.0613,50.0049,50.0425,150392.0
2023-10-31 09:30:00,53.6,53.67,53.53,53.59,71980.0,50.343,50.4088,50.2773,50.3336,71980.0
2023-10-31 10:00:00,53.58,53.77,53.49,53.65,60425.0,50.3243,50.5027,50.2397,50.39,60425.0
2023-10-31 10:30:00,53.66,53.7,53.53,53.68,33244.0,50.3994,50.437,50.2773,50.4182,33244.0
2023-10-31 11:00:00,53.7,53.73,53.6,53.62,32355.0,50.437,50.4651,50.343,50.3618,32355.0
2023-10-31 11:30:00,53.61,53.65,53.55,53.63,67650.0,50.3524,50.39,50.2961,50.3712,67650.0
2023-10-31 12:00:00,53.63,53.64,53.51,53.59,31818.0,50.3712,50.3806,50.2585,50.3336,31818.0
2023-10-31 12:30:00,53.59,53.71,53.55,53.67,53449.0,50.3336,50.4464,50.2961,50.4088,53449.0
2023-10-31 13:00:00,53.68,53.76,53.66,53.7,62235.0,50.4182,50.4933,50.3994,50.437,62235.0
2023-10-31 13:30:00,53.71,53.76,53.68,53.76,32373.0,50.4464,50.4933,50.4182,50.4933,32373.0
2023-10-31 14:00:00,53.77,53.78,53.68,53.68,37138.0,50.5027,50.5121,50.4182,50.4182,37138.0
2023-10-31 14:30:00,53.68,53.81,53.67,53.79,59438.0,50.4182,50.5403,50.4088,50.5215,59438.0
2023-10-31 15:00:00,53.8,53.85,53.79,53.85,106784.0,50.5309,50.5778,50.5215,50.5778,106784.0
2023-10-31 15:30:00,53.84,53.85,53.79,53.81,281961.0,50.5685,50.5778,50.5215,50.5403,281961.0
2023-11-01 09:30:00,53.71,53.76,53.61,53.69,271762.0,50.4464,50.4933,50.3524,50.4276,271762.0
2023-11-01 10:00:00,53.69,53.9,53.66,53.89,107992.0,50.4276,50.6248,50.3994,50.6154,107992.0
2023-11-01 10:30:00,53.9,53.98,53.87,53.88,337755.0,50.6248,50.6999,50.5966,50.606,337755.0
2023-11-01 11:00:00,53.87,53.9,53.69,53.71,530132.0,50.5966,50.6248,50.4276,50.4464,530132.0
2023-11-01 11:30:00,53.71,53.84,53.7,53.83,100399.0,50.4464,50.5685,50.437,50.5591,100399.0
2023-11-01 12:00:00,53.83,53.83,53.72,53.72,65665.0,50.5591,50.5591,50.4557,50.4557,65665.0
2023-11-01 12:30:00,53.73,53.76,53.64,53.69,115699.0,50.4651,50.4933,50.3806,50.4276,115699.0
2023-11-01 13:00:00,53.69,53.75,53.67,53.71,91633.0,50.4276,50.4839,50.4088,50.4464,91633.0
2023-11-01 13:30:00,53.7,53.75,53.67,53.7,44819.0,50.437,50.4839,50.4088,50.437,44819.0
2023-11-01 14:00:00,53.7,53.84,53.65,53.75,66075.0,50.437,50.5685,50.39,50.4839,66075.0
2023-11-01 14:30:00,53.76,53.94,53.59,53.89,147536.0,50.4933,50.6624,50.3336,50.6154,147536.0
2023-11-01 15:00:00,53.88,54.08,53.88,54.05,102482.0,50.606,50.7939,50.606,50.7657,102482.0
2023-11-01 15:30:00,54.05,54.11,54.02,54.07,110482.0,50.7657,50.822,50.7375,50.7845,110482.0
2023-11-02 09:30:00,55.21,55.37,55.19,55.29,84729.0,51.8552,52.0055,51.8364,51.9303,84729.0
2023-11-02 10:00:00,55.3,55.31,55.12,55.23,48906.0,51.9397,51.9491,51.7707,51.874,48906.0
2023-11-02 10:30:00,55.22,55.28,55.2,55.27,68776.0,51.8646,51.921,51.8458,51.9116,68776.0
2023-11-02 11:00:00,55.26,55.3,55.16,55.16,130200.0,51.9022,51.9397,51.8082,51.8082,130200.0
2023-11-02 11:30:00,55.15,55.2,55.09,55.1,270507.0,51.7989,51.8458,51.7425,51.7519,270507.0
2023-11-02 12:00:00,55.09,55.1,55.02,55.05,118573.0,51.7425,51.7519,51.6768,51.7049,118573.0
2023-11-02 12:30:00,55.06,55.17,55.06,55.16,67446.0,51.7143,51.8176,51.7143,51.8082,67446.0
2023-11-02 13:00:00,55.15,55.28,55.12,55.27,62341.0,51.7989,51.921,51.7707,51.9116,62341.0
2023-11-02 13:30:00,55.28,55.35,55.27,55.33,74087.0,51.921,51.9867,51.9116,51.9679,74087.0
2023-11-02 14:00:00,55.32,55.34,55.29,55.34,66710.0,51.9585,51.9773,51.9303,51.9773,66710.0
2023-11-02 14:30:00,55.33,55.36,55.31,55.34,91896.0,51.9679,51.9961,51.9491,51.9773,91896.0
2023-11-02 15:00:00,55.34,55.36,55.33,55.36,82029.0,51.9773,51.9961,51.9679,51.9961,82029.0
2023-11-02 15:30:00,55.35,55.4,55.33,55.38,242862.0,51.9867,52.0337,51.9679,52.0149,242862.0
2023-11-03 09:30:00,56.16,56.48,56.1,56.46,72171.0,52.7475,53.048,52.6911,53.0293,72171.0
2023-11-03 10:00:00,56.51,56.55,56.26,56.29,28058.0,53.0762,53.1138,52.8414,52.8696,28058.0
2023-11-03 10:30:00,56.28,56.4,56.26,56.39,42536.0,52.8602,52.9729,52.8414,52.9635,42536.0
2023-11-03 11:00:00,56.4,56.44,56.36,56.4,77109.0,52.9729,53.0105,52.9353,52.9729,77109.0
2023-11-03 11:30:00,56.4,56.51,56.4,56.47,28051.0,52.9729,53.0762,52.9729,53.0386,28051.0
2023-11-03 12:00:00,56.49,56.52,56.43,56.48,37214.0,53.0574,53.0856,53.0011,53.048,37214.0
2023-11-03 12:30:00,56.48,56.52,56.45,56.5,57014.0,53.048,53.0856,53.0199,53.0668,57014.0
2023-11-03 13:00:00,56.5,56.53,56.39,56.41,30470.0,53.0668,53.095,52.9635,52.9823,30470.0
2023-11-03 13:30:00,56.41,56.51,56.39,56.51,60551.0,52.9823,53.0762,52.9635,53.0762,60551.0
2023-11-03 14:00:00,56.5,56.58,56.48,56.58,69274.0,53.0668,53.142,53.048,53.142,69274.0
2023-11-03 14:30:00,56.58,56.63,56.57,56.62,57749.0,53.142,53.1889,53.1326,53.1795,57749.0
2023-11-03 15:00:00,56.62,56.63,56.55,56.56,58980.0,53.1795,53.1889,53.1138,53.1232,58980.0
2023-11-03 15:30:00,56.55,56.56,56.44,56.49,177304.0,53.1138,53.1232,53.0105,53.0574,177304.0
2023-11-06 09:30:00,56.17,56.22,56.01,56.02,169635.0,52.7569,52.8038,52.6066,52.616,169635.0
2023-11-06 10:00:00,56.02,56.03,55.87,55.96,66554.0,52.616,52.6254,52.4751,52.5596,66554.0
2023-11-06 10:30:00,55.97,56.06,55.94,56.05,60369.0,52.569,52.6536,52.5408,52.6442,60369.0
2023-11-06 11:00:00,56.05,56.08,55.97,56.0,84307.0,52.6442,52.6723,52.569,52.5972,84307.0
2023-11-06 11:30:00,56.0,56.04,55.96,56.04,77271.0,52.5972,52.6348,52.5596,52.6348,77271.0
2023-11-06 12:00:00,56.04,56.04,55.92,55.94,65633.0,52.6348,52.6348,52.5221,52.5408,65633.0
2023-11-06 12:30:00,55.93,55.95,55.91,55.94,46430.0,52.5315,52.5502,52.5127,52.5408,46430.0
2023-11-06 13:00:00,55.93,55.93,55.81,55.84,40889.0,52.5315,52.5315,52.4187,52.4469,40889.0
2023-11-06 13:30:00,55.85,55.9,55.83,55.87,51676.0,52.4563,52.5033,52.4375,52.4751,51676.0
2023-11-06 14:00:00,55.87,55.88,55.78,55.82,27530.0,52.4751,52.4845,52.3906,52.4281,27530.0
2023-11-06 14:30:00,55.83,55.89,55.82,55.88,39003.0,52.4375,52.4939,52.4281,52.4845,39003.0
2023-11-06 15:00:00,55.87,55.89,55.85,55.87,64049.0,52.4751,52.4939,52.4563,52.4751,64049.0
2023-11-06 15:30:00,55.88,55.91,55.87,55.91,142129.0,52.4845,52.5127,52.4751,52.5127,142129.0
2023-11-07 09:30:00,55.45,55.74,55.31,55.45,78777.0,52.0806,52.353,51.9491,52.0806,78777.0
2023-11-07 10:00:00,55.46,55.52,55.41,55.5,48409.0,52.09,52.1464,52.0431,52.1276,48409.0
2023-11-07 10:30:00,55.51,55.65,55.49,55.6,25283.0,52.137,52.2685,52.1182,52.2215,25283.0
2023-11-07 11:00:00,55.62,55.62,55.5,55.51,54002.0,52.2403,52.2403,52.1276,52.137,54002.0
2023-11-07 11:30:00,55.5,55.57,55.48,55.52,39987.0,52.1276,52.1933,52.1088,52.1464,39987.0
2023-11-07 12:00:00,55.5,55.5,55.4,55.41,38035.0,52.1276,52.1276,52.0337,52.0431,38035.0
2023-11-07 12:30:00,55.41,55.45,55.38,55.44,71366.0,52.0431,52.0806,52.0149,52.0712,71366.0
2023-11-07 13:00:00,55.44,55.55,55.43,55.54,44299.0,52.0712,52.1745,52.0618,52.1652,44299.0
2023-11-07 13:30:00,55.54,55.6,55.53,55.59,34176.0,52.1652,52.2215,52.1558,52.2121,34176.0
2023-11-07 14:00:00,55.6,55.62,55.57,55.6,36225.0,52.2215,52.2403,52.1933,52.2215,36225.0
2023-11-07 14:30:00,55.6,55.61,55.52,55.53,31573.0,52.2215,52.2309,52.1464,52.1558,31573.0
2023-11-07 15:00:00,55.54,55.58,55.5,55.58,81060.0,52.1652,52.2027,52.1276,52.2027,81060.0
2023-11-07 15:30:00,55.58,55.63,55.53,55.57,156118.0,52.2027,52.2497,52.1558,52.1933,156118.0
2023-11-08 09:30:00,55.39,55.62,55.35,55.56,189801.0,52.0243,52.2403,51.9867,52.1839,189801.0
2023-11-08 10:00:00,55.55,55.56,55.4,55.42,386524.0,52.1745,52.1839,52.0337,52.0524,386524.0
2023-11-08 10:30:00,55.42,55.45,55.34,55.34,55161.0,52.0524,52.0806,51.9773,51.9773,55161.0
2023-11-08 11:00:00,55.34,55.42,55.33,55.35,44066.0,51.9773,52.0524,51.9679,51.9867,44066.0
2023-11-08 11:30:00,55.36,55.4,55.32,55.33,31641.0,51.9961,52.0337,51.9585,51.9679,31641.0
2023-11-08 12:00:00,55.34,55.34,55.18,55.25,25831.0,51.9773,51.9773,51.827,51.8928,25831.0
2023-11-08 12:30:00,55.24,55.29,55.2,55.27,46068.0,51.8834,51.9303,51.8458,51.9116,46068.0
2023-11-08 13:00:00,55.27,55.36,55.23,55.32,51534.0,51.9116,51.9961,51.874,51.9585,51534.0
2023-11-08 13:30:00,55.32,55.34,55.29,55.3,18891.0,51.9585,51.9773,51.9303,51.9397,18891.0
2023-11-08 14:00:00,55.3,55.37,55.3,55.34,21578.0,51.9397,52.0055,51.9397,51.9773,21578.0
2023-11-08 14:30:00,55.34,55.35,55.27,55.28,35401.0,51.9773,51.9867,51.9116,51.921,35401.0
2023-11-08 15:00:00,55.28,55.35,55.28,55.34,54440.0,51.921,51.9867,51.921,51.9773,54440.0
2023-11-08 15:30:00,55.33,55.42,55.3,55.37,96804.0,51.9679,52.0524,51.9397,52.0055,96804.0
2023-11-09 09:30:00,55.85,56.19,55.85,56.09,73813.0,52.4563,52.7757,52.4563,52.6817,73813.0
2023-11-09 10:00:00,56.1,56.11,55.91,55.94,31660.0,52.6911,52.7005,52.5127,52.5408,31660.0
2023-11-09 10:30:00,55.94,55.98,55.87,55.98,47619.0,52.5408,52.5784,52.4751,52.5784,47619.0
2023-11-09 11:00:00,56.0,56.07,55.99,56.01,41898.0,52.5972,52.6629,52.5878,52.6066,41898.0
2023-11-09 11:30:00,56.01,56.07,55.99,56.03,43158.0,52.6066,52.6629,52.5878,52.6254,43158.0
2023-11-09 12:00:00,56.03,56.07,55.95,55.96,15964.0,52.6254,52.6629,52.5502,52.5596,15964.0
2023-11-09 12:30:00,55.95,55.99,55.92,55.96,33782.0,52.5502,52.5878,52.5221,52.5596,33782.0
2023-11-09 13:00:00,55.96,55.97,55.61,55.84,56142.0,52.5596,52.569,52.2309,52.4469,56142.0
2023-11-09 13:30:00,55.83,55.86,55.67,55.7,32557.0,52.4375,52.4657,52.2873,52.3154,32557.0
2023-11-09 14:00:00,55.72,55.72,55.48,55.57,1087430.0,52.3342,52.3342,52.1088,52.1933,1087430.0
2023-11-09 14:30:00,55.56,55.58,55.43,55.48,83609.0,52.1839,52.2027,52.0618,52.1088,83609.0
2023-11-09 15:00:00,55.48,55.54,55.45,55.49,94134.0,52.1088,52.1652,52.0806,52.1182,94134.0
2023-11-09 15:30:00,55.48,55.5,55.42,55.46,141031.0,52.1088,52.1276,52.0524,52.09,141031.0
2023-11-10 09:30:00,55.43,56.0,55.3,55.32,60158.0,52.0618,52.5972,51.9397,51.9585,60158.0
2023-11-10 10:00:00,55.28,55.31,55.13,55.14,38658.0,51.921,51.9491,51.7801,51.7895,38658.0
2023-11-10 10:30:00,55.14,55.22,55.11,55.21,31854.0,51.7895,51.8646,51.7613,51.8552,31854.0
2023-11-10 11:00:00,55.23,55.37,55.22,55.34,44974.0,51.874,52.0055,51.8646,51.9773,44974.0
2023-11-10 11:30:00,55.35,55.39,55.27,55.36,19191.0,51.9867,52.0243,51.9116,51.9961,19191.0
2023-11-10 12:00:00,55.37,55.43,55.37,55.39,13966.0,52.0055,52.0618,52.0055,52.0243,13966.0
2023-11-10 12:30:00,55.39,55.55,55.39,55.52,32916.0,52.0243,52.1745,52.0243,52.1464,32916.0
2023-11-10 13:00:00,55.52,55.58,55.47,55.56,38540.0,52.1464,52.2027,52.0994,52.1839,38540.0
2023-11-10 13:30:00,55.57,55.62,55.56,55.62,22816.0,52.1933,52.2403,52.1839,52.2403,22816.0
2023-11-10 14:00:00,55.61,55.66,55.59,55.64,23880.0,52.2309,52.2779,52.2121,52.2591,23880.0
2023-11-10 14:30:00,55.64,55.64,55.58,55.59,43874.0,52.2591,52.2591,52.2027,52.2121,43874.0
2023-11-10 15:00:00,55.59,55.68,55.58,55.66,60354.0,52.2121,52.2966,52.2027,52.2779,60354.0
2023-11-10 15:30:00,55.66,55.69,55.64,55.67,261239.0,52.2779,52.306,52.2591,52.2873,261239.0
2023-11-13 09:30:00,55.36,55.59,55.3,55.37,71641.0,51.9961,52.2121,51.9397,52.0055,71641.0
2023-11-13 10:00:00,55.37,55.51,55.36,55.51,47238.0,52.0055,52.137,51.9961,52.137,47238.0
2023-11-13 10:30:00,55.51,55.59,55.49,55.57,13071.0,52.137,52.2121,52.1182,52.1933,13071.0
2023-11-13 11:00:00,55.58,55.69,55.54,55.69,32109.0,52.2027,52.306,52.1652,52.306,32109.0
2023-11-13 11:30:00,55.69,55.8,55.68,55.76,18862.0,52.306,52.4094,52.2966,52.3718,18862.0
2023-11-13 12:00:00,55.76,55.76,55.7,55.76,19419.0,52.3718,52.3718,52.3154,52.3718,19419.0
2023-11-13 12:30:00,55.75,55.75,55.67,55.69,27708.0,52.3624,52.3624,52.2873,52.306,27708.0
2023-11-13 13:00:00,55.69,55.71,55.65,55.67,16380.0,52.306,52.3248,52.2685,52.2873,16380.0
2023-11-13 13:30:00,55.67,55.77,55.64,55.72,15086.0,52.2873,52.3812,52.2591,52.3342,15086.0
2023-11-13 14:00:00,55.72,55.73,55.69,55.72,21143.0,52.3342,52.3436,52.306,52.3342,21143.0
2023-11-13 14:30:00,55.72,55.77,55.71,55.73,34440.0,52.3342,52.3812,52.3248,52.3436,34440.0
2023-11-13 15:00:00,55.72,55.74,55.68,55.74,154953.0,52.3342,52.353,52.2966,52.353,154953.0
2023-11-13 15:30:00,55.73,55.74,55.69,55.72,80804.0,52.3436,52.353,52.306,52.3342,80804.0
2023-11-14 09:30:00,56.92,57.16,56.89,57.16,122648.0,53.4613,53.6867,53.4331,53.6867,122648.0
2023-11-14 10:00:00,57.15,57.32,57.11,57.3,39553.0,53.6773,53.837,53.6398,53.8182,39553.0
2023-11-14 10:30:00,57.31,57.35,57.27,57.32,54746.0,53.8276,53.8652,53.79,53.837,54746.0
2023-11-14 11:00:00,57.34,57.48,57.33,57.46,38974.0,53.8558,53.9873,53.8464,53.9685,38974.0
2023-11-14 11:30:00,57.46,57.48,57.37,57.38,44151.0,53.9685,53.9873,53.884,53.8933,44151.0
2023-11-14 12:00:00,57.37,57.41,57.35,57.37,51788.0,53.884,53.9215,53.8652,53.884,51788.0
2023-11-14 12:30:00,57.37,57.48,57.36,57.47,69195.0,53.884,53.9873,53.8746,53.9779,69195.0
2023-11-14 13:00:00,57.47,57.53,57.46,57.5,44312.0,53.9779,54.0342,53.9685,54.0061,44312.0
2023-11-14 13:30:00,57.5,57.54,57.49,57.51,66971.0,54.0061,54.0436,53.9967,54.0154,66971.0
2023-11-14 14:00:00,57.5,57.54,57.47,57.54,70581.0,54.0061,54.0436,53.9779,54.0436,70581.0
2023-11-14 14:30:00,57.54,57.62,57.53,57.61,96901.0,54.0436,54.1188,54.0342,54.1094,96901.0
2023-11-14 15:00:00,57.62,57.71,57.61,57.7,181533.0,54.1188,54.2033,54.1094,54.1939,181533.0
2023-11-14 15:30:00,57.71,57.72,57.58,57.66,227460.0,54.2033,54.2127,54.0812,54.1563,227460.0
2023-11-15 09:30:00,57.62,57.91,57.48,57.61,93350.0,54.1188,54.3911,53.9873,54.1094,93350.0
2023-11-15 10:00:00,57.61,57.77,57.6,57.72,21778.0,54.1094,54.2596,54.1,54.2127,21778.0
2023-11-15 10:30:00,57.72,57.85,57.69,57.84,33048.0,54.2127,54.3348,54.1845,54.3254,33048.0
2023-11-15 11:00:00,57.85,57.88,57.76,57.79,36052.0,54.3348,54.363,54.2503,54.2784,36052.0
2023-11-15 11:30:00,57.78,57.78,57.61,57.66,39902.0,54.269,54.269,54.1094,54.1563,39902.0
2023-11-15 12:00:00,57.66,57.7,57.62,57.69,63580.0,54.1563,54.1939,54.1188,54.1845,63580.0
2023-11-15 12:30:00,57.69,57.72,57.64,57.64,51652.0,54.1845,54.2127,54.1375,54.1375,51652.0
2023-11-15 13:00:00,57.64,57.65,57.54,57.61,40585.0,54.1375,54.1469,54.0436,54.1094,40585.0
2023-11-15 13:30:00,57.61,57.61,57.57,57.6,21370.0,54.1094,54.1094,54.0718,54.1,21370.0
2023-11-15 14:00:00,57.6,57.62,57.53,57.61,34273.0,54.1,54.1188,54.0342,54.1094,34273.0
2023-11-15 14:30:00,57.61,57.64,57.56,57.59,47773.0,54.1094,54.1375,54.0624,54.0906,47773.0
2023-11-15 15:00:00,57.59,57.61,57.55,57.59,56297.0,54.0906,54.1094,54.053,54.0906,56297.0
2023-11-15 15:30:00,57.59,57.61,57.53,57.6,115335.0,54.0906,54.1094,54.0342,54.1,115335.0
2023-11-16 09:30:00,57.1,57.75,57.07,57.35,61690.0,53.6304,54.2409,53.6022,53.8652,61690.0
2023-11-16 10:00:00,57.34,57.36,57.21,57.32,63211.0,53.8558,53.8746,53.7337,53.837,63211.0
2023-11-16 10:30:00,57.32,57.37,57.14,57.16,40698.0,53.837,53.884,53.6679,53.6867,40698.0
2023-11-16 11:00:00,57.18,57.21,57.0,57.0,33300.0,53.7055,53.7337,53.5364,53.5364,33300.0
2023-11-16 11:30:00,57.0,57.03,56.96,57.0,28790.0,53.5364,53.5646,53.4989,53.5364,28790.0
2023-11-16 12:00:00,57.0,57.08,57.0,57.07,52491.0,53.5364,53.6116,53.5364,53.6022,52491.0
2023-11-16 12:30:00,57.08,57.12,57.04,57.1,63652.0,53.6116,53.6491,53.574,53.6304,63652.0
2023-11-16 13:00:00,57.09,57.12,57.04,57.08,23167.0,53.621,53.6491,53.574,53.6116,23167.0
2023-11-16 13:30:00,57.08,57.12,57.02,57.05,36288.0,53.6116,53.6491,53.5552,53.5834,36288.0
2023-11-16 14:00:00,57.05,57.09,57.04,57.06,25572.0,53.5834,53.621,53.574,53.5928,25572.0
2023-11-16 14:30:00,57.06,57.12,57.05,57.09,48604.0,53.5928,53.6491,53.5834,53.621,48604.0
2023-11-16 15:00:00,57.1,57.1,57.06,57.07,70922.0,53.6304,53.6304,53.5928,53.6022,70922.0
2023-11-16 15:30:00,57.07,57.13,57.05,57.12,216464.0,53.6022,53.6585,53.5834,53.6491,216464.0
2023-11-17 09:30:00,57.76,57.84,57.63,57.7,69173.0,54.2503,54.3254,54.1282,54.1939,69173.0
2023-11-17 10:00:00,57.7,57.79,57.67,57.79,49581.0,54.1939,54.2784,54.1657,54.2784,49581.0
2023-11-17 10:30:00,57.8,57.88,57.77,57.87,48268.0,54.2878,54.363,54.2596,54.3536,48268.0
2023-11-17 11:00:00,57.86,57.89,57.77,57.8,24870.0,54.3442,54.3724,54.2596,54.2878,24870.0
2023-11-17 11:30:00,57.8,57.86,57.78,57.85,42445.0,54.2878,54.3442,54.269,54.3348,42445.0
2023-11-17 12:00:00,57.85,57.94,57.82,57.85,74272.0,54.3348,54.4193,54.3066,54.3348,74272.0
2023-11-17 12:30:00,57.85,57.92,57.85,57.92,31001.0,54.3348,54.4005,54.3348,54.4005,31001.0
2023-11-17 13:00:00,57.93,57.95,57.89,57.94,14595.0,54.4099,54.4287,54.3724,54.4193,14595.0
2023-11-17 13:30:00,57.94,58.01,57.94,58.01,39656.0,54.4193,54.4851,54.4193,54.4851,39656.0
2023-11-17 14:00:00,57.99,58.0,57.95,57.97,21572.0,54.4663,54.4757,54.4287,54.4475,21572.0
2023-11-17 14:30:00,57.97,57.97,57.92,57.96,27313.0,54.4475,54.4475,54.4005,54.4381,27313.0
2023-11-17 15:00:00,57.96,58.01,57.93,57.99,45265.0,54.4381,54.4851,54.4099,54.4663,45265.0
2023-11-17 15:30:00,58.0,58.01,57.94,57.99,129358.0,54.4757,54.4851,54.4193,54.4663,129358.0
2023-11-20 09:30:00,57.98,58.18,57.97,58.18,62466.0,54.4569,54.6447,54.4475,54.6447,62466.0
2023-11-20 10:00:00,58.18,58.18,58.09,58.16,28183.0,54.6447,54.6447,54.5602,54.626,28183.0
2023-11-20 10:30:00,58.16,58.19,58.12,58.14,43725.0,54.626,54.6541,54.5884,54.6072,43725.0
2023-11-20 11:00:00,58.14,58.17,58.11,58.16,26643.0,54.6072,54.6353,54.579,54.626,26643.0
2023-11-20 11:30:00,58.16,58.21,58.13,58.2,19189.0,54.626,54.6729,54.5978,54.6635,19189.0
2023-11-20 12:00:00,58.2,58.27,58.19,58.21,39678.0,54.6635,54.7293,54.6541,54.6729,39678.0
2023-11-20 12:30:00,58.2,58.21,58.12,58.16,47975.0,54.6635,54.6729,54.5884,54.626,47975.0
2023-11-20 13:00:00,58.16,58.32,58.15,58.28,31553.0,54.626,54.7762,54.6166,54.7387,31553.0
2023-11-20 13:30:00,58.28,58.29,58.23,58.24,22758.0,54.7387,54.7481,54.6917,54.7011,22758.0
2023-11-20 14:00:00,58.24,58.26,58.2,58.23,117085.0,54.7011,54.7199,54.6635,54.6917,117085.0
2023-11-20 14:30:00,58.23,58.31,58.23,58.3,22306.0,54.6917,54.7668,54.6917,54.7574,22306.0
2023-11-20 15:00:00,58.3,58.36,58.3,58.33,50429.0,54.7574,54.8138,54.7574,54.7856,50429.0
2023-11-20 15:30:00,58.32,58.33,58.23,58.29,99279.0,54.7762,54.7856,54.6917,54.7481,99279.0
2023-11-21 09:30:00,58.21,58.28,58.19,58.19,104383.0,54.6729,54.7387,54.6541,54.6541,104383.0
2023-11-21 10:00:00,58.21,58.24,58.1,58.11,105301.0,54.6729,54.7011,54.5696,54.579,105301.0
2023-11-21 10:30:00,58.12,58.16,58.08,58.11,24325.0,54.5884,54.626,54.5508,54.579,24325.0
2023-11-21 11:00:00,58.11,58.11,57.98,58.0,153759.0,54.579,54.579,54.4569,54.4757,153759.0
2023-11-21 11:30:00,58.0,58.06,57.99,58.03,59518.0,54.4757,54.532,54.4663,54.5039,59518.0
2023-11-21 12:00:00,58.03,58.04,57.97,58.0,30633.0,54.5039,54.5132,54.4475,54.4757,30633.0
2023-11-21 12:30:00,58.02,58.05,58.0,58.01,16839.0,54.4945,54.5226,54.4757,54.4851,16839.0
2023-11-21 13:00:00,58.01,58.01,57.84,57.84,23080.0,54.4851,54.4851,54.3254,54.3254,23080.0
2023-11-21 13:30:00,57.86,57.93,57.85,57.9,18188.0,54.3442,54.4099,54.3348,54.3818,18188.0
2023-11-21 14:00:00,57.88,57.94,57.82,57.92,60669.0,54.363,54.4193,54.3066,54.4005,60669.0
2023-11-21 14:30:00,57.93,57.93,57.86,57.91,24217.0,54.4099,54.4099,54.3442,54.3911,24217.0
2023-11-21 15:00:00,57.91,57.93,57.87,57.89,178152.0,54.3911,54.4099,54.3536,54.3724,178152.0
2023-11-21 15:30:00,57.88,57.9,57.85,57.89,103354.0,54.363,54.3818,54.3348,54.3724,103354.0
2023-11-22 09:30:00,57.98,58.09,57.91,57.95,50892.0,54.4569,54.5602,54.3911,54.4287,50892.0
2023-11-22 10:00:00,57.94,57.94,57.77,57.88,14381.0,54.4193,54.4193,54.2596,54.363,14381.0
2023-11-22 10:30:00,57.9,57.96,57.87,57.92,28293.0,54.3818,54.4381,54.3536,54.4005,28293.0
2023-11-22 11:00:00,57.92,57.95,57.89,57.93,24808.0,54.4005,54.4287,54.3724,54.4099,24808.0
2023-11-22 11:30:00,57.95,58.01,57.94,58.0,9288.0,54.4287,54.4851,54.4193,54.4757,9288.0
2023-11-22 12:00:00,57.99,58.07,57.99,58.07,23147.0,54.4663,54.5414,54.4663,54.5414,23147.0
2023-11-22 12:30:00,58.04,58.04,57.94,57.99,9617.0,54.5132,54.5132,54.4193,54.4663,9617.0
2023-11-22 13:00:00,58.0,58.05,57.99,58.05,9828.0,54.4757,54.5226,54.4663,54.5226,9828.0
2023-11-22 13:30:00,58.05,58.07,57.99,58.01,20820.0,54.5226,54.5414,54.4663,54.4851,20820.0
2023-11-22 14:00:00,58.04,58.05,58.01,58.05,36115.0,54.5132,54.5226,54.4851,54.5226,36115.0
2023-11-22 14:30:00,58.05,58.05,57.95,58.03,127324.0,54.5226,54.5226,54.4287,54.5039,127324.0
2023-11-22 15:00:00,58.02,58.06,58.0,58.06,198928.0,54.4945,54.532,54.4757,54.532,198928.0
2023-11-22 15:30:00,58.06,58.1,58.04,58.09,83299.0,54.532,54.5696,54.5132,54.5602,83299.0
2023-11-24 09:30:00,58.27,58.34,58.21,58.33,77160.0,54.7293,54.795,54.6729,54.7856,77160.0
2023-11-24 10:00:00,58.35,58.42,58.34,58.41,36140.0,54.8044,54.8702,54.795,54.8608,36140.0
2023-11-24 10:30:00,58.41,58.44,58.38,58.43,25760.0,54.8608,54.8889,54.8326,54.8795,25760.0
2023-11-24 11:00:00,58.43,58.45,58.41,58.45,27222.0,54.8795,54.8983,54.8608,54.8983,27222.0
2023-11-24 11:30:00,58.45,58.46,58.42,58.44,56176.0,54.8983,54.9077,54.8702,54.8889,56176.0
2023-11-24 12:00:00,58.45,58.46,58.42,58.45,42852.0,54.8983,54.9077,54.8702,54.8983,42852.0
2023-11-24 12:30:00,58.44,58.52,58.44,58.51,64727.0,54.8889,54.9641,54.8889,54.9547,64727.0
2023-11-27 09:30:00,58.37,58.46,58.34,58.37,75301.0,54.8232,54.9077,54.795,54.8232,75301.0
2023-11-27 10:00:00,58.39,58.47,58.36,58.43,51114.0,54.842,54.9171,54.8138,54.8795,51114.0
2023-11-27 10:30:00,58.44,58.45,58.34,58.36,90942.0,54.8889,54.8983,54.795,54.8138,90942.0
2023-11-27 11:00:00,58.35,58.35,58.26,58.33,27526.0,54.8044,54.8044,54.7199,54.7856,27526.0
2023-11-27 11:30:00,58.33,58.38,58.27,58.35,62959.0,54.7856,54.8326,54.7293,54.8044,62959.0
2023-11-27 12:00:00,58.35,58.37,58.31,58.33,53571.0,54.8044,54.8232,54.7668,54.7856,53571.0
2023-11-27 12:30:00,58.33,58.38,58.32,58.37,16526.0,54.7856,54.8326,54.7762,54.8232,16526.0
2023-11-27 13:00:00,58.37,58.42,58.33,58.39,29279.0,54.8232,54.8702,54.7856,54.842,29279.0
2023-11-27 13:30:00,58.39,58.44,58.39,58.44,10921.0,54.842,54.8889,54.842,54.8889,10921.0
2023-11-27 14:00:00,58.43,58.48,58.43,58.47,34658.0,54.8795,54.9265,54.8795,54.9171,34658.0
2023-11-27 14:30:00,58.47,58.5,58.43,58.47,38406.0,54.9171,54.9453,54.8795,54.9171,38406.0
2023-11-27 15:00:00,58.46,58.48,58.42,58.47,59614.0,54.9077,54.9265,54.8702,54.9171,59614.0
2023-11-27 15:30:00,58.47,58.51,58.46,58.48,157738.0,54.9171,54.9547,54.9077,54.9265,157738.0
2023-11-28 09:30:00,58.44,58.45,58.35,58.4,38412.0,54.8889,54.8983,54.8044,54.8514,38412.0
2023-11-28 10:00:00,58.4,58.46,58.36,58.44,69424.0,54.8514,54.9077,54.8138,54.8889,69424.0
2023-11-28 10:30:00,58.43,58.67,58.42,58.62,53868.0,54.8795,55.105,54.8702,55.058,53868.0
2023-11-28 11:00:00,58.61,58.73,58.59,58.7,55807.0,55.0486,55.1613,55.0298,55.1331,55807.0
2023-11-28 11:30:00,58.72,58.83,58.71,58.83,77875.0,55.1519,55.2552,55.1425,55.2552,77875.0
2023-11-28 12:00:00,58.83,58.85,58.78,58.79,26739.0,55.2552,55.274,55.2083,55.2177,26739.0
2023-11-28 12:30:00,58.78,58.78,58.64,58.65,81249.0,55.2083,55.2083,55.0768,55.0862,81249.0
2023-11-28 13:00:00,58.64,58.65,58.5,58.6,65815.0,55.0768,55.0862,54.9453,55.0392,65815.0
2023-11-28 13:30:00,58.6,58.62,58.55,58.58,23443.0,55.0392,55.058,54.9923,55.0204,23443.0
2023-11-28 14:00:00,58.59,58.66,58.59,58.62,36302.0,55.0298,55.0956,55.0298,55.058,36302.0
2023-11-28 14:30:00,58.62,58.7,58.58,58.69,41998.0,55.058,55.1331,55.0204,55.1237,41998.0
2023-11-28 15:00:00,58.69,58.69,58.6,58.66,65340.0,55.1237,55.1237,55.0392,55.0956,65340.0
2023-11-28 15:30:00,58.66,58.71,58.65,58.69,121053.0,55.0956,55.1425,55.0862,55.1237,121053.0
2023-11-29 09:30:00,58.87,58.97,58.87,58.95,75327.0,55.2928,55.3867,55.2928,55.3679,75327.0
2023-11-29 10:00:00,58.96,59.01,58.78,58.8,32004.0,55.3773,55.4243,55.2083,55.2271,32004.0
2023-11-29 10:30:00,58.84,59.0,58.8,58.99,21148.0,55.2646,55.4149,55.2271,55.4055,21148.0
2023-11-29 11:00:00,58.97,59.0,58.86,58.86,24222.0,55.3867,55.4149,55.2834,55.2834,24222.0
2023-11-29 11:30:00,58.86,58.94,58.86,58.94,35306.0,55.2834,55.3586,55.2834,55.3586,35306.0
2023-11-29 12:00:00,58.92,59.02,58.9,59.01,38633.0,55.3398,55.4337,55.321,55.4243,38633.0
2023-11-29 12:30:00,58.99,59.03,58.99,59.02,17642.0,55.4055,55.4431,55.4055,55.4337,17642.0
2023-11-29 13:00:00,59.03,59.05,58.97,59.03,16752.0,55.4431,55.4619,55.3867,55.4431,16752.0
2023-11-29 13:30:00,59.03,59.09,58.99,59.09,23953.0,55.4431,55.4994,55.4055,55.4994,23953.0
2023-11-29 14:00:00,59.09,59.16,59.07,59.08,53590.0,55.4994,55.5652,55.4807,55.49,53590.0
2023-11-29 14:30:00,59.07,59.07,58.99,59.04,34971.0,55.4807,55.4807,55.4055,55.4525,34971.0
2023-11-29 15:00:00,59.04,59.06,58.91,58.93,54482.0,55.4525,55.4713,55.3304,55.3492,54482.0
2023-11-29 15:30:00,58.93,58.95,58.91,58.94,78740.0,55.3492,55.3679,55.3304,55.3586,78740.0
2023-11-30 09:30:00,58.64,58.71,58.37,58.54,105451.0,55.0768,55.1425,54.8232,54.9829,105451.0
2023-11-30 10:00:00,58.56,58.68,58.52,58.61,27166.0,55.0016,55.1144,54.9641,55.0486,27166.0
2023-11-30 10:30:00,58.63,58.72,58.59,58.7,65746.0,55.0674,55.1519,55.0298,55.1331,65746.0
2023-11-30 11:00:00,58.72,58.77,58.63,58.68,58995.0,55.1519,55.1989,55.0674,55.1144,58995.0
2023-11-30 11:30:00,58.67,58.67,58.6,58.61,39459.0,55.105,55.105,55.0392,55.0486,39459.0
2023-11-30 12:00:00,58.61,58.66,58.55,58.58,38018.0,55.0486,55.0956,54.9923,55.0204,38018.0
2023-11-30 12:30:00,58.6,58.62,58.55,58.56,16729.0,55.0392,55.058,54.9923,55.0016,16729.0
2023-11-30 13:00:00,58.57,58.63,58.55,58.6,27542.0,55.011,55.0674,54.9923,55.0392,27542.0
2023-11-30 13:30:00,58.59,58.61,58.49,58.53,27238.0,55.0298,55.0486,54.9359,54.9735,27238.0
2023-11-30 14:00:00,58.55,58.62,58.54,58.58,28183.0,54.9923,55.058,54.9829,55.0204,28183.0
2023-11-30 14:30:00,58.59,58.66,58.58,58.63,31479.0,55.0298,55.0956,55.0204,55.0674,31479.0
2023-11-30 15:00:00,58.64,58.64,58.48,58.5,47363.0,55.0768,55.0768,54.9265,54.9453,47363.0
2023-11-30 15:30:00,58.5,58.61,58.49,58.59,146477.0,54.9453,55.0486,54.9359,55.0298,146477.0
2023-12-01 09:30:00,58.41,58.6,58.41,58.57,76272.0,54.8608,55.0392,54.8608,55.011,76272.0
2023-12-01 10:00:00,58.6,58.86,58.6,58.81,34358.0,55.0392,55.2834,55.0392,55.2365,34358.0
2023-12-01 10:30:00,58.77,58.86,58.72,58.82,101128.0,55.1989,55.2834,55.1519,55.2458,101128.0
2023-12-01 11:00:00,58.76,59.05,58.66,59.05,69779.0,55.1895,55.4619,55.0956,55.4619,69779.0
2023-12-01 11:30:00,59.06,59.21,59.0,59.15,130600.0,55.4713,55.6121,55.4149,55.5558,130600.0
2023-12-01 12:00:00,59.13,59.17,59.1,59.13,163183.0,55.537,55.5746,55.5088,55.537,163183.0
2023-12-01 12:30:00,59.12,59.26,59.12,59.25,34294.0,55.5276,55.6591,55.5276,55.6497,34294.0
2023-12-01 13:00:00,59.25,59.29,59.22,59.25,96333.0,55.6497,55.6873,55.6215,55.6497,96333.0
2023-12-01 13:30:00,59.25,59.28,59.21,59.23,32668.0,55.6497,55.6779,55.6121,55.6309,32668.0
2023-12-01 14:00:00,59.24,59.27,59.21,59.26,37744.0,55.6403,55.6685,55.6121,55.6591,37744.0
2023-12-01 14:30:00,59.26,59.26,59.19,59.23,29174.0,55.6591,55.6591,55.5934,55.6309,29174.0
2023-12-01 15:00:00,59.24,59.28,59.2,59.28,31042.0,55.6403,55.6779,55.6028,55.6779,31042.0
2023-12-01 15:30:00,59.27,59.29,59.23,59.26,51485.0,55.6685,55.6873,55.6309,55.6591,51485.0
2023-12-04 09:30:00,58.64,59.22,58.64,58.83,94782.0,55.0768,55.6215,55.0768,55.2552,94782.0
2023-12-04 10:00:00,58.84,58.86,58.67,58.69,38780.0,55.2646,55.2834,55.105,55.1237,38780.0
2023-12-04 10:30:00,58.68,58.68,58.5,58.52,62268.0,55.1144,55.1144,54.9453,54.9641,62268.0
2023-12-04 11:00:00,58.51,58.59,58.48,58.56,30814.0,54.9547,55.0298,54.9265,55.0016,30814.0
2023-12-04 11:30:00,58.56,58.64,58.55,58.64,18416.0,55.0016,55.0768,54.9923,55.0768,18416.0
2023-12-04 12:00:00,58.68,58.72,58.64,58.68,47093.0,55.1144,55.1519,55.0768,55.1144,47093.0
2023-12-04 12:30:00,58.68,58.73,58.67,58.73,44511.0,55.1144,55.1613,55.105,55.1613,44511.0
2023-12-04 13:00:00,58.73,58.73,58.59,58.6,49942.0,55.1613,55.1613,55.0298,55.0392,49942.0
2023-12-04 13:30:00,58.59,58.63,58.57,58.62,44651.0,55.0298,55.0674,55.011,55.058,44651.0
2023-12-04 14:00:00,58.62,58.66,58.6,58.65,56547.0,55.058,55.0956,55.0392,55.0862,56547.0
2023-12-04 14:30:00,58.65,58.72,58.63,58.7,69088.0,55.0862,55.1519,55.0674,55.1331,69088.0
2023-12-04 15:00:00,58.7,58.72,58.68,58.69,94765.0,55.1331,55.1519,55.1144,55.1237,94765.0
2023-12-04 15:30:00,58.69,58.78,58.68,58.72,143650.0,55.1237,55.2083,55.1144,55.1519,143650.0
2023-12-05 09:30:00,58.55,58.66,58.45,58.52,111188.0,54.9923,55.0956,54.8983,54.9641,111188.0
2023-12-05 10:00:00,58.55,58.81,58.55,58.68,29287.0,54.9923,55.2365,54.9923,55.1144,29287.0
2023-12-05 10:30:00,58.67,58.68,58.52,58.67,483207.0,55.105,55.1144,54.9641,55.105,483207.0
2023-12-05 11:00:00,58.67,58.72,58.54,58.62,127583.0,55.105,55.1519,54.9829,55.058,127583.0
2023-12-05 11:30:00,58.62,58.64,58.49,58.57,94591.0,55.058,55.0768,54.9359,55.011,94591.0
2023-12-05 12:00:00,58.57,58.66,58.57,58.64,61133.0,55.011,55.0956,55.011,55.0768,61133.0
2023-12-05 12:30:00,58.64,58.64,58.52,58.59,42248.0,55.0768,55.0768,54.9641,55.0298,42248.0
2023-12-05 13:00:00,58.6,58.61,58.56,58.57,33928.0,55.0392,55.0486,55.0016,55.011,33928.0
2023-12-05 13:30:00,58.57,58.57,58.51,58.53,41992.0,55.011,55.011,54.9547,54.9735,41992.0
2023-12-05 14:00:00,58.53,58.58,58.49,58.56,57776.0,54.9735,55.0204,54.9359,55.0016,57776.0
2023-12-05 14:30:00,58.56,58.59,58.52,58.58,46172.0,55.0016,55.0298,54.9641,55.0204,46172.0
2023-12-05 15:00:00,58.59,58.59,58.52,58.52,168934.0,55.0298,55.0298,54.9641,54.9641,168934.0
2023-12-05 15:30:00,58.53,58.53,58.46,58.52,435154.0,54.9735,54.9735,54.9077,54.9641,435154.0
2023-12-06 09:30:00,59.12,59.23,59.11,59.16,100248.0,55.5276,55.6309,55.5182,55.5652,100248.0
2023-12-06 10:00:00,59.15,59.31,59.11,59.19,58661.0,55.5558,55.7061,55.5182,55.5934,58661.0
2023-12-06 10:30:00,59.2,59.32,59.17,59.18,56484.0,55.6028,55.7155,55.5746,55.584,56484.0
2023-12-06 11:00:00,59.19,59.25,59.13,59.13,465477.0,55.5934,55.6497,55.537,55.537,465477.0
2023-12-06 11:30:00,59.13,59.14,59.06,59.13,64670.0,55.537,55.5464,55.4713,55.537,64670.0
2023-12-06 12:00:00,59.12,59.12,59.06,59.07,43685.0,55.5276,55.5276,55.4713,55.4807,43685.0
2023-12-06 12:30:00,59.07,59.11,59.04,59.05,37189.0,55.4807,55.5182,55.4525,55.4619,37189.0
2023-12-06 13:00:00,59.05,59.07,58.98,59.04,22447.0,55.4619,55.4807,55.3961,55.4525,22447.0
2023-12-06 13:30:00,59.05,59.08,59.02,59.06,19408.0,55.4619,55.49,55.4337,55.4713,19408.0
2023-12-06 14:00:00,59.06,59.07,58.98,58.98,21017.0,55.4713,55.4807,55.3961,55.3961,21017.0
2023-12-06 14:30:00,58.98,59.03,58.98,59.0,27683.0,55.3961,55.4431,55.3961,55.4149,27683.0
2023-12-06 15:00:00,59.0,59.0,58.85,58.87,56809.0,55.4149,55.4149,55.274,55.2928,56809.0
2023-12-06 15:30:00,58.87,58.89,58.84,58.88,66350.0,55.2928,55.3116,55.2646,55.3022,66350.0
2023-12-07 09:30:00,58.91,59.47,58.88,58.9,427063.0,55.3304,55.8564,55.3022,55.321,427063.0
2023-12-07 10:00:00,58.88,59.04,58.82,59.04,55234.0,55.3022,55.4525,55.2458,55.4525,55234.0
2023-12-07 10:30:00,59.04,59.12,59.02,59.1,18764.0,55.4525,55.5276,55.4337,55.5088,18764.0
2023-12-07 11:00:00,59.11,59.22,59.08,59.13,26135.0,55.5182,55.6215,55.49,55.537,26135.0
2023-12-07 11:30:00,59.13,59.21,59.11,59.2,38261.0,55.537,55.6121,55.5182,55.6028,38261.0
2023-12-07 12:00:00,59.21,59.22,59.11,59.21,26347.0,55.6121,55.6215,55.5182,55.6121,26347.0
2023-12-07 12:30:00,59.22,59.5,59.21,59.36,59776.0,55.6215,55.8845,55.6121,55.753,59776.0
2023-12-07 13:00:00,59.35,59.39,59.3,59.31,22899.0,55.7436,55.7812,55.6967,55.7061,22899.0
2023-12-07 13:30:00,59.32,59.37,59.31,59.36,43565.0,55.7155,55.7624,55.7061,55.753,43565.0
2023-12-07 14:00:00,59.35,59.39,59.33,59.36,36153.0,55.7436,55.7812,55.7249,55.753,36153.0
2023-12-07 14:30:00,59.36,59.38,59.31,59.34,66830.0,55.753,55.7718,55.7061,55.7342,66830.0
2023-12-07 15:00:00,59.34,59.44,59.31,59.43,193506.0,55.7342,55.8282,55.7061,55.8188,193506.0
2023-12-07 15:30:00,59.42,59.44,59.34,59.34,331699.0,55.8094,55.8282,55.7342,55.7342,331699.0
2023-12-08 09:30:00,59.02,59.56,58.95,59.13,62921.0,55.4337,55.9409,55.3679,55.537,62921.0
2023-12-08 10:00:00,59.14,59.42,59.14,59.38,31601.0,55.5464,55.8094,55.5464,55.7718,31601.0
2023-12-08 10:30:00,59.38,59.38,59.2,59.3,90688.0,55.7718,55.7718,55.6028,55.6967,90688.0
2023-12-08 11:00:00,59.3,59.3,59.09,59.13,41250.0,55.6967,55.6967,55.4994,55.537,41250.0
2023-12-08 11:30:00,59.13,59.17,59.08,59.09,51672.0,55.537,55.5746,55.49,55.4994,51672.0
2023-12-08 12:00:00,59.08,59.14,59.01,59.14,49520.0,55.49,55.5464,55.4243,55.5464,49520.0
2023-12-08 12:30:00,59.14,59.18,59.11,59.17,32704.0,55.5464,55.584,55.5182,55.5746,32704.0
2023-12-08 13:00:00,59.18,59.24,59.16,59.23,33621.0,55.584,55.6403,55.5652,55.6309,33621.0
2023-12-08 13:30:00,59.23,59.26,59.2,59.23,170162.0,55.6309,55.6591,55.6028,55.6309,170162.0
2023-12-08 14:00:00,59.24,59.3,59.24,59.3,46038.0,55.6403,55.6967,55.6403,55.6967,46038.0
2023-12-08 14:30:00,59.3,59.31,59.26,59.3,42878.0,55.6967,55.7061,55.6591,55.6967,42878.0
2023-12-08 15:00:00,59.3,59.3,59.25,59.28,89752.0,55.6967,55.6967,55.6497,55.6779,89752.0
2023-12-08 15:30:00,59.28,59.31,59.25,59.28,145849.0,55.6779,55.7061,55.6497,55.6779,145849.0
2023-12-11 09:30:00,59.16,59.27,59.14,59.26,213756.0,55.5652,55.6685,55.5464,55.6591,213756.0
2023-12-11 10:00:00,59.25,59.32,59.19,59.19,33565.0,55.6497,55.7155,55.5934,55.5934,33565.0
2023-12-11 10:30:00,59.2,59.27,59.19,59.25,32108.0,55.6028,55.6685,55.5934,55.6497,32108.0
2023-12-11 11:00:00,59.25,59.32,59.25,59.31,617113.0,55.6497,55.7155,55.6497,55.7061,617113.0
2023-12-11 11:30:00,59.32,59.32,59.24,59.3,72126.0,55.7155,55.7155,55.6403,55.6967,72126.0
2023-12-11 12:00:00,59.3,59.33,59.27,59.32,15455.0,55.6967,55.7249,55.6685,55.7155,15455.0
2023-12-11 12:30:00,59.33,59.34,59.28,59.29,11375.0,55.7249,55.7342,55.6779,55.6873,11375.0
2023-12-11 13:00:00,59.29,59.38,59.25,59.37,211892.0,55.6873,55.7718,55.6497,55.7624,211892.0
2023-12-11 13:30:00,59.37,59.41,59.37,59.39,41161.0,55.7624,55.8,55.7624,55.7812,41161.0
2023-12-11 14:00:00,59.39,59.44,59.39,59.43,49314.0,55.7812,55.8282,55.7812,55.8188,49314.0
2023-12-11 14:30:00,59.44,59.44,59.38,59.39,26938.0,55.8282,55.8282,55.7718,55.7812,26938.0
2023-12-11 15:00:00,59.39,59.43,59.37,59.41,296106.0,55.7812,55.8188,55.7624,55.8,296106.0
2023-12-11 15:30:00,59.41,59.44,59.4,59.41,147022.0,55.8,55.8282,55.7906,55.8,147022.0
2023-12-12 09:30:00,59.08,59.19,58.91,59.01,54523.0,55.49,55.5934,55.3304,55.4243,54523.0
2023-12-12 10:00:00,59.0,59.13,58.95,59.11,42899.0,55.4149,55.537,55.3679,55.5182,42899.0
2023-12-12 10:30:00,59.1,59.18,59.08,59.18,26749.0,55.5088,55.584,55.49,55.584,26749.0
2023-12-12 11:00:00,59.19,59.22,59.11,59.12,31248.0,55.5934,55.6215,55.5182,55.5276,31248.0
2023-12-12 11:30:00,59.13,59.18,59.1,59.14,59439.0,55.537,55.584,55.5088,55.5464,59439.0
2023-12-12 12:00:00,59.13,59.15,59.07,59.15,17869.0,55.537,55.5558,55.4807,55.5558,17869.0
2023-12-12 12:30:00,59.15,59.17,59.06,59.08,89342.0,55.5558,55.5746,55.4713,55.49,89342.0
2023-12-12 13:00:00,59.07,59.18,59.06,59.14,24823.0,55.4807,55.584,55.4713,55.5464,24823.0
2023-12-12 13:30:00,59.13,59.23,59.13,59.21,22458.0,55.537,55.6309,55.537,55.6121,22458.0
2023-12-12 14:00:00,59.22,59.22,59.18,59.2,28045.0,55.6215,55.6215,55.584,55.6028,28045.0
2023-12-12 14:30:00,59.21,59.23,59.19,59.23,35753.0,55.6121,55.6309,55.5934,55.6309,35753.0
2023-12-12 15:00:00,59.23,59.29,59.23,59.28,50142.0,55.6309,55.6873,55.6309,55.6779,50142.0
2023-12-12 15:30:00,59.29,59.33,59.24,59.32,83910.0,55.6873,55.7249,55.6403,55.7155,83910.0
2023-12-13 09:30:00,59.23,59.31,59.15,59.16,79396.0,55.6309,55.7061,55.5558,55.5652,79396.0
2023-12-13 10:00:00,59.16,59.17,59.1,59.13,28483.0,55.5652,55.5746,55.5088,55.537,28483.0
2023-12-13 10:30:00,59.16,59.24,59.15,59.22,19249.0,55.5652,55.6403,55.5558,55.6215,19249.0
2023-12-13 11:00:00,59.21,59.24,59.1,59.1,37520.0,55.6121,55.6403,55.5088,55.5088,37520.0
2023-12-13 11:30:00,59.11,59.15,59.1,59.12,22359.0,55.5182,55.5558,55.5088,55.5276,22359.0
2023-12-13 12:00:00,59.13,59.16,59.11,59.13,15783.0,55.537,55.5652,55.5182,55.537,15783.0
2023-12-13 12:30:00,59.12,59.13,59.06,59.07,34030.0,55.5276,55.537,55.4713,55.4807,34030.0
2023-12-13 13:00:00,59.07,59.07,59.04,59.05,27142.0,55.4807,55.4807,55.4525,55.4619,27142.0
2023-12-13 13:30:00,59.05,59.1,59.03,59.08,19952.0,55.4619,55.5088,55.4431,55.49,19952.0
2023-12-13 14:00:00,59.1,59.82,59.1,59.8,93636.0,55.5088,56.1851,55.5088,56.1663,93636.0
2023-12-13 14:30:00,59.79,60.2,59.71,60.19,108639.0,56.1569,56.542,56.0818,56.5326,108639.0
2023-12-13 15:00:00,60.16,60.28,60.02,60.09,279831.0,56.5044,56.6171,56.3729,56.4387,279831.0
2023-12-13 15:30:00,60.09,60.37,60.07,60.36,194347.0,56.4387,56.7017,56.4199,56.6923,194347.0
2023-12-14 09:30:00,61.14,61.47,61.14,61.45,179070.0,57.4249,57.7348,57.4249,57.716,179070.0
2023-12-14 10:00:00,61.47,61.48,61.16,61.22,53152.0,57.7348,57.7442,57.4437,57.5,53152.0
2023-12-14 10:30:00,61.24,61.38,61.14,61.38,53160.0,57.5188,57.6503,57.4249,57.6503,53160.0
2023-12-14 11:00:00,61.37,61.48,61.35,61.42,181648.0,57.6409,57.7442,57.6221,57.6879,181648.0
2023-12-14 11:30:00,61.42,61.53,61.4,61.49,70933.0,57.6879,57.7912,57.6691,57.7536,70933.0
2023-12-14 12:00:00,61.49,61.59,61.47,61.56,30938.0,57.7536,57.8475,57.7348,57.8194,30938.0
2023-12-14 12:30:00,61.56,61.6,61.45,61.45,100119.0,57.8194,57.8569,57.716,57.716,100119.0
2023-12-14 13:00:00,61.45,61.45,61.25,61.26,29456.0,57.716,57.716,57.5282,57.5376,29456.0
2023-12-14 13:30:00,61.25,61.28,61.12,61.18,33362.0,57.5282,57.5564,57.4061,57.4624,33362.0
2023-12-14 14:00:00,61.19,61.3,61.18,61.29,53081.0,57.4718,57.5752,57.4624,57.5658,53081.0
2023-12-14 14:30:00,61.29,61.32,61.23,61.3,38542.0,57.5658,57.5939,57.5094,57.5752,38542.0
2023-12-14 15:00:00,61.29,61.37,61.27,61.35,42175.0,57.5658,57.6409,57.547,57.6221,42175.0
2023-12-14 15:30:00,61.35,61.38,61.32,61.36,101756.0,57.6221,57.6503,57.5939,57.6315,101756.0
2023-12-15 09:30:00,61.05,61.15,60.97,61.06,51500.0,57.3403,57.4343,57.2652,57.3497,51500.0
2023-12-15 10:00:00,61.08,61.19,61.08,61.17,21957.0,57.3685,57.4718,57.3685,57.4531,21957.0
2023-12-15 10:30:00,61.15,61.17,61.08,61.14,23211.0,57.4343,57.4531,57.3685,57.4249,23211.0
2023-12-15 11:00:00,61.14,61.16,61.02,61.1,45697.0,57.4249,57.4437,57.3122,57.3873,45697.0
2023-12-15 11:30:00,61.1,61.1,61.01,61.04,49447.0,57.3873,57.3873,57.3028,57.331,49447.0
2023-12-15 12:00:00,61.05,61.07,60.99,61.05,39175.0,57.3403,57.3591,57.284,57.3403,39175.0
2023-12-15 12:30:00,61.06,61.07,60.96,60.97,14730.0,57.3497,57.3591,57.2558,57.2652,14730.0
2023-12-15 13:00:00,60.97,60.97,60.87,60.92,25891.0,57.2652,57.2652,57.1713,57.2182,25891.0
2023-12-15 13:30:00,60.93,60.95,60.78,60.83,45949.0,57.2276,57.2464,57.0867,57.1337,45949.0
2023-12-15 14:00:00,60.82,60.87,60.8,60.8,78259.0,57.1243,57.1713,57.1055,57.1055,78259.0
2023-12-15 14:30:00,60.8,60.87,60.79,60.81,22371.0,57.1055,57.1713,57.0961,57.1149,22371.0
2023-12-15 15:00:00,60.82,60.86,60.79,60.85,40662.0,57.1243,57.1619,57.0961,57.1525,40662.0
2023-12-15 15:30:00,60.86,60.86,60.69,60.69,73675.0,57.1619,57.1619,57.0022,57.0022,73675.0
2023-12-18 09:30:00,60.96,61.08,60.84,60.87,71083.0,57.2558,57.3685,57.1431,57.1713,71083.0
2023-12-18 10:00:00,60.88,60.89,60.73,60.82,61113.0,57.1807,57.1901,57.0398,57.1243,61113.0
2023-12-18 10:30:00,60.82,60.82,60.7,60.74,53164.0,57.1243,57.1243,57.0116,57.0492,53164.0
2023-12-18 11:00:00,60.73,60.83,60.72,60.82,57792.0,57.0398,57.1337,57.0304,57.1243,57792.0
2023-12-18 11:30:00,60.81,60.83,60.77,60.8,61166.0,57.1149,57.1337,57.0774,57.1055,61166.0
2023-12-18 12:00:00,60.8,60.87,60.8,60.86,44878.0,57.1055,57.1713,57.1055,57.1619,44878.0
2023-12-18 12:30:00,60.87,60.87,60.8,60.83,165110.0,57.1713,57.1713,57.1055,57.1337,165110.0
2023-12-18 13:00:00,60.83,60.83,60.78,60.81,16996.0,57.1337,57.1337,57.0867,57.1149,16996.0
2023-12-18 13:30:00,60.82,60.83,60.79,60.83,34196.0,57.1243,57.1337,57.0961,57.1337,34196.0
2023-12-18 14:00:00,60.82,60.83,60.77,60.78,36652.0,57.1243,57.1337,57.0774,57.0867,36652.0
2023-12-18 14:30:00,60.78,60.82,60.75,60.8,53169.0,57.0867,57.1243,57.0586,57.1055,53169.0
2023-12-18 15:00:00,60.8,60.9,60.79,60.89,49306.0,57.1055,57.1995,57.0961,57.1901,49306.0
2023-12-18 15:30:00,60.89,60.89,60.8,60.85,112990.0,57.1901,57.1901,57.1055,57.1525,112990.0
2023-12-19 09:30:00,61.03,61.6,61.03,61.5,55848.0,57.3216,57.8569,57.3216,57.763,55848.0
2023-12-19 10:00:00,61.48,61.48,61.4,61.48,54085.0,57.7442,57.7442,57.6691,57.7442,54085.0
2023-12-19 10:30:00,61.47,61.49,61.42,61.44,21903.0,57.7348,57.7536,57.6879,57.7066,21903.0
2023-12-19 11:00:00,61.44,61.48,61.41,61.47,29519.0,57.7066,57.7442,57.6785,57.7348,29519.0
2023-12-19 11:30:00,61.44,61.5,61.41,61.44,25934.0,57.7066,57.763,57.6785,57.7066,25934.0
2023-12-19 12:00:00,61.43,61.46,61.42,61.45,16197.0,57.6973,57.7254,57.6879,57.716,16197.0
2023-12-19 12:30:00,61.45,61.48,61.43,61.44,22880.0,57.716,57.7442,57.6973,57.7066,22880.0
2023-12-19 13:00:00,61.45,61.46,61.35,61.38,22104.0,57.716,57.7254,57.6221,57.6503,22104.0
2023-12-19 13:30:00,61.37,61.42,61.36,61.38,13203.0,57.6409,57.6879,57.6315,57.6503,13203.0
2023-12-19 14:00:00,61.39,61.41,61.38,61.4,27628.0,57.6597,57.6785,57.6503,57.6691,27628.0
2023-12-19 14:30:00,61.4,61.43,61.38,61.42,30066.0,57.6691,57.6973,57.6503,57.6879,30066.0
2023-12-19 15:00:00,61.43,61.45,61.39,61.45,96314.0,57.6973,57.716,57.6597,57.716,96314.0
2023-12-19 15:30:00,61.45,61.48,61.42,61.47,149615.0,57.716,57.7442,57.6879,57.7348,149615.0
2023-12-20 09:30:00,60.75,60.88,60.64,60.75,64856.0,57.8464,57.9702,57.7417,57.8464,64856.0
2023-12-20 10:00:00,60.76,60.82,60.7,60.75,24605.0,57.856,57.9131,57.7988,57.8464,24605.0
2023-12-20 10:30:00,60.76,60.83,60.76,60.8,15972.0,57.856,57.9226,57.856,57.894,15972.0
2023-12-20 11:00:00,60.81,60.89,60.81,60.87,17432.0,57.9036,57.9797,57.9036,57.9607,17432.0
2023-12-20 11:30:00,60.87,60.88,60.78,60.78,21878.0,57.9607,57.9702,57.875,57.875,21878.0
2023-12-20 12:00:00,60.79,60.86,60.78,60.84,116340.0,57.8845,57.9512,57.875,57.9321,116340.0
2023-12-20 12:30:00,60.87,60.89,60.81,60.89,17810.0,57.9607,57.9797,57.9036,57.9797,17810.0
2023-12-20 13:00:00,60.87,60.89,60.82,60.83,17704.0,57.9607,57.9797,57.9131,57.9226,17704.0
2023-12-20 13:30:00,60.85,60.88,60.79,60.8,22743.0,57.9416,57.9702,57.8845,57.894,22743.0
2023-12-20 14:00:00,60.78,60.81,60.74,60.76,50898.0,57.875,57.9036,57.8369,57.856,50898.0
2023-12-20 14:30:00,60.77,60.77,60.38,60.41,59540.0,57.8655,57.8655,57.4941,57.5227,59540.0
2023-12-20 15:00:00,60.4,60.47,60.25,60.34,151031.0,57.5132,57.5798,57.3703,57.456,151031.0
2023-12-20 15:30:00,60.35,60.38,60.09,60.12,111248.0,57.4655,57.4941,57.218,57.2465,111248.0
2023-12-21 09:30:00,60.83,60.97,60.82,60.82,69698.0,57.9226,58.0559,57.9131,57.9131,69698.0
2023-12-21 10:00:00,60.84,60.89,60.69,60.81,38490.0,57.9321,57.9797,57.7893,57.9036,38490.0
2023-12-21 10:30:00,60.83,60.9,60.82,60.9,24693.0,57.9226,57.9893,57.9131,57.9893,24693.0
2023-12-21 11:00:00,60.9,60.99,60.89,60.98,20630.0,57.9893,58.075,57.9797,58.0654,20630.0
2023-12-21 11:30:00,60.99,61.0,60.92,60.92,27287.0,58.075,58.0845,58.0083,58.0083,27287.0
2023-12-21 12:00:00,60.92,60.92,60.77,60.8,17759.0,58.0083,58.0083,57.8655,57.894,17759.0
2023-12-21 12:30:00,60.83,60.86,60.79,60.81,17744.0,57.9226,57.9512,57.8845,57.9036,17744.0
2023-12-21 13:00:00,60.84,60.88,60.73,60.81,35572.0,57.9321,57.9702,57.8274,57.9036,35572.0
2023-12-21 13:30:00,60.84,60.89,60.8,60.88,37822.0,57.9321,57.9797,57.894,57.9702,37822.0
2023-12-21 14:00:00,60.87,60.91,60.85,60.9,36321.0,57.9607,57.9988,57.9416,57.9893,36321.0
2023-12-21 14:30:00,60.89,60.97,60.88,60.93,42044.0,57.9797,58.0559,57.9702,58.0178,42044.0
2023-12-21 15:00:00,60.93,61.02,60.89,61.02,96498.0,58.0178,58.1035,57.9797,58.1035,96498.0
2023-12-21 15:30:00,61.03,61.1,60.99,61.1,161408.0,58.113,58.1797,58.075,58.1797,161408.0
2023-12-22 09:30:00,61.37,61.52,61.37,61.48,57398.0,58.4368,58.5796,58.4368,58.5415,57398.0
2023-12-22 10:00:00,61.49,61.55,61.45,61.5,67160.0,58.5511,58.6082,58.513,58.5606,67160.0
2023-12-22 10:30:00,61.5,61.52,61.39,61.42,30406.0,58.5606,58.5796,58.4558,58.4844,30406.0
2023-12-22 11:00:00,61.4,61.46,61.37,61.43,29001.0,58.4654,58.5225,58.4368,58.4939,29001.0
2023-12-22 11:30:00,61.44,61.49,61.35,61.39,47690.0,58.5035,58.5511,58.4178,58.4558,47690.0
2023-12-22 12:00:00,61.39,61.4,61.28,61.36,270856.0,58.4558,58.4654,58.3511,58.4273,270856.0
2023-12-22 12:30:00,61.36,61.44,61.34,61.41,46728.0,58.4273,58.5035,58.4082,58.4749,46728.0
2023-12-22 13:00:00,61.42,61.47,61.4,61.47,59782.0,58.4844,58.532,58.4654,58.532,59782.0
2023-12-22 13:30:00,61.46,61.47,61.41,61.41,26034.0,58.5225,58.532,58.4749,58.4749,26034.0
2023-12-22 14:00:00,61.41,61.41,61.22,61.23,45086.0,58.4749,58.4749,58.294,58.3035,45086.0
2023-12-22 14:30:00,61.22,61.39,61.19,61.39,29973.0,58.294,58.4558,58.2654,58.4558,29973.0
2023-12-22 15:00:00,61.4,61.41,61.35,61.38,35605.0,58.4654,58.4749,58.4178,58.4463,35605.0
2023-12-22 15:30:00,61.39,61.39,61.3,61.35,79499.0,58.4558,58.4558,58.3701,58.4178,79499.0
2023-12-26 09:30:00,61.27,61.43,61.22,61.36,30644.0,58.3416,58.4939,58.294,58.4273,30644.0
2023-12-26 10:00:00,61.36,61.46,61.35,61.39,43888.0,58.4273,58.5225,58.4178,58.4558,43888.0
2023-12-26 10:30:00,61.41,61.45,61.35,61.38,19359.0,58.4749,58.513,58.4178,58.4463,19359.0
2023-12-26 11:00:00,61.37,61.41,61.34,61.38,15112.0,58.4368,58.4749,58.4082,58.4463,15112.0
2023-12-26 11:30:00,61.39,61.42,61.38,61.4,13343.0,58.4558,58.4844,58.4463,58.4654,13343.0
2023-12-26 12:00:00,61.4,61.46,61.37,61.43,12452.0,58.4654,58.5225,58.4368,58.4939,12452.0
2023-12-26 12:30:00,61.43,61.45,61.39,61.43,14107.0,58.4939,58.513,58.4558,58.4939,14107.0
2023-12-26 13:00:00,61.42,61.47,61.41,61.47,17659.0,58.4844,58.532,58.4749,58.532,17659.0
2023-12-26 13:30:00,61.46,61.48,61.44,61.47,20048.0,58.5225,58.5415,58.5035,58.532,20048.0
2023-12-26 14:00:00,61.47,61.5,61.46,61.5,24272.0,58.532,58.5606,58.5225,58.5606,24272.0
2023-12-26 14:30:00,61.49,61.55,61.49,61.54,22779.0,58.5511,58.6082,58.5511,58.5987,22779.0
2023-12-26 15:00:00,61.54,61.61,61.51,61.59,64101.0,58.5987,58.6653,58.5701,58.6463,64101.0
2023-12-26 15:30:00,61.59,61.62,61.52,61.53,50323.0,58.6463,58.6748,58.5796,58.5891,50323.0
2023-12-27 09:30:00,61.71,61.72,61.62,61.7,69932.0,58.7605,58.7701,58.6748,58.751,69932.0
2023-12-27 10:00:00,61.71,61.8,61.71,61.8,43628.0,58.7605,58.8462,58.7605,58.8462,43628.0
2023-12-27 10:30:00,61.8,61.81,61.73,61.78,41460.0,58.8462,58.8558,58.7796,58.8272,41460.0
2023-12-27 11:00:00,61.8,61.97,61.78,61.95,34068.0,58.8462,59.0081,58.8272,58.9891,34068.0
2023-12-27 11:30:00,61.96,62.03,61.94,61.98,34598.0,58.9986,59.0653,58.9796,59.0176,34598.0
2023-12-27 12:00:00,61.98,61.98,61.91,61.96,38178.0,59.0176,59.0176,58.951,58.9986,38178.0
2023-12-27 12:30:00,61.97,61.98,61.91,61.97,31735.0,59.0081,59.0176,58.951,59.0081,31735.0
2023-12-27 13:00:00,61.98,62.07,61.95,62.01,73046.0,59.0176,59.1033,58.9891,59.0462,73046.0
2023-12-27 13:30:00,62.01,62.01,61.95,61.97,43410.0,59.0462,59.0462,58.9891,59.0081,43410.0
2023-12-27 14:00:00,61.96,61.96,61.84,61.95,59953.0,58.9986,58.9986,58.8843,58.9891,59953.0
2023-12-27 14:30:00,61.95,62.02,61.9,61.93,34696.0,58.9891,59.0557,58.9415,58.97,34696.0
2023-12-27 15:00:00,61.94,61.99,61.92,61.96,33505.0,58.9796,59.0272,58.9605,58.9986,33505.0
2023-12-27 15:30:00,61.96,62.01,61.92,61.98,134821.0,58.9986,59.0462,58.9605,59.0176,134821.0
2023-12-28 09:30:00,62.02,62.21,62.02,62.21,44863.0,59.0557,59.2366,59.0557,59.2366,44863.0
2023-12-28 10:00:00,62.21,62.29,62.16,62.28,44259.0,59.2366,59.3128,59.189,59.3033,44259.0
2023-12-28 10:30:00,62.28,62.31,62.2,62.22,146272.0,59.3033,59.3319,59.2271,59.2462,146272.0
2023-12-28 11:00:00,62.2,62.21,62.02,62.03,26914.0,59.2271,59.2366,59.0557,59.0653,26914.0
2023-12-28 11:30:00,62.04,62.07,62.02,62.04,19221.0,59.0748,59.1033,59.0557,59.0748,19221.0
2023-12-28 12:00:00,62.05,62.08,62.02,62.05,23622.0,59.0843,59.1129,59.0557,59.0843,23622.0
2023-12-28 12:30:00,62.05,62.09,62.05,62.07,18014.0,59.0843,59.1224,59.0843,59.1033,18014.0
2023-12-28 13:00:00,62.08,62.08,61.94,61.99,89258.0,59.1129,59.1129,58.9796,59.0272,89258.0
2023-12-28 13:30:00,62.0,62.03,61.96,61.97,46963.0,59.0367,59.0653,58.9986,59.0081,46963.0
2023-12-28 14:00:00,61.99,62.0,61.96,61.98,41119.0,59.0272,59.0367,58.9986,59.0176,41119.0
2023-12-28 14:30:00,61.98,62.0,61.95,61.98,24426.0,59.0176,59.0367,58.9891,59.0176,24426.0
2023-12-28 15:00:00,61.98,62.0,61.94,61.99,74959.0,59.0176,59.0367,58.9796,59.0272,74959.0
2023-12-28 15:30:00,61.99,62.02,61.91,61.95,181827.0,59.0272,59.0557,58.951,58.9891,181827.0
2023-12-29 09:30:00,61.92,62.08,61.92,62.07,815553.0,58.9605,59.1129,58.9605,59.1033,815553.0
2023-12-29 10:00:00,62.08,62.13,62.08,62.12,41688.0,59.1129,59.1605,59.1129,59.1509,41688.0
2023-12-29 10:30:00,62.12,62.12,61.93,61.98,60484.0,59.1509,59.1509,58.97,59.0176,60484.0
2023-12-29 11:00:00,61.97,62.01,61.81,61.83,38862.0,59.0081,59.0462,58.8558,58.8748,38862.0
2023-12-29 11:30:00,61.84,61.93,61.83,61.91,141833.0,58.8843,58.97,58.8748,58.951,141833.0
2023-12-29 12:00:00,61.91,61.95,61.86,61.89,63318.0,58.951,58.9891,58.9034,58.9319,63318.0
2023-12-29 12:30:00,61.9,62.01,61.89,61.99,233868.0,58.9415,59.0462,58.9319,59.0272,233868.0
2023-12-29 13:00:00,61.99,61.99,61.89,61.92,40013.0,59.0272,59.0272,58.9319,58.9605,40013.0
2023-12-29 13:30:00,61.92,62.01,61.91,61.95,21075.0,58.9605,59.0462,58.951,58.9891,21075.0
2023-12-29 14:00:00,61.96,61.97,61.89,61.9,38130.0,58.9986,59.0081,58.9319,58.9415,38130.0
2023-12-29 14:30:00,61.91,61.97,61.9,61.96,39791.0,58.951,59.0081,58.9415,58.9986,39791.0
2023-12-29 15:00:00,61.97,62.02,61.94,62.0,98966.0,59.0081,59.0557,58.9796,59.0367,98966.0
2023-12-29 15:30:00,62.0,62.0,61.86,61.94,164162.0,59.0367,59.0367,58.9034,58.9796,164162.0
2024-01-02 09:30:00,61.4,61.4,61.22,61.4,749893.0,58.4654,58.4654,58.294,58.4654,749893.0
2024-01-02 10:00:00,61.39,61.46,61.31,61.36,289141.0,58.4558,58.5225,58.3797,58.4273,289141.0
2024-01-02 10:30:00,61.33,61.41,61.27,61.36,52155.0,58.3987,58.4749,58.3416,58.4273,52155.0
2024-01-02 11:00:00,61.36,61.47,61.35,61.37,52680.0,58.4273,58.532,58.4178,58.4368,52680.0
2024-01-02 11:30:00,61.35,61.49,61.31,61.49,52274.0,58.4178,58.5511,58.3797,58.5511,52274.0
2024-01-02 12:00:00,61.49,61.52,61.41,61.45,316433.0,58.5511,58.5796,58.4749,58.513,316433.0
2024-01-02 12:30:00,61.45,61.5,61.41,61.43,27266.0,58.513,58.5606,58.4749,58.4939,27266.0
2024-01-02 13:00:00,61.42,61.44,61.37,61.41,37922.0,58.4844,58.5035,58.4368,58.4749,37922.0
2024-01-02 13:30:00,61.4,61.42,61.3,61.32,30677.0,58.4654,58.4844,58.3701,58.3892,30677.0
2024-01-02 14:00:00,61.32,61.33,61.26,61.29,48494.0,58.3892,58.3987,58.3321,58.3606,48494.0
2024-01-02 14:30:00,61.3,61.31,61.22,61.22,38258.0,58.3701,58.3797,58.294,58.294,38258.0
2024-01-02 15:00:00,61.23,61.25,61.18,61.23,140638.0,58.3035,58.3225,58.2559,58.3035,140638.0
2024-01-02 15:30:00,61.23,61.23,61.11,61.16,133061.0,58.3035,58.3035,58.1892,58.2368,133061.0
2024-01-03 09:30:00,60.43,60.63,60.35,60.41,67566.0,57.5417,57.7322,57.4655,57.5227,67566.0
2024-01-03 10:00:00,60.38,60.61,60.27,60.36,51818.0,57.4941,57.7131,57.3894,57.4751,51818.0
2024-01-03 10:30:00,60.37,60.4,60.19,60.29,48999.0,57.4846,57.5132,57.3132,57.4084,48999.0
2024-01-03 11:00:00,60.3,60.44,60.3,60.41,56237.0,57.4179,57.5512,57.4179,57.5227,56237.0
2024-01-03 11:30:00,60.42,60.43,60.35,60.39,43797.0,57.5322,57.5417,57.4655,57.5036,43797.0
2024-01-03 12:00:00,60.39,60.42,60.34,60.4,37461.0,57.5036,57.5322,57.456,57.5132,37461.0
2024-01-03 12:30:00,60.41,60.47,60.39,60.47,20144.0,57.5227,57.5798,57.5036,57.5798,20144.0
2024-01-03 13:00:00,60.48,60.54,60.48,60.52,21818.0,57.5893,57.6465,57.5893,57.6274,21818.0
2024-01-03 13:30:00,60.51,60.51,60.45,60.47,40378.0,57.6179,57.6179,57.5608,57.5798,40378.0
2024-01-03 14:00:00,60.46,60.63,60.32,60.6,52585.0,57.5703,57.7322,57.437,57.7036,52585.0
2024-01-03 14:30:00,60.62,60.64,60.53,60.55,72318.0,57.7226,57.7417,57.6369,57.656,72318.0
2024-01-03 15:00:00,60.54,60.55,60.41,60.44,43875.0,57.6465,57.656,57.5227,57.5512,43875.0
2024-01-03 15:30:00,60.44,60.51,60.42,60.47,94630.0,57.5512,57.6179,57.5322,57.5798,94630.0
2024-01-04 09:30:00,60.47,60.54,60.42,60.51,78396.0,57.5798,57.6465,57.5322,57.6179,78396.0
2024-01-04 10:00:00,60.51,60.73,60.5,60.72,32051.0,57.6179,57.8274,57.6084,57.8179,32051.0
2024-01-04 10:30:00,60.73,60.8,60.72,60.75,26876.0,57.8274,57.894,57.8179,57.8464,26876.0
2024-01-04 11:00:00,60.76,60.88,60.73,60.83,248472.0,57.856,57.9702,57.8274,57.9226,248472.0
2024-01-04 11:30:00,60.84,60.84,60.67,60.7,92013.0,57.9321,57.9321,57.7703,57.7988,92013.0
2024-01-04 12:00:00,60.69,60.73,60.64,60.71,37337.0,57.7893,57.8274,57.7417,57.8083,37337.0
2024-01-04 12:30:00,60.69,60.7,60.6,60.66,39888.0,57.7893,57.7988,57.7036,57.7607,39888.0
2024-01-04 13:00:00,60.66,60.71,60.63,60.69,86171.0,57.7607,57.8083,57.7322,57.7893,86171.0
2024-01-04 13:30:00,60.7,60.72,60.64,60.66,28016.0,57.7988,57.8179,57.7417,57.7607,28016.0
2024-01-04 14:00:00,60.66,60.67,60.62,60.62,29652.0,57.7607,57.7703,57.7226,57.7226,29652.0
2024-01-04 14:30:00,60.6,60.67,60.58,60.63,53665.0,57.7036,57.7703,57.6846,57.7322,53665.0
2024-01-04 15:00:00,60.63,60.68,60.59,60.65,61913.0,57.7322,57.7798,57.6941,57.7512,61913.0
2024-01-04 15:30:00,60.65,60.68,60.57,60.6,74710.0,57.7512,57.7798,57.675,57.7036,74710.0
2024-01-05 09:30:00,60.32,60.52,60.24,60.48,96787.0,57.437,57.6274,57.3608,57.5893,96787.0
2024-01-05 10:00:00,60.51,61.02,60.51,60.91,67349.0,57.6179,58.1035,57.6179,57.9988,67349.0
2024-01-05 10:30:00,60.91,61.02,60.87,60.94,60681.0,57.9988,58.1035,57.9607,58.0273,60681.0
2024-01-05 11:00:00,60.93,60.94,60.74,60.75,54542.0,58.0178,58.0273,57.8369,57.8464,54542.0
2024-01-05 11:30:00,60.75,60.77,60.64,60.66,40954.0,57.8464,57.8655,57.7417,57.7607,40954.0
2024-01-05 12:00:00,60.66,60.66,60.47,60.48,74620.0,57.7607,57.7607,57.5798,57.5893,74620.0
2024-01-05 12:30:00,60.47,60.55,60.45,60.52,28433.0,57.5798,57.656,57.5608,57.6274,28433.0
2024-01-05 13:00:00,60.5,60.52,60.41,60.52,24528.0,57.6084,57.6274,57.5227,57.6274,24528.0
2024-01-05 13:30:00,60.56,60.63,60.53,60.61,17221.0,57.6655,57.7322,57.6369,57.7131,17221.0
2024-01-05 14:00:00,60.63,60.7,60.61,60.63,29214.0,57.7322,57.7988,57.7131,57.7322,29214.0
2024-01-05 14:30:00,60.63,60.66,60.46,60.48,23962.0,57.7322,57.7607,57.5703,57.5893,23962.0
2024-01-05 15:00:00,60.47,60.51,60.46,60.5,41649.0,57.5798,57.6179,57.5703,57.6084,41649.0
2024-01-05 15:30:00,60.5,60.56,60.47,60.51,216751.0,57.6084,57.6655,57.5798,57.6179,216751.0
2024-01-08 09:30:00,60.6,60.76,60.58,60.76,120636.0,57.7036,57.856,57.6846,57.856,120636.0
2024-01-08 10:00:00,60.76,60.85,60.69,60.84,42963.0,57.856,57.9416,57.7893,57.9321,42963.0
2024-01-08 10:30:00,60.87,60.97,60.86,60.93,26831.0,57.9607,58.0559,57.9512,58.0178,26831.0
2024-01-08 11:00:00,60.95,61.06,60.9,61.01,24649.0,58.0369,58.1416,57.9893,58.094,24649.0
2024-01-08 11:30:00,61.03,61.07,61.01,61.06,70106.0,58.113,58.1511,58.094,58.1416,70106.0
2024-01-08 12:00:00,61.07,61.11,61.03,61.05,93034.0,58.1511,58.1892,58.113,58.1321,93034.0
2024-01-08 12:30:00,61.06,61.12,61.05,61.11,23504.0,58.1416,58.1987,58.1321,58.1892,23504.0
2024-01-08 13:00:00,61.12,61.14,61.03,61.04,26835.0,58.1987,58.2178,58.113,58.1226,26835.0
2024-01-08 13:30:00,61.04,61.1,61.03,61.1,22169.0,58.1226,58.1797,58.113,58.1797,22169.0
2024-01-08 14:00:00,61.1,61.18,61.06,61.16,33792.0,58.1797,58.2559,58.1416,58.2368,33792.0
2024-01-08 14:30:00,61.17,61.23,61.16,61.21,28339.0,58.2464,58.3035,58.2368,58.2844,28339.0
2024-01-08 15:00:00,61.2,61.21,61.14,61.17,26177.0,58.2749,58.2844,58.2178,58.2464,26177.0
2024-01-08 15:30:00,61.18,61.28,61.17,61.26,79817.0,58.2559,58.3511,58.2464,58.3321,79817.0
2024-01-09 09:30:00,60.85,60.92,60.77,60.82,36109.0,57.9416,58.0083,57.8655,57.9131,36109.0
2024-01-09 10:00:00,60.83,60.93,60.75,60.87,94815.0,57.9226,58.0178,57.8464,57.9607,94815.0
2024-01-09 10:30:00,60.87,60.88,60.7,60.71,92271.0,57.9607,57.9702,57.7988,57.8083,92271.0
2024-01-09 11:00:00,60.72,60.79,60.66,60.75,103722.0,57.8179,57.8845,57.7607,57.8464,103722.0
2024-01-09 11:30:00,60.76,60.84,60.72,60.83,65936.0,57.856,57.9321,57.8179,57.9226,65936.0
2024-01-09 12:00:00,60.84,60.86,60.81,60.85,44838.0,57.9321,57.9512,57.9036,57.9416,44838.0
2024-01-09 12:30:00,60.86,60.88,60.82,60.85,26242.0,57.9512,57.9702,57.9131,57.9416,26242.0
2024-01-09 13:00:00,60.84,60.94,60.77,60.79,70393.0,57.9321,58.0273,57.8655,57.8845,70393.0
2024-01-09 13:30:00,60.78,60.84,60.71,60.82,67510.0,57.875,57.9321,57.8083,57.9131,67510.0
2024-01-09 14:00:00,60.82,60.84,60.74,60.75,49445.0,57.9131,57.9321,57.8369,57.8464,49445.0
2024-01-09 14:30:00,60.74,60.78,60.7,60.77,42901.0,57.8369,57.875,57.7988,57.8655,42901.0
2024-01-09 15:00:00,60.77,60.83,60.75,60.79,41854.0,57.8655,57.9226,57.8464,57.8845,41854.0
2024-01-09 15:30:00,60.8,60.84,60.75,60.84,155637.0,57.894,57.9321,57.8464,57.9321,155637.0
2024-01-10 09:30:00,61.0,61.08,60.97,61.04,43276.0,58.0845,58.1607,58.0559,58.1226,43276.0
2024-01-10 10:00:00,61.03,61.04,60.94,61.04,23832.0,58.113,58.1226,58.0273,58.1226,23832.0
2024-01-10 10:30:00,61.03,61.16,61.03,61.14,105718.0,58.113,58.2368,58.113,58.2178,105718.0
2024-01-10 11:00:00,61.15,61.15,61.04,61.05,55732.0,58.2273,58.2273,58.1226,58.1321,55732.0
2024-01-10 11:30:00,61.05,61.06,60.98,61.04,41450.0,58.1321,58.1416,58.0654,58.1226,41450.0
2024-01-10 12:00:00,61.05,61.06,61.01,61.05,18065.0,58.1321,58.1416,58.094,58.1321,18065.0
2024-01-10 12:30:00,61.05,61.09,61.04,61.08,15287.0,58.1321,58.1702,58.1226,58.1607,15287.0
2024-01-10 13:00:00,61.08,61.11,61.02,61.08,39439.0,58.1607,58.1892,58.1035,58.1607,39439.0
2024-01-10 13:30:00,61.08,61.1,61.05,61.1,14597.0,58.1607,58.1797,58.1321,58.1797,14597.0
2024-01-10 14:00:00,61.1,61.16,61.08,61.15,34062.0,58.1797,58.2368,58.1607,58.2273,34062.0
2024-01-10 14:30:00,61.15,61.18,61.13,61.18,37289.0,58.2273,58.2559,58.2083,58.2559,37289.0
2024-01-10 15:00:00,61.19,61.21,61.08,61.11,84388.0,58.2654,58.2844,58.1607,58.1892,84388.0
2024-01-10 15:30:00,61.11,61.14,61.05,61.13,75057.0,58.1892,58.2178,58.1321,58.2083,75057.0
2024-01-11 09:30:00,60.99,61.15,60.79,60.87,85383.0,58.075,58.2273,57.8845,57.9607,85383.0
2024-01-11 10:00:00,60.85,60.85,60.47,60.66,40776.0,57.9416,57.9416,57.5798,57.7607,40776.0
2024-01-11 10:30:00,60.66,60.77,60.52,60.54,278212.0,57.7607,57.8655,57.6274,57.6465,278212.0
2024-01-11 11:00:00,60.55,60.58,60.45,60.46,170068.0,57.656,57.6846,57.5608,57.5703,170068.0
2024-01-11 11:30:00,60.47,60.56,60.37,60.43,110975.0,57.5798,57.6655,57.4846,57.5417,110975.0
2024-01-11 12:00:00,60.44,60.56,60.42,60.42,67145.0,57.5512,57.6655,57.5322,57.5322,67145.0
2024-01-11 12:30:00,60.47,60.59,60.43,60.55,40281.0,57.5798,57.6941,57.5417,57.656,40281.0
2024-01-11 13:00:00,60.55,60.75,60.55,60.71,146060.0,57.656,57.8464,57.656,57.8083,146060.0
2024-01-11 13:30:00,60.71,60.84,60.68,60.83,184171.0,57.8083,57.9321,57.7798,57.9226,184171.0
2024-01-11 14:00:00,60.83,60.94,60.81,60.93,109334.0,57.9226,58.0273,57.9036,58.0178,109334.0
2024-01-11 14:30:00,60.93,61.0,60.86,60.98,47297.0,58.0178,58.0845,57.9512,58.0654,47297.0
2024-01-11 15:00:00,60.97,60.97,60.78,60.89,139742.0,58.0559,58.0559,57.875,57.9797,139742.0
2024-01-11 15:30:00,60.88,60.96,60.84,60.93,59291.0,57.9702,58.0464,57.9321,58.0178,59291.0
2024-01-12 09:30:00,61.36,61.58,61.36,61.36,50211.0,58.4273,58.6368,58.4273,58.4273,50211.0
2024-01-12 10:00:00,61.36,61.47,61.32,61.39,51912.0,58.4273,58.532,58.3892,58.4558,51912.0
2024-01-12 10:30:00,61.39,61.43,61.19,61.25,53001.0,58.4558,58.4939,58.2654,58.3225,53001.0
2024-01-12 11:00:00,61.24,61.31,61.21,61.28,252680.0,58.313,58.3797,58.2844,58.3511,252680.0
2024-01-12 11:30:00,61.28,61.3,61.13,61.17,22501.0,58.3511,58.3701,58.2083,58.2464,22501.0
2024-01-12 12:00:00,61.14,61.2,61.09,61.14,201186.0,58.2178,58.2749,58.1702,58.2178,201186.0
2024-01-12 12:30:00,61.14,61.18,61.07,61.15,18018.0,58.2178,58.2559,58.1511,58.2273,18018.0
2024-01-12 13:00:00,61.16,61.21,61.14,61.2,12094.0,58.2368,58.2844,58.2178,58.2749,12094.0
2024-01-12 13:30:00,61.2,61.24,61.18,61.23,19672.0,58.2749,58.313,58.2559,58.3035,19672.0
2024-01-12 14:00:00,61.24,61.29,61.23,61.26,32538.0,58.313,58.3606,58.3035,58.3321,32538.0
2024-01-12 14:30:00,61.25,61.26,61.16,61.18,24703.0,58.3225,58.3321,58.2368,58.2559,24703.0
2024-01-12 15:00:00,61.18,61.18,61.11,61.16,40366.0,58.2559,58.2559,58.1892,58.2368,40366.0
2024-01-12 15:30:00,61.16,61.21,61.15,61.17,53273.0,58.2368,58.2844,58.2273,58.2464,53273.0
2024-01-16 09:30:00,60.25,60.27,59.98,60.1,86273.0,57.3703,57.3894,57.1132,57.2275,86273.0
2024-01-16 10:00:00,60.11,60.24,60.03,60.2,42077.0,57.237,57.3608,57.1608,57.3227,42077.0
2024-01-16 10:30:00,60.2,60.3,60.14,60.28,87739.0,57.3227,57.4179,57.2656,57.3989,87739.0
2024-01-16 11:00:00,60.28,60.29,60.0,60.16,273762.0,57.3989,57.4084,57.1323,57.2846,273762.0
2024-01-16 11:30:00,60.16,60.24,60.05,60.06,122365.0,57.2846,57.3608,57.1799,57.1894,122365.0
2024-01-16 12:00:00,60.06,60.06,59.87,59.88,60992.0,57.1894,57.1894,57.0085,57.018,60992.0
2024-01-16 12:30:00,59.88,59.93,59.83,59.83,26729.0,57.018,57.0656,56.9704,56.9704,26729.0
2024-01-16 13:00:00,59.83,59.95,59.83,59.94,109369.0,56.9704,57.0847,56.9704,57.0751,109369.0
2024-01-16 13:30:00,59.96,59.97,59.78,59.84,30224.0,57.0942,57.1037,56.9228,56.9799,30224.0
2024-01-16 14:00:00,59.83,59.85,59.72,59.79,26957.0,56.9704,56.9894,56.8657,56.9323,26957.0
2024-01-16 14:30:00,59.78,59.86,59.76,59.84,32304.0,56.9228,56.999,56.9037,56.9799,32304.0
2024-01-16 15:00:00,59.85,59.86,59.81,59.82,40250.0,56.9894,56.999,56.9514,56.9609,40250.0
2024-01-16 15:30:00,59.82,59.89,59.8,59.89,125680.0,56.9609,57.0275,56.9418,57.0275,125680.0
2024-01-17 09:30:00,58.89,58.93,58.74,58.76,80931.0,56.0753,56.1134,55.9325,55.9515,80931.0
2024-01-17 10:00:00,58.74,58.99,58.73,58.93,52367.0,55.9325,56.1705,55.923,56.1134,52367.0
2024-01-17 10:30:00,58.91,58.96,58.81,58.84,29292.0,56.0944,56.142,55.9992,56.0277,29292.0
2024-01-17 11:00:00,58.84,59.03,58.84,58.99,41492.0,56.0277,56.2086,56.0277,56.1705,41492.0
2024-01-17 11:30:00,58.98,59.05,58.95,59.02,39182.0,56.161,56.2277,56.1325,56.1991,39182.0
2024-01-17 12:00:00,59.01,59.04,58.95,58.95,12835.0,56.1896,56.2182,56.1325,56.1325,12835.0
2024-01-17 12:30:00,58.95,59.05,58.94,59.02,8869.0,56.1325,56.2277,56.1229,56.1991,8869.0
2024-01-17 13:00:00,59.02,59.04,58.89,58.92,33121.0,56.1991,56.2182,56.0753,56.1039,33121.0
2024-01-17 13:30:00,58.92,58.97,58.89,58.97,40211.0,56.1039,56.1515,56.0753,56.1515,40211.0
2024-01-17 14:00:00,58.97,59.08,58.97,59.05,131318.0,56.1515,56.2562,56.1515,56.2277,131318.0
2024-01-17 14:30:00,59.07,59.12,59.06,59.08,22236.0,56.2467,56.2943,56.2372,56.2562,22236.0
2024-01-17 15:00:00,59.08,59.08,59.0,59.02,66258.0,56.2562,56.2562,56.1801,56.1991,66258.0
2024-01-17 15:30:00,59.02,59.18,59.02,59.16,93527.0,56.1991,56.3515,56.1991,56.3324,93527.0
2024-01-18 09:30:00,59.41,59.5,59.34,59.47,67464.0,56.5705,56.6562,56.5038,56.6276,67464.0
2024-01-18 10:00:00,59.49,59.58,59.44,59.5,29070.0,56.6467,56.7323,56.599,56.6562,29070.0
2024-01-18 10:30:00,59.5,59.6,59.4,59.42,103356.0,56.6562,56.7514,56.561,56.58,103356.0
2024-01-18 11:00:00,59.4,59.54,59.36,59.52,17736.0,56.561,56.6943,56.5229,56.6752,17736.0
2024-01-18 11:30:00,59.53,59.56,59.44,59.49,95402.0,56.6847,56.7133,56.599,56.6467,95402.0
2024-01-18 12:00:00,59.49,59.49,59.34,59.4,29177.0,56.6467,56.6467,56.5038,56.561,29177.0
2024-01-18 12:30:00,59.41,59.42,59.33,59.38,18349.0,56.5705,56.58,56.4943,56.5419,18349.0
2024-01-18 13:00:00,59.36,59.37,59.31,59.34,37142.0,56.5229,56.5324,56.4753,56.5038,37142.0
2024-01-18 13:30:00,59.34,59.49,59.34,59.48,13899.0,56.5038,56.6467,56.5038,56.6371,13899.0
2024-01-18 14:00:00,59.48,59.57,59.47,59.56,31195.0,56.6371,56.7228,56.6276,56.7133,31195.0
2024-01-18 14:30:00,59.57,59.59,59.48,59.55,52139.0,56.7228,56.7419,56.6371,56.7038,52139.0
2024-01-18 15:00:00,59.56,59.61,59.54,59.61,50572.0,56.7133,56.7609,56.6943,56.7609,50572.0
2024-01-18 15:30:00,59.61,59.64,59.58,59.63,431753.0,56.7609,56.7895,56.7323,56.78,431753.0
2024-01-19 09:30:00,59.37,59.37,59.15,59.34,64852.0,56.5324,56.5324,56.3229,56.5038,64852.0
2024-01-19 10:00:00,59.37,59.46,59.16,59.21,60187.0,56.5324,56.6181,56.3324,56.38,60187.0
2024-01-19 10:30:00,59.21,59.32,59.13,59.3,27894.0,56.38,56.4848,56.3039,56.4657,27894.0
2024-01-19 11:00:00,59.28,59.39,59.28,59.29,39866.0,56.4467,56.5514,56.4467,56.4562,39866.0
2024-01-19 11:30:00,59.29,59.3,59.2,59.3,16037.0,56.4562,56.4657,56.3705,56.4657,16037.0
2024-01-19 12:00:00,59.29,59.4,59.23,59.4,15212.0,56.4562,56.561,56.3991,56.561,15212.0
2024-01-19 12:30:00,59.41,59.47,59.38,59.45,62077.0,56.5705,56.6276,56.5419,56.6086,62077.0
2024-01-19 13:00:00,59.44,59.51,59.39,59.5,204232.0,56.599,56.6657,56.5514,56.6562,204232.0
2024-01-19 13:30:00,59.5,59.53,59.49,59.52,22382.0,56.6562,56.6847,56.6467,56.6752,22382.0
2024-01-19 14:00:00,59.53,59.62,59.52,59.59,43414.0,56.6847,56.7704,56.6752,56.7419,43414.0
2024-01-19 14:30:00,59.59,59.6,59.52,59.59,70695.0,56.7419,56.7514,56.6752,56.7419,70695.0
2024-01-19 15:00:00,59.6,59.63,59.54,59.58,55547.0,56.7514,56.78,56.6943,56.7323,55547.0
2024-01-19 15:30:00,59.58,59.64,59.57,59.64,47861.0,56.7323,56.7895,56.7228,56.7895,47861.0
2024-01-22 09:30:00,59.67,60.11,59.67,60.11,85262.0,56.818,57.237,56.818,57.237,85262.0
2024-01-22 10:00:00,60.11,60.21,60.06,60.16,33774.0,57.237,57.3322,57.1894,57.2846,33774.0
2024-01-22 10:30:00,60.16,60.16,60.04,60.06,56944.0,57.2846,57.2846,57.1704,57.1894,56944.0
2024-01-22 11:00:00,60.04,60.1,59.99,60.09,45223.0,57.1704,57.2275,57.1228,57.218,45223.0
2024-01-22 11:30:00,60.09,60.12,60.05,60.11,99997.0,57.218,57.2465,57.1799,57.237,99997.0
2024-01-22 12:00:00,60.11,60.11,60.03,60.1,17898.0,57.237,57.237,57.1608,57.2275,17898.0
2024-01-22 12:30:00,60.1,60.11,60.06,60.07,18655.0,57.2275,57.237,57.1894,57.1989,18655.0
2024-01-22 13:00:00,60.05,60.07,59.93,59.94,36039.0,57.1799,57.1989,57.0656,57.0751,36039.0
2024-01-22 13:30:00,59.92,60.02,59.92,60.02,20108.0,57.0561,57.1513,57.0561,57.1513,20108.0
2024-01-22 14:00:00,60.02,60.03,59.89,59.93,91494.0,57.1513,57.1608,57.0275,57.0656,91494.0
2024-01-22 14:30:00,59.93,59.98,59.91,59.96,32538.0,57.0656,57.1132,57.0466,57.0942,32538.0
2024-01-22 15:00:00,59.96,60.0,59.91,60.0,38894.0,57.0942,57.1323,57.0466,57.1323,38894.0
2024-01-22 15:30:00,60.0,60.03,59.98,60.02,59035.0,57.1323,57.1608,57.1132,57.1513,59035.0
2024-01-23 09:30:00,59.81,59.88,59.57,59.82,100575.0,56.9514,57.018,56.7228,56.9609,100575.0
2024-01-23 10:00:00,59.83,59.86,59.73,59.78,81015.0,56.9704,56.999,56.8752,56.9228,81015.0
2024-01-23 10:30:00,59.77,59.77,59.6,59.61,50383.0,56.9133,56.9133,56.7514,56.7609,50383.0
2024-01-23 11:00:00,59.61,59.71,59.55,59.59,43985.0,56.7609,56.8561,56.7038,56.7419,43985.0
2024-01-23 11:30:00,59.59,59.61,59.54,59.61,35173.0,56.7419,56.7609,56.6943,56.7609,35173.0
2024-01-23 12:00:00,59.61,59.63,59.57,59.6,42210.0,56.7609,56.78,56.7228,56.7514,42210.0
2024-01-23 12:30:00,59.61,59.65,59.56,59.65,45285.0,56.7609,56.799,56.7133,56.799,45285.0
2024-01-23 13:00:00,59.65,59.69,59.63,59.68,27161.0,56.799,56.8371,56.78,56.8276,27161.0
2024-01-23 13:30:00,59.68,59.7,59.65,59.68,34636.0,56.8276,56.8466,56.799,56.8276,34636.0
2024-01-23 14:00:00,59.68,59.7,59.66,59.7,18699.0,56.8276,56.8466,56.8085,56.8466,18699.0
2024-01-23 14:30:00,59.7,59.8,59.69,59.79,42582.0,56.8466,56.9418,56.8371,56.9323,42582.0
2024-01-23 15:00:00,59.78,59.85,59.76,59.8,53765.0,56.9228,56.9894,56.9037,56.9418,53765.0
2024-01-23 15:30:00,59.79,59.88,59.68,59.87,222464.0,56.9323,57.018,56.8276,57.0085,222464.0
2024-01-24 09:30:00,60.5,60.99,60.16,60.35,76007.0,57.6084,58.075,57.2846,57.4655,76007.0
2024-01-24 10:00:00,60.37,60.37,60.25,60.37,30136.0,57.4846,57.4846,57.3703,57.4846,30136.0
2024-01-24 10:30:00,60.36,60.45,60.31,60.38,82799.0,57.4751,57.5608,57.4275,57.4941,82799.0
2024-01-24 11:00:00,60.39,60.43,60.29,60.4,23508.0,57.5036,57.5417,57.4084,57.5132,23508.0
2024-01-24 11:30:00,60.4,60.44,60.37,60.44,37431.0,57.5132,57.5512,57.4846,57.5512,37431.0
2024-01-24 12:00:00,60.45,60.49,60.42,60.48,13714.0,57.5608,57.5989,57.5322,57.5893,13714.0
2024-01-24 12:30:00,60.49,60.53,60.47,60.53,23159.0,57.5989,57.6369,57.5798,57.6369,23159.0
2024-01-24 13:00:00,60.53,60.53,60.33,60.39,44792.0,57.6369,57.6369,57.4465,57.5036,44792.0
2024-01-24 13:30:00,60.37,60.38,60.29,60.35,38625.0,57.4846,57.4941,57.4084,57.4655,38625.0
2024-01-24 14:00:00,60.34,60.35,60.18,60.23,90623.0,57.456,57.4655,57.3037,57.3513,90623.0
2024-01-24 14:30:00,60.24,60.32,60.22,60.28,25801.0,57.3608,57.437,57.3418,57.3989,25801.0
2024-01-24 15:00:00,60.28,60.31,60.17,60.18,65563.0,57.3989,57.4275,57.2942,57.3037,65563.0
2024-01-24 15:30:00,60.18,60.27,60.17,60.17,283630.0,57.3037,57.3894,57.2942,57.2942,283630.0
2024-01-25 09:30:00,60.43,60.73,60.28,60.45,92675.0,57.5417,57.8274,57.3989,57.5608,92675.0
2024-01-25 10:00:00,60.45,60.46,60.35,60.39,71720.0,57.5608,57.5703,57.4655,57.5036,71720.0
2024-01-25 10:30:00,60.39,60.39,60.18,60.2,48235.0,57.5036,57.5036,57.3037,57.3227,48235.0
2024-01-25 11:00:00,60.19,60.31,60.16,60.3,25926.0,57.3132,57.4275,57.2846,57.4179,25926.0
2024-01-25 11:30:00,60.3,60.31,60.23,60.29,31427.0,57.4179,57.4275,57.3513,57.4084,31427.0
2024-01-25 12:00:00,60.31,60.34,60.23,60.32,29470.0,57.4275,57.456,57.3513,57.437,29470.0
2024-01-25 12:30:00,60.32,60.32,60.22,60.3,22026.0,57.437,57.437,57.3418,57.4179,22026.0
2024-01-25 13:00:00,60.3,60.39,60.25,60.32,48932.0,57.4179,57.5036,57.3703,57.437,48932.0
2024-01-25 13:30:00,60.31,60.39,60.28,60.29,17952.0,57.4275,57.5036,57.3989,57.4084,17952.0
2024-01-25 14:00:00,60.28,60.32,60.22,60.32,45394.0,57.3989,57.437,57.3418,57.437,45394.0
2024-01-25 14:30:00,60.33,60.4,60.31,60.39,36132.0,57.4465,57.5132,57.4275,57.5036,36132.0
2024-01-25 15:00:00,60.39,60.41,60.36,60.38,56901.0,57.5036,57.5227,57.4751,57.4941,56901.0
2024-01-25 15:30:00,60.38,60.46,60.37,60.46,165010.0,57.4941,57.5703,57.4846,57.5703,165010.0
2024-01-26 09:30:00,60.5,60.96,60.48,60.58,77466.0,57.6084,58.0464,57.5893,57.6846,77466.0
2024-01-26 10:00:00,60.56,60.57,60.48,60.51,32562.0,57.6655,57.675,57.5893,57.6179,32562.0
2024-01-26 10:30:00,60.52,60.62,60.51,60.6,28528.0,57.6274,57.7226,57.6179,57.7036,28528.0
2024-01-26 11:00:00,60.6,60.66,60.55,60.65,23722.0,57.7036,57.7607,57.656,57.7512,23722.0
2024-01-26 11:30:00,60.66,60.66,60.58,60.62,102345.0,57.7607,57.7607,57.6846,57.7226,102345.0
2024-01-26 12:00:00,60.62,60.66,60.59,60.61,25063.0,57.7226,57.7607,57.6941,57.7131,25063.0
2024-01-26 12:30:00,60.6,60.6,60.49,60.54,27404.0,57.7036,57.7036,57.5989,57.6465,27404.0
2024-01-26 13:00:00,60.53,60.58,60.51,60.56,24278.0,57.6369,57.6846,57.6179,57.6655,24278.0
2024-01-26 13:30:00,60.56,60.57,60.47,60.5,18426.0,57.6655,57.675,57.5798,57.6084,18426.0
2024-01-26 14:00:00,60.5,60.54,60.5,60.51,34620.0,57.6084,57.6465,57.6084,57.6179,34620.0
2024-01-26 14:30:00,60.51,60.6,60.49,60.57,53371.0,57.6179,57.7036,57.5989,57.675,53371.0
2024-01-26 15:00:00,60.58,60.58,60.51,60.52,116930.0,57.6846,57.6846,57.6179,57.6274,116930.0
2024-01-26 15:30:00,60.52,60.54,60.47,60.49,147018.0,57.6274,57.6465,57.5798,57.5989,147018.0
2024-01-29 09:30:00,60.37,60.47,60.15,60.46,46263.0,57.4846,57.5798,57.2751,57.5703,46263.0
2024-01-29 10:00:00,60.46,60.46,60.35,60.37,32229.0,57.5703,57.5703,57.4655,57.4846,32229.0
2024-01-29 10:30:00,60.41,60.42,60.35,60.38,113929.0,57.5227,57.5322,57.4655,57.4941,113929.0
2024-01-29 11:00:00,60.38,60.44,60.37,60.42,34994.0,57.4941,57.5512,57.4846,57.5322,34994.0
2024-01-29 11:30:00,60.43,60.46,60.41,60.46,45645.0,57.5417,57.5703,57.5227,57.5703,45645.0
2024-01-29 12:00:00,60.47,60.5,60.45,60.5,113243.0,57.5798,57.6084,57.5608,57.6084,113243.0
2024-01-29 12:30:00,60.5,60.51,60.46,60.46,37091.0,57.6084,57.6179,57.5703,57.5703,37091.0
2024-01-29 13:00:00,60.46,60.47,60.41,60.47,47850.0,57.5703,57.5798,57.5227,57.5798,47850.0
2024-01-29 13:30:00,60.47,60.5,60.47,60.48,13707.0,57.5798,57.6084,57.5798,57.5893,13707.0
2024-01-29 14:00:00,60.47,60.55,60.46,60.55,18258.0,57.5798,57.656,57.5703,57.656,18258.0
2024-01-29 14:30:00,60.54,60.56,60.51,60.54,113252.0,57.6465,57.6655,57.6179,57.6465,113252.0
2024-01-29 15:00:00,60.55,60.86,60.55,60.82,51600.0,57.656,57.9512,57.656,57.9131,51600.0
2024-01-29 15:30:00,60.82,60.84,60.74,60.79,90456.0,57.9131,57.9321,57.8369,57.8845,90456.0
2024-01-30 09:30:00,60.55,60.68,60.51,60.68,76569.0,57.656,57.7798,57.6179,57.7798,76569.0
2024-01-30 10:00:00,60.71,60.71,60.36,60.41,50740.0,57.8083,57.8083,57.4751,57.5227,50740.0
2024-01-30 10:30:00,60.43,60.44,60.37,60.41,41378.0,57.5417,57.5512,57.4846,57.5227,41378.0
2024-01-30 11:00:00,60.4,60.48,60.39,60.48,32348.0,57.5132,57.5893,57.5036,57.5893,32348.0
2024-01-30 11:30:00,60.48,60.56,60.46,60.55,32278.0,57.5893,57.6655,57.5703,57.656,32278.0
2024-01-30 12:00:00,60.55,60.58,60.51,60.51,13338.0,57.656,57.6846,57.6179,57.6179,13338.0
2024-01-30 12:30:00,60.5,60.51,60.45,60.46,17526.0,57.6084,57.6179,57.5608,57.5703,17526.0
2024-01-30 13:00:00,60.45,60.51,60.43,60.51,16187.0,57.5608,57.6179,57.5417,57.6179,16187.0
2024-01-30 13:30:00,60.52,60.53,60.49,60.51,14385.0,57.6274,57.6369,57.5989,57.6179,14385.0
2024-01-30 14:00:00,60.51,60.57,60.49,60.57,23025.0,57.6179,57.675,57.5989,57.675,23025.0
2024-01-30 14:30:00,60.57,60.6,60.56,60.59,33171.0,57.675,57.7036,57.6655,57.6941,33171.0
2024-01-30 15:00:00,60.59,60.61,60.56,60.59,58390.0,57.6941,57.7131,57.6655,57.6941,58390.0
2024-01-30 15:30:00,60.58,60.58,60.52,60.53,143267.0,57.6846,57.6846,57.6274,57.6369,143267.0
2024-01-31 09:30:00,60.8,61.06,60.79,61.0,84031.0,57.894,58.1416,57.8845,58.0845,84031.0
2024-01-31 10:00:00,61.02,61.05,60.92,60.93,48114.0,58.1035,58.1321,58.0083,58.0178,48114.0
2024-01-31 10:30:00,60.94,60.97,60.88,60.91,376431.0,58.0273,58.0559,57.9702,57.9988,376431.0
2024-01-31 11:00:00,60.92,60.97,60.84,60.85,36337.0,58.0083,58.0559,57.9321,57.9416,36337.0
2024-01-31 11:30:00,60.85,60.86,60.76,60.8,83152.0,57.9416,57.9512,57.856,57.894,83152.0
2024-01-31 12:00:00,60.78,60.82,60.77,60.8,411359.0,57.875,57.9131,57.8655,57.894,411359.0
2024-01-31 12:30:00,60.8,60.83,60.71,60.83,82129.0,57.894,57.9226,57.8083,57.9226,82129.0
2024-01-31 13:00:00,60.82,60.83,60.74,60.75,117830.0,57.9131,57.9226,57.8369,57.8464,117830.0
2024-01-31 13:30:00,60.76,60.8,60.74,60.79,26796.0,57.856,57.894,57.8369,57.8845,26796.0
2024-01-31 14:00:00,60.79,60.84,60.56,60.63,289455.0,57.8845,57.9321,57.6655,57.7322,289455.0
2024-01-31 14:30:00,60.63,61.07,60.58,60.73,98221.0,57.7322,58.1511,57.6846,57.8274,98221.0
2024-01-31 15:00:00,60.74,60.74,60.25,60.35,165432.0,57.8369,57.8369,57.3703,57.4655,165432.0
2024-01-31 15:30:00,60.34,60.35,60.21,60.28,387504.0,57.456,57.4655,57.3322,57.3989,387504.0
2024-02-01 09:30:00,60.42,60.55,60.42,60.47,887575.0,57.5322,57.656,57.5322,57.5798,887575.0
2024-02-01 10:00:00,60.47,60.56,60.31,60.56,134206.0,57.5798,57.6655,57.4275,57.6655,134206.0
2024-02-01 10:30:00,60.55,60.55,60.34,60.35,97959.0,57.656,57.656,57.456,57.4655,97959.0
2024-02-01 11:00:00,60.35,60.41,60.28,60.38,286215.0,57.4655,57.5227,57.3989,57.4941,286215.0
2024-02-01 11:30:00,60.39,60.57,60.39,60.53,56801.0,57.5036,57.675,57.5036,57.6369,56801.0
2024-02-01 12:00:00,60.53,60.69,60.53,60.59,51719.0,57.6369,57.7893,57.6369,57.6941,51719.0
2024-02-01 12:30:00,60.59,60.74,60.58,60.68,57178.0,57.6941,57.8369,57.6846,57.7798,57178.0
2024-02-01 13:00:00,60.69,60.7,60.58,60.64,81653.0,57.7893,57.7988,57.6846,57.7417,81653.0
2024-02-01 13:30:00,60.64,60.72,60.63,60.69,52543.0,57.7417,57.8179,57.7322,57.7893,52543.0
2024-02-01 14:00:00,60.69,60.76,60.69,60.73,92508.0,57.7893,57.856,57.7893,57.8274,92508.0
2024-02-01 14:30:00,60.73,60.81,60.68,60.8,69525.0,57.8274,57.9036,57.7798,57.894,69525.0
2024-02-01 15:00:00,60.8,60.84,60.78,60.8,86600.0,57.894,57.9321,57.875,57.894,86600.0
2024-02-01 15:30:00,60.8,60.84,60.79,60.83,698030.0,57.894,57.9321,57.8845,57.9226,698030.0
2024-02-02 09:30:00,60.36,60.38,60.16,60.24,142335.0,57.4751,57.4941,57.2846,57.3608,142335.0
2024-02-02 10:00:00,60.26,60.27,60.08,60.13,58684.0,57.3798,57.3894,57.2085,57.2561,58684.0
2024-02-02 10:30:00,60.16,60.28,60.08,60.22,35711.0,57.2846,57.3989,57.2085,57.3418,35711.0
2024-02-02 11:00:00,60.23,60.25,60.07,60.13,244789.0,57.3513,57.3703,57.1989,57.2561,244789.0
2024-02-02 11:30:00,60.14,60.14,60.07,60.07,84377.0,57.2656,57.2656,57.1989,57.1989,84377.0
2024-02-02 12:00:00,60.08,60.16,60.04,60.16,33257.0,57.2085,57.2846,57.1704,57.2846,33257.0
2024-02-02 12:30:00,60.16,60.17,59.99,60.07,58120.0,57.2846,57.2942,57.1228,57.1989,58120.0
2024-02-02 13:00:00,60.08,60.17,60.07,60.1,22073.0,57.2085,57.2942,57.1989,57.2275,22073.0
2024-02-02 13:30:00,60.11,60.17,60.09,60.14,25250.0,57.237,57.2942,57.218,57.2656,25250.0
2024-02-02 14:00:00,60.15,60.22,60.14,60.18,24404.0,57.2751,57.3418,57.2656,57.3037,24404.0
2024-02-02 14:30:00,60.19,60.27,60.18,60.25,60341.0,57.3132,57.3894,57.3037,57.3703,60341.0
2024-02-02 15:00:00,60.25,60.3,60.24,60.3,71345.0,57.3703,57.4179,57.3608,57.4179,71345.0
2024-02-02 15:30:00,60.3,60.3,60.21,60.26,295072.0,57.4179,57.4179,57.3322,57.3798,295072.0
2024-02-05 09:30:00,59.81,59.82,59.71,59.8,308984.0,56.9514,56.9609,56.8561,56.9418,308984.0
2024-02-05 10:00:00,59.79,59.79,59.46,59.57,121463.0,56.9323,56.9323,56.6181,56.7228,121463.0
2024-02-05 10:30:00,59.57,59.63,59.44,59.48,54123.0,56.7228,56.78,56.599,56.6371,54123.0
2024-02-05 11:00:00,59.48,59.54,59.44,59.45,46407.0,56.6371,56.6943,56.599,56.6086,46407.0
2024-02-05 11:30:00,59.46,59.58,59.46,59.58,120166.0,56.6181,56.7323,56.6181,56.7323,120166.0
2024-02-05 12:00:00,59.58,59.65,59.56,59.65,81406.0,56.7323,56.799,56.7133,56.799,81406.0
2024-02-05 12:30:00,59.65,59.71,59.65,59.69,52343.0,56.799,56.8561,56.799,56.8371,52343.0
2024-02-05 13:00:00,59.7,59.75,59.68,59.69,49105.0,56.8466,56.8942,56.8276,56.8371,49105.0
2024-02-05 13:30:00,59.69,59.78,59.69,59.74,26049.0,56.8371,56.9228,56.8371,56.8847,26049.0
2024-02-05 14:00:00,59.74,59.78,59.72,59.77,18915.0,56.8847,56.9228,56.8657,56.9133,18915.0
2024-02-05 14:30:00,59.78,59.81,59.76,59.76,15056.0,56.9228,56.9514,56.9037,56.9037,15056.0
2024-02-05 15:00:00,59.77,59.77,59.66,59.75,102600.0,56.9133,56.9133,56.8085,56.8942,102600.0
2024-02-05 15:30:00,59.75,59.76,59.66,59.67,128535.0,56.8942,56.9037,56.8085,56.818,128535.0
2024-02-06 09:30:00,59.72,59.9,59.67,59.86,86901.0,56.8657,57.0371,56.818,56.999,86901.0
2024-02-06 10:00:00,59.84,59.91,59.77,59.88,77444.0,56.9799,57.0466,56.9133,57.018,77444.0
2024-02-06 10:30:00,59.89,59.97,59.87,59.93,27881.0,57.0275,57.1037,57.0085,57.0656,27881.0
2024-02-06 11:00:00,59.92,59.95,59.84,59.93,29815.0,57.0561,57.0847,56.9799,57.0656,29815.0
2024-02-06 11:30:00,59.94,59.97,59.86,59.88,74395.0,57.0751,57.1037,56.999,57.018,74395.0
2024-02-06 12:00:00,59.86,59.9,59.83,59.9,26338.0,56.999,57.0371,56.9704,57.0371,26338.0
2024-02-06 12:30:00,59.9,59.97,59.88,59.94,30672.0,57.0371,57.1037,57.018,57.0751,30672.0
2024-02-06 13:00:00,59.93,59.97,59.87,59.92,39870.0,57.0656,57.1037,57.0085,57.0561,39870.0
2024-02-06 13:30:00,59.92,60.0,59.92,59.98,20564.0,57.0561,57.1323,57.0561,57.1132,20564.0
2024-02-06 14:00:00,59.99,60.0,59.89,59.93,38556.0,57.1228,57.1323,57.0275,57.0656,38556.0
2024-02-06 14:30:00,59.92,60.0,59.92,60.0,35742.0,57.0561,57.1323,57.0561,57.1323,35742.0
2024-02-06 15:00:00,60.0,60.04,59.99,60.01,31019.0,57.1323,57.1704,57.1228,57.1418,31019.0
2024-02-06 15:30:00,60.0,60.13,59.98,60.12,72974.0,57.1323,57.2561,57.1132,57.2465,72974.0
2024-02-07 09:30:00,60.14,60.23,60.1,60.13,190726.0,57.2656,57.3513,57.2275,57.2561,190726.0
2024-02-07 10:00:00,60.14,60.18,60.02,60.18,57448.0,57.2656,57.3037,57.1513,57.3037,57448.0
2024-02-07 10:30:00,60.18,60.19,60.03,60.04,68715.0,57.3037,57.3132,57.1608,57.1704,68715.0
2024-02-07 11:00:00,60.04,60.06,59.98,60.02,33613.0,57.1704,57.1894,57.1132,57.1513,33613.0
2024-02-07 11:30:00,60.03,60.1,60.02,60.07,100263.0,57.1608,57.2275,57.1513,57.1989,100263.0
2024-02-07 12:00:00,60.07,60.07,60.02,60.04,53991.0,57.1989,57.1989,57.1513,57.1704,53991.0
2024-02-07 12:30:00,60.03,60.05,60.01,60.05,76193.0,57.1608,57.1799,57.1418,57.1799,76193.0
2024-02-07 13:00:00,60.05,60.17,60.04,60.14,43940.0,57.1799,57.2942,57.1704,57.2656,43940.0
2024-02-07 13:30:00,60.14,60.16,60.05,60.1,30680.0,57.2656,57.2846,57.1799,57.2275,30680.0
2024-02-07 14:00:00,60.11,60.15,60.09,60.12,47051.0,57.237,57.2751,57.218,57.2465,47051.0
2024-02-07 14:30:00,60.12,60.17,60.1,60.13,57478.0,57.2465,57.2942,57.2275,57.2561,57478.0
2024-02-07 15:00:00,60.14,60.16,60.1,60.12,36289.0,57.2656,57.2846,57.2275,57.2465,36289.0
2024-02-07 15:30:00,60.13,60.14,60.08,60.09,64009.0,57.2561,57.2656,57.2085,57.218,64009.0
2024-02-08 09:30:00,59.88,59.95,59.82,59.89,87701.0,57.018,57.0847,56.9609,57.0275,87701.0
2024-02-08 10:00:00,59.9,59.91,59.79,59.8,39479.0,57.0371,57.0466,56.9323,56.9418,39479.0
2024-02-08 10:30:00,59.81,59.85,59.75,59.8,44828.0,56.9514,56.9894,56.8942,56.9418,44828.0
2024-02-08 11:00:00,59.8,59.8,59.7,59.71,39652.0,56.9418,56.9418,56.8466,56.8561,39652.0
2024-02-08 11:30:00,59.7,59.81,59.67,59.8,94200.0,56.8466,56.9514,56.818,56.9418,94200.0
2024-02-08 12:00:00,59.8,59.82,59.71,59.8,84725.0,56.9418,56.9609,56.8561,56.9418,84725.0
2024-02-08 12:30:00,59.8,59.82,59.77,59.79,36923.0,56.9418,56.9609,56.9133,56.9323,36923.0
2024-02-08 13:00:00,59.79,59.91,59.78,59.88,58652.0,56.9323,57.0466,56.9228,57.018,58652.0
2024-02-08 13:30:00,59.88,59.92,59.86,59.89,104351.0,57.018,57.0561,56.999,57.0275,104351.0
2024-02-08 14:00:00,59.9,59.91,59.86,59.87,68815.0,57.0371,57.0466,56.999,57.0085,68815.0
2024-02-08 14:30:00,59.86,59.9,59.82,59.89,30405.0,56.999,57.0371,56.9609,57.0275,30405.0
2024-02-08 15:00:00,59.89,59.94,59.88,59.93,66331.0,57.0275,57.0751,57.018,57.0656,66331.0
2024-02-08 15:30:00,59.93,59.96,59.88,59.96,96987.0,57.0656,57.0942,57.018,57.0942,96987.0
2024-02-09 09:30:00,59.85,59.96,59.85,59.88,144428.0,56.9894,57.0942,56.9894,57.018,144428.0
2024-02-09 10:00:00,59.89,59.91,59.81,59.85,27791.0,57.0275,57.0466,56.9514,56.9894,27791.0
2024-02-09 10:30:00,59.85,59.9,59.83,59.89,52343.0,56.9894,57.0371,56.9704,57.0275,52343.0
2024-02-09 11:00:00,59.88,59.92,59.84,59.85,42016.0,57.018,57.0561,56.9799,56.9894,42016.0
2024-02-09 11:30:00,59.85,59.85,59.79,59.81,105323.0,56.9894,56.9894,56.9323,56.9514,105323.0
2024-02-09 12:00:00,59.81,59.89,59.8,59.89,21365.0,56.9514,57.0275,56.9418,57.0275,21365.0
2024-02-09 12:30:00,59.9,59.97,59.88,59.96,44861.0,57.0371,57.1037,57.018,57.0942,44861.0
2024-02-09 13:00:00,59.96,60.05,59.95,60.04,20050.0,57.0942,57.1799,57.0847,57.1704,20050.0
2024-02-09 13:30:00,60.04,60.06,60.01,60.04,19642.0,57.1704,57.1894,57.1418,57.1704,19642.0
2024-02-09 14:00:00,60.03,60.1,60.03,60.1,22803.0,57.1608,57.2275,57.1608,57.2275,22803.0
2024-02-09 14:30:00,60.09,60.1,60.03,60.03,27418.0,57.218,57.2275,57.1608,57.1608,27418.0
2024-02-09 15:00:00,60.03,60.07,59.99,60.06,79800.0,57.1608,57.1989,57.1228,57.1894,79800.0
2024-02-09 15:30:00,60.05,60.1,60.04,60.1,90421.0,57.1799,57.2275,57.1704,57.2275,90421.0
2024-02-12 09:30:00,60.23,60.44,60.23,60.43,138248.0,57.3513,57.5512,57.3513,57.5417,138248.0
2024-02-12 10:00:00,60.43,60.43,60.32,60.36,28101.0,57.5417,57.5417,57.437,57.4751,28101.0
2024-02-12 10:30:00,60.38,60.43,60.38,60.43,41689.0,57.4941,57.5417,57.4941,57.5417,41689.0
2024-02-12 11:00:00,60.42,60.46,60.41,60.45,8415.0,57.5322,57.5703,57.5227,57.5608,8415.0
2024-02-12 11:30:00,60.46,60.5,60.44,60.44,27485.0,57.5703,57.6084,57.5512,57.5512,27485.0
2024-02-12 12:00:00,60.45,60.52,60.44,60.51,92170.0,57.5608,57.6274,57.5512,57.6179,92170.0
2024-02-12 12:30:00,60.52,60.57,60.51,60.57,56305.0,57.6274,57.675,57.6179,57.675,56305.0
2024-02-12 13:00:00,60.58,60.58,60.51,60.51,11634.0,57.6846,57.6846,57.6179,57.6179,11634.0
2024-02-12 13:30:00,60.51,60.52,60.46,60.5,17577.0,57.6179,57.6274,57.5703,57.6084,17577.0
2024-02-12 14:00:00,60.5,60.52,60.36,60.39,54323.0,57.6084,57.6274,57.4751,57.5036,54323.0
2024-02-12 14:30:00,60.39,60.41,60.33,60.35,22618.0,57.5036,57.5227,57.4465,57.4655,22618.0
2024-02-12 15:00:00,60.35,60.41,60.35,60.39,32399.0,57.4655,57.5227,57.4655,57.5036,32399.0
2024-02-12 15:30:00,60.39,60.44,60.38,60.42,68909.0,57.5036,57.5512,57.4941,57.5322,68909.0
2024-02-13 09:30:00,59.58,59.7,59.45,59.46,94055.0,56.7323,56.8466,56.6086,56.6181,94055.0
2024-02-13 10:00:00,59.46,59.57,59.32,59.57,49532.0,56.6181,56.7228,56.4848,56.7228,49532.0
2024-02-13 10:30:00,59.56,59.58,59.47,59.51,55305.0,56.7133,56.7323,56.6276,56.6657,55305.0
2024-02-13 11:00:00,59.52,59.64,59.52,59.55,29789.0,56.6752,56.7895,56.6752,56.7038,29789.0
2024-02-13 11:30:00,59.55,59.61,59.5,59.54,37626.0,56.7038,56.7609,56.6562,56.6943,37626.0
2024-02-13 12:00:00,59.54,59.55,59.43,59.44,69173.0,56.6943,56.7038,56.5895,56.599,69173.0
2024-02-13 12:30:00,59.45,59.51,59.4,59.42,49580.0,56.6086,56.6657,56.561,56.58,49580.0
2024-02-13 13:00:00,59.43,59.44,59.36,59.38,35721.0,56.5895,56.599,56.5229,56.5419,35721.0
2024-02-13 13:30:00,59.38,59.39,59.3,59.3,33921.0,56.5419,56.5514,56.4657,56.4657,33921.0
2024-02-13 14:00:00,59.3,59.31,59.15,59.19,81371.0,56.4657,56.4753,56.3229,56.361,81371.0
2024-02-13 14:30:00,59.19,59.24,59.09,59.09,24578.0,56.361,56.4086,56.2658,56.2658,24578.0
2024-02-13 15:00:00,59.1,59.11,59.04,59.11,153667.0,56.2753,56.2848,56.2182,56.2848,153667.0
2024-02-13 15:30:00,59.1,59.27,59.09,59.27,276347.0,56.2753,56.4372,56.2658,56.4372,276347.0
2024-02-14 09:30:00,59.62,59.79,59.62,59.76,186572.0,56.7704,56.9323,56.7704,56.9037,186572.0
2024-02-14 10:00:00,59.77,59.86,59.72,59.82,40265.0,56.9133,56.999,56.8657,56.9609,40265.0
2024-02-14 10:30:00,59.82,59.84,59.72,59.75,28615.0,56.9609,56.9799,56.8657,56.8942,28615.0
2024-02-14 11:00:00,59.73,59.79,59.68,59.77,74500.0,56.8752,56.9323,56.8276,56.9133,74500.0
2024-02-14 11:30:00,59.78,59.83,59.76,59.77,74932.0,56.9228,56.9704,56.9037,56.9133,74932.0
2024-02-14 12:00:00,59.74,59.81,59.65,59.81,39715.0,56.8847,56.9514,56.799,56.9514,39715.0
2024-02-14 12:30:00,59.82,59.88,59.8,59.88,16110.0,56.9609,57.018,56.9418,57.018,16110.0
2024-02-14 13:00:00,59.88,59.91,59.8,59.83,20066.0,57.018,57.0466,56.9418,56.9704,20066.0
2024-02-14 13:30:00,59.83,59.93,59.83,59.85,97395.0,56.9704,57.0656,56.9704,56.9894,97395.0
2024-02-14 14:00:00,59.84,59.89,59.77,59.89,52363.0,56.9799,57.0275,56.9133,57.0275,52363.0
2024-02-14 14:30:00,59.89,59.92,59.86,59.88,24603.0,57.0275,57.0561,56.999,57.018,24603.0
2024-02-14 15:00:00,59.89,59.98,59.88,59.98,44066.0,57.0275,57.1132,57.018,57.1132,44066.0
2024-02-14 15:30:00,59.98,59.99,59.93,59.99,151658.0,57.1132,57.1228,57.0656,57.1228,151658.0
2024-02-15 09:30:00,60.14,60.4,60.14,60.37,133810.0,57.2656,57.5132,57.2656,57.4846,133810.0
2024-02-15 10:00:00,60.4,60.5,60.36,60.43,39448.0,57.5132,57.6084,57.4751,57.5417,39448.0
2024-02-15 10:30:00,60.42,60.43,60.32,60.33,30382.0,57.5322,57.5417,57.437,57.4465,30382.0
2024-02-15 11:00:00,60.34,60.34,60.23,60.26,62228.0,57.456,57.456,57.3513,57.3798,62228.0
2024-02-15 11:30:00,60.26,60.36,60.25,60.33,95132.0,57.3798,57.4751,57.3703,57.4465,95132.0
2024-02-15 12:00:00,60.36,60.43,60.34,60.41,33072.0,57.4751,57.5417,57.456,57.5227,33072.0
2024-02-15 12:30:00,60.42,60.44,60.39,60.39,34892.0,57.5322,57.5512,57.5036,57.5036,34892.0
2024-02-15 13:00:00,60.4,60.51,60.39,60.5,41673.0,57.5132,57.6179,57.5036,57.6084,41673.0
2024-02-15 13:30:00,60.51,60.54,60.48,60.54,42634.0,57.6179,57.6465,57.5893,57.6465,42634.0
2024-02-15 14:00:00,60.54,60.61,60.52,60.58,657138.0,57.6465,57.7131,57.6274,57.6846,657138.0
2024-02-15 14:30:00,60.58,60.62,60.57,60.59,48698.0,57.6846,57.7226,57.675,57.6941,48698.0
2024-02-15 15:00:00,60.59,60.59,60.53,60.56,99275.0,57.6941,57.6941,57.6369,57.6655,99275.0
2024-02-15 15:30:00,60.57,60.62,60.56,60.61,175316.0,57.675,57.7226,57.6655,57.7131,175316.0
2024-02-16 09:30:00,60.5,60.51,60.38,60.42,221751.0,57.6084,57.6179,57.4941,57.5322,221751.0
2024-02-16 10:00:00,60.42,60.62,60.38,60.55,62006.0,57.5322,57.7226,57.4941,57.656,62006.0
2024-02-16 10:30:00,60.55,60.66,60.51,60.62,65289.0,57.656,57.7607,57.6179,57.7226,65289.0
2024-02-16 11:00:00,60.62,60.71,60.61,60.7,44211.0,57.7226,57.8083,57.7131,57.7988,44211.0
2024-02-16 11:30:00,60.7,60.74,60.68,60.73,138763.0,57.7988,57.8369,57.7798,57.8274,138763.0
2024-02-16 12:00:00,60.72,60.72,60.63,60.7,72147.0,57.8179,57.8179,57.7322,57.7988,72147.0
2024-02-16 12:30:00,60.71,60.76,60.69,60.74,18259.0,57.8083,57.856,57.7893,57.8369,18259.0
2024-02-16 13:00:00,60.75,60.76,60.64,60.72,45192.0,57.8464,57.856,57.7417,57.8179,45192.0
2024-02-16 13:30:00,60.73,60.79,60.71,60.78,34548.0,57.8274,57.8845,57.8083,57.875,34548.0
2024-02-16 14:00:00,60.78,60.83,60.77,60.83,20384.0,57.875,57.9226,57.8655,57.9226,20384.0
2024-02-16 14:30:00,60.82,60.82,60.58,60.63,66476.0,57.9131,57.9131,57.6846,57.7322,66476.0
2024-02-16 15:00:00,60.63,60.67,60.61,60.66,73013.0,57.7322,57.7703,57.7131,57.7607,73013.0
2024-02-16 15:30:00,60.66,60.67,60.56,60.56,113266.0,57.7607,57.7703,57.6655,57.6655,113266.0
2024-02-20 09:30:00,60.7,60.83,60.69,60.74,148700.0,57.7988,57.9226,57.7893,57.8369,148700.0
2024-02-20 10:00:00,60.74,60.8,60.71,60.77,83618.0,57.8369,57.894,57.8083,57.8655,83618.0
2024-02-20 10:30:00,60.75,60.8,60.66,60.79,120151.0,57.8464,57.894,57.7607,57.8845,120151.0
2024-02-20 11:00:00,60.8,60.83,60.74,60.76,135811.0,57.894,57.9226,57.8369,57.856,135811.0
2024-02-20 11:30:00,60.76,60.76,60.67,60.67,72298.0,57.856,57.856,57.7703,57.7703,72298.0
2024-02-20 12:00:00,60.66,60.66,60.59,60.6,103895.0,57.7607,57.7607,57.6941,57.7036,103895.0
2024-02-20 12:30:00,60.59,60.66,60.55,60.65,68089.0,57.6941,57.7607,57.656,57.7512,68089.0
2024-02-20 13:00:00,60.65,60.66,60.58,60.59,97558.0,57.7512,57.7607,57.6846,57.6941,97558.0
2024-02-20 13:30:00,60.59,60.65,60.56,60.64,48029.0,57.6941,57.7512,57.6655,57.7417,48029.0
2024-02-20 14:00:00,60.64,60.65,60.58,60.63,70799.0,57.7417,57.7512,57.6846,57.7322,70799.0
2024-02-20 14:30:00,60.64,60.67,60.62,60.64,51931.0,57.7417,57.7703,57.7226,57.7417,51931.0
2024-02-20 15:00:00,60.65,60.7,60.6,60.7,101788.0,57.7512,57.7988,57.7036,57.7988,101788.0
2024-02-20 15:30:00,60.69,60.71,60.6,60.68,167047.0,57.7893,57.8083,57.7036,57.7798,167047.0
2024-02-21 09:30:00,60.53,60.69,60.53,60.66,192869.0,57.6369,57.7893,57.6369,57.7607,192869.0
2024-02-21 10:00:00,60.66,60.69,60.6,60.62,49749.0,57.7607,57.7893,57.7036,57.7226,49749.0
2024-02-21 10:30:00,60.62,60.63,60.58,60.58,34593.0,57.7226,57.7322,57.6846,57.6846,34593.0
2024-02-21 11:00:00,60.59,60.67,60.57,60.65,33375.0,57.6941,57.7703,57.675,57.7512,33375.0
2024-02-21 11:30:00,60.64,60.64,60.59,60.62,54026.0,57.7417,57.7417,57.6941,57.7226,54026.0
2024-02-21 12:00:00,60.63,60.63,60.54,60.57,46003.0,57.7322,57.7322,57.6465,57.675,46003.0
2024-02-21 12:30:00,60.57,60.58,60.51,60.57,50783.0,57.675,57.6846,57.6179,57.675,50783.0
2024-02-21 13:00:00,60.58,60.59,60.44,60.55,70864.0,57.6846,57.6941,57.5512,57.656,70864.0
2024-02-21 13:30:00,60.57,60.59,60.54,60.57,37293.0,57.675,57.6941,57.6465,57.675,37293.0
2024-02-21 14:00:00,60.57,60.69,60.53,60.58,42312.0,57.675,57.7893,57.6369,57.6846,42312.0
2024-02-21 14:30:00,60.57,60.59,60.49,60.57,25431.0,57.675,57.6941,57.5989,57.675,25431.0
2024-02-21 15:00:00,60.56,60.57,60.46,60.54,78072.0,57.6655,57.675,57.5703,57.6465,78072.0
2024-02-21 15:30:00,60.55,60.71,60.54,60.68,86858.0,57.656,57.8083,57.6465,57.7798,86858.0
2024-02-22 09:30:00,61.14,61.29,61.12,61.23,154359.0,58.2178,58.3606,58.1987,58.3035,154359.0
2024-02-22 10:00:00,61.23,61.23,61.05,61.12,52967.0,58.3035,58.3035,58.1321,58.1987,52967.0
2024-02-22 10:30:00,61.11,61.14,61.02,61.04,87722.0,58.1892,58.2178,58.1035,58.1226,87722.0
2024-02-22 11:00:00,61.04,61.13,61.04,61.1,66337.0,58.1226,58.2083,58.1226,58.1797,66337.0
2024-02-22 11:30:00,61.09,61.12,61.03,61.05,68050.0,58.1702,58.1987,58.113,58.1321,68050.0
2024-02-22 12:00:00,61.04,61.15,61.04,61.15,79745.0,58.1226,58.2273,58.1226,58.2273,79745.0
2024-02-22 12:30:00,61.15,61.19,61.13,61.18,75278.0,58.2273,58.2654,58.2083,58.2559,75278.0
2024-02-22 13:00:00,61.19,61.19,61.1,61.17,34042.0,58.2654,58.2654,58.1797,58.2464,34042.0
2024-02-22 13:30:00,61.17,61.19,61.15,61.18,40541.0,58.2464,58.2654,58.2273,58.2559,40541.0
2024-02-22 14:00:00,61.18,61.27,61.17,61.27,89130.0,58.2559,58.3416,58.2464,58.3416,89130.0
2024-02-22 14:30:00,61.27,61.27,61.16,61.17,38112.0,58.3416,58.3416,58.2368,58.2464,38112.0
2024-02-22 15:00:00,61.18,61.24,61.17,61.22,51568.0,58.2559,58.313,58.2464,58.294,51568.0
2024-02-22 15:30:00,61.22,61.26,61.18,61.2,132617.0,58.294,58.3321,58.2559,58.2749,132617.0
2024-02-23 09:30:00,61.16,61.19,61.08,61.18,93706.0,58.2368,58.2654,58.1607,58.2559,93706.0
2024-02-23 10:00:00,61.16,61.19,61.13,61.14,23670.0,58.2368,58.2654,58.2083,58.2178,23670.0
2024-02-23 10:30:00,61.14,61.18,61.1,61.17,21628.0,58.2178,58.2559,58.1797,58.2464,21628.0
2024-02-23 11:00:00,61.17,61.2,61.07,61.2,20582.0,58.2464,58.2749,58.1511,58.2749,20582.0
2024-02-23 11:30:00,61.2,61.26,61.19,61.25,83835.0,58.2749,58.3321,58.2654,58.3225,83835.0
2024-02-23 12:00:00,61.25,61.29,61.21,61.23,44169.0,58.3225,58.3606,58.2844,58.3035,44169.0
2024-02-23 12:30:00,61.21,61.28,61.19,61.26,81750.0,58.2844,58.3511,58.2654,58.3321,81750.0
2024-02-23 13:00:00,61.26,61.29,61.24,61.29,21309.0,58.3321,58.3606,58.313,58.3606,21309.0
2024-02-23 13:30:00,61.28,61.3,61.25,61.26,16690.0,58.3511,58.3701,58.3225,58.3321,16690.0
2024-02-23 14:00:00,61.25,61.26,61.15,61.17,37622.0,58.3225,58.3321,58.2273,58.2464,37622.0
2024-02-23 14:30:00,61.16,61.22,61.16,61.22,23118.0,58.2368,58.294,58.2368,58.294,23118.0
2024-02-23 15:00:00,61.22,61.23,61.16,61.18,47084.0,58.294,58.3035,58.2368,58.2559,47084.0
2024-02-23 15:30:00,61.18,61.21,61.14,61.17,92480.0,58.2559,58.2844,58.2178,58.2464,92480.0
2024-02-26 09:30:00,61.26,61.26,61.13,61.17,112193.0,58.3321,58.3321,58.2083,58.2464,112193.0
2024-02-26 10:00:00,61.18,61.19,61.09,61.11,165724.0,58.2559,58.2654,58.1702,58.1892,165724.0
2024-02-26 10:30:00,61.11,61.16,61.1,61.1,158957.0,58.1892,58.2368,58.1797,58.1797,158957.0
2024-02-26 11:00:00,61.11,61.13,61.04,61.08,205293.0,58.1892,58.2083,58.1226,58.1607,205293.0
2024-02-26 11:30:00,61.09,61.14,61.06,61.11,53208.0,58.1702,58.2178,58.1416,58.1892,53208.0
2024-02-26 12:00:00,61.12,61.17,61.1,61.17,41214.0,58.1987,58.2464,58.1797,58.2464,41214.0
2024-02-26 12:30:00,61.17,61.17,61.08,61.11,13018.0,58.2464,58.2464,58.1607,58.1892,13018.0
2024-02-26 13:00:00,61.1,61.11,61.0,61.01,25572.0,58.1797,58.1892,58.0845,58.094,25572.0
2024-02-26 13:30:00,61.0,61.04,60.96,61.04,27977.0,58.0845,58.1226,58.0464,58.1226,27977.0
2024-02-26 14:00:00,61.05,61.1,61.03,61.08,26748.0,58.1321,58.1797,58.113,58.1607,26748.0
2024-02-26 14:30:00,61.09,61.1,61.04,61.05,30870.0,58.1702,58.1797,58.1226,58.1321,30870.0
2024-02-26 15:00:00,61.06,61.17,61.05,61.17,28142.0,58.1416,58.2464,58.1321,58.2464,28142.0
2024-02-26 15:30:00,61.16,61.18,61.11,61.14,263801.0,58.2368,58.2559,58.1892,58.2178,263801.0
2024-02-27 09:30:00,61.25,61.28,61.19,61.24,275222.0,58.3225,58.3511,58.2654,58.313,275222.0
2024-02-27 10:00:00,61.26,61.32,61.21,61.25,43832.0,58.3321,58.3892,58.2844,58.3225,43832.0
2024-02-27 10:30:00,61.25,61.32,61.21,61.32,44170.0,58.3225,58.3892,58.2844,58.3892,44170.0
2024-02-27 11:00:00,61.32,61.38,61.32,61.36,23874.0,58.3892,58.4463,58.3892,58.4273,23874.0
2024-02-27 11:30:00,61.36,61.37,61.29,61.31,31472.0,58.4273,58.4368,58.3606,58.3797,31472.0
2024-02-27 12:00:00,61.3,61.31,61.22,61.27,49719.0,58.3701,58.3797,58.294,58.3416,49719.0
2024-02-27 12:30:00,61.27,61.32,61.26,61.29,51356.0,58.3416,58.3892,58.3321,58.3606,51356.0
2024-02-27 13:00:00,61.29,61.37,61.27,61.32,13229.0,58.3606,58.4368,58.3416,58.3892,13229.0
2024-02-27 13:30:00,61.33,61.36,61.32,61.35,143316.0,58.3987,58.4273,58.3892,58.4178,143316.0
2024-02-27 14:00:00,61.36,61.36,61.29,61.3,50704.0,58.4273,58.4273,58.3606,58.3701,50704.0
2024-02-27 14:30:00,61.3,61.32,61.25,61.3,79866.0,58.3701,58.3892,58.3225,58.3701,79866.0
2024-02-27 15:00:00,61.3,61.36,61.29,61.36,53700.0,58.3701,58.4273,58.3606,58.4273,53700.0
2024-02-27 15:30:00,61.36,61.38,61.32,61.37,80194.0,58.4273,58.4463,58.3892,58.4368,80194.0
2024-02-28 09:30:00,60.88,60.98,60.84,60.96,79296.0,57.9702,58.0654,57.9321,58.0464,79296.0
2024-02-28 10:00:00,60.97,61.02,60.95,61.01,45082.0,58.0559,58.1035,58.0369,58.094,45082.0
2024-02-28 10:30:00,61.0,61.03,60.98,61.03,37406.0,58.0845,58.113,58.0654,58.113,37406.0
2024-02-28 11:00:00,61.06,61.12,61.05,61.09,29556.0,58.1416,58.1987,58.1321,58.1702,29556.0
2024-02-28 11:30:00,61.09,61.11,61.03,61.05,264751.0,58.1702,58.1892,58.113,58.1321,264751.0
2024-02-28 12:00:00,61.05,61.1,61.04,61.05,378413.0,58.1321,58.1797,58.1226,58.1321,378413.0
2024-02-28 12:30:00,61.04,61.04,60.97,61.02,91473.0,58.1226,58.1226,58.0559,58.1035,91473.0
2024-02-28 13:00:00,61.01,61.09,60.99,61.08,14872.0,58.094,58.1702,58.075,58.1607,14872.0
2024-02-28 13:30:00,61.09,61.09,61.03,61.04,18887.0,58.1702,58.1702,58.113,58.1226,18887.0
2024-02-28 14:00:00,61.04,61.05,60.95,60.99,42156.0,58.1226,58.1321,58.0369,58.075,42156.0
2024-02-28 14:30:00,60.98,60.98,60.92,60.98,40473.0,58.0654,58.0654,58.0083,58.0654,40473.0
2024-02-28 15:00:00,60.98,61.03,60.95,61.03,390740.0,58.0654,58.113,58.0369,58.113,390740.0
2024-02-28 15:30:00,61.03,61.03,60.96,60.97,130696.0,58.113,58.113,58.0464,58.0559,130696.0
2024-02-29 09:30:00,61.33,61.4,61.26,61.39,340520.0,58.3987,58.4654,58.3321,58.4558,340520.0
2024-02-29 10:00:00,61.4,61.45,61.32,61.35,370553.0,58.4654,58.513,58.3892,58.4178,370553.0
2024-02-29 10:30:00,61.35,61.37,61.19,61.19,44901.0,58.4178,58.4368,58.2654,58.2654,44901.0
2024-02-29 11:00:00,61.19,61.21,61.12,61.12,38805.0,58.2654,58.2844,58.1987,58.1987,38805.0
2024-02-29 11:30:00,61.11,61.11,60.93,61.01,159142.0,58.1892,58.1892,58.0178,58.094,159142.0
2024-02-29 12:00:00,61.0,61.04,60.94,60.95,46212.0,58.0845,58.1226,58.0273,58.0369,46212.0
2024-02-29 12:30:00,60.95,61.06,60.95,61.06,199179.0,58.0369,58.1416,58.0369,58.1416,199179.0
2024-02-29 13:00:00,61.06,61.15,61.05,61.15,140947.0,58.1416,58.2273,58.1321,58.2273,140947.0
2024-02-29 13:30:00,61.14,61.21,61.14,61.21,213776.0,58.2178,58.2844,58.2178,58.2844,213776.0
2024-02-29 14:00:00,61.21,61.24,61.14,61.16,314232.0,58.2844,58.313,58.2178,58.2368,314232.0
2024-02-29 14:30:00,61.17,61.18,61.07,61.13,82197.0,58.2464,58.2559,58.1511,58.2083,82197.0
2024-02-29 15:00:00,61.14,61.17,61.12,61.17,114697.0,58.2178,58.2464,58.1987,58.2464,114697.0
2024-02-29 15:30:00,61.17,61.3,61.16,61.23,380708.0,58.2464,58.3701,58.2368,58.3035,380708.0
2024-03-01 09:30:00,61.37,61.44,61.19,61.21,148356.0,58.4368,58.5035,58.2654,58.2844,148356.0
2024-03-01 10:00:00,61.21,61.64,61.21,61.63,88946.0,58.2844,58.6939,58.2844,58.6844,88946.0
2024-03-01 10:30:00,61.65,61.79,61.6,61.76,104086.0,58.7034,58.8367,58.6558,58.8082,104086.0
2024-03-01 11:00:00,61.76,61.81,61.67,61.69,103574.0,58.8082,58.8558,58.7225,58.7415,103574.0
2024-03-01 11:30:00,61.7,61.77,61.63,61.75,92925.0,58.751,58.8177,58.6844,58.7986,92925.0
2024-03-01 12:00:00,61.75,61.82,61.73,61.79,99393.0,58.7986,58.8653,58.7796,58.8367,99393.0
2024-03-01 12:30:00,61.79,61.81,61.76,61.78,24772.0,58.8367,58.8558,58.8082,58.8272,24772.0
2024-03-01 13:00:00,61.78,61.83,61.74,61.8,53736.0,58.8272,58.8748,58.7891,58.8462,53736.0
2024-03-01 13:30:00,61.8,61.84,61.79,61.83,44694.0,58.8462,58.8843,58.8367,58.8748,44694.0
2024-03-01 14:00:00,61.84,61.86,61.81,61.85,39904.0,58.8843,58.9034,58.8558,58.8939,39904.0
2024-03-01 14:30:00,61.87,61.87,61.81,61.85,32715.0,58.9129,58.9129,58.8558,58.8939,32715.0
2024-03-01 15:00:00,61.84,61.85,61.79,61.82,57057.0,58.8843,58.8939,58.8367,58.8653,57057.0
2024-03-01 15:30:00,61.82,61.86,61.79,61.83,310356.0,58.8653,58.9034,58.8367,58.8748,310356.0
2024-03-04 09:30:00,61.39,61.46,61.38,61.43,168122.0,58.4558,58.5225,58.4463,58.4939,168122.0
2024-03-04 10:00:00,61.43,61.44,61.33,61.35,63202.0,58.4939,58.5035,58.3987,58.4178,63202.0
2024-03-04 10:30:00,61.36,61.42,61.34,61.41,73043.0,58.4273,58.4844,58.4082,58.4749,73043.0
2024-03-04 11:00:00,61.41,61.5,61.41,61.44,36885.0,58.4749,58.5606,58.4749,58.5035,36885.0
2024-03-04 11:30:00,61.45,61.49,61.43,61.49,46575.0,58.513,58.5511,58.4939,58.5511,46575.0
2024-03-04 12:00:00,61.49,61.53,61.44,61.52,19592.0,58.5511,58.5891,58.5035,58.5796,19592.0
2024-03-04 12:30:00,61.53,61.53,61.46,61.48,14462.0,58.5891,58.5891,58.5225,58.5415,14462.0
2024-03-04 13:00:00,61.48,61.5,61.41,61.44,84523.0,58.5415,58.5606,58.4749,58.5035,84523.0
2024-03-04 13:30:00,61.44,61.47,61.44,61.45,18723.0,58.5035,58.532,58.5035,58.513,18723.0
2024-03-04 14:00:00,61.45,61.46,61.43,61.45,26310.0,58.513,58.5225,58.4939,58.513,26310.0
2024-03-04 14:30:00,61.45,61.55,61.45,61.51,56716.0,58.513,58.6082,58.513,58.5701,56716.0
2024-03-04 15:00:00,61.5,61.52,61.47,61.47,92167.0,58.5606,58.5796,58.532,58.532,92167.0
2024-03-04 15:30:00,61.48,61.51,61.4,61.42,133657.0,58.5415,58.5701,58.4654,58.4844,133657.0
2024-03-05 09:30:00,61.44,61.58,61.44,61.53,52194.0,58.5035,58.6368,58.5035,58.5891,52194.0
2024-03-05 10:00:00,61.59,61.73,61.5,61.54,42412.0,58.6463,58.7796,58.5606,58.5987,42412.0
2024-03-05 10:30:00,61.52,61.57,61.5,61.53,35652.0,58.5796,58.6272,58.5606,58.5891,35652.0
2024-03-05 11:00:00,61.53,61.53,61.45,61.48,49689.0,58.5891,58.5891,58.513,58.5415,49689.0
2024-03-05 11:30:00,61.48,61.51,61.41,61.46,26093.0,58.5415,58.5701,58.4749,58.5225,26093.0
2024-03-05 12:00:00,61.46,61.53,61.45,61.53,60825.0,58.5225,58.5891,58.513,58.5891,60825.0
2024-03-05 12:30:00,61.53,61.53,61.46,61.48,92942.0,58.5891,58.5891,58.5225,58.5415,92942.0
2024-03-05 13:00:00,61.48,61.49,61.41,61.43,37565.0,58.5415,58.5511,58.4749,58.4939,37565.0
2024-03-05 13:30:00,61.43,61.48,61.36,61.38,26466.0,58.4939,58.5415,58.4273,58.4463,26466.0
2024-03-05 14:00:00,61.37,61.45,61.34,61.42,22257.0,58.4368,58.513,58.4082,58.4844,22257.0
2024-03-05 14:30:00,61.42,61.42,61.28,61.29,79092.0,58.4844,58.4844,58.3511,58.3606,79092.0
2024-03-05 15:00:00,61.3,61.32,61.22,61.25,64292.0,58.3701,58.3892,58.294,58.3225,64292.0
2024-03-05 15:30:00,61.25,61.4,61.23,61.39,289472.0,58.3225,58.4654,58.3035,58.4558,289472.0
2024-03-06 09:30:00,62.17,62.28,62.17,62.26,76862.0,59.1986,59.3033,59.1986,59.2843,76862.0
2024-03-06 10:00:00,62.25,62.3,62.17,62.23,38032.0,59.2747,59.3223,59.1986,59.2557,38032.0
2024-03-06 10:30:00,62.21,62.35,62.18,62.35,13534.0,59.2366,59.37,59.2081,59.37,13534.0
2024-03-06 11:00:00,62.34,62.38,62.29,62.38,30543.0,59.3604,59.3985,59.3128,59.3985,30543.0
2024-03-06 11:30:00,62.38,62.52,62.33,62.47,49013.0,59.3985,59.5318,59.3509,59.4842,49013.0
2024-03-06 12:00:00,62.47,62.51,62.44,62.5,102250.0,59.4842,59.5223,59.4557,59.5128,102250.0
2024-03-06 12:30:00,62.48,62.51,62.42,62.44,90439.0,59.4937,59.5223,59.4366,59.4557,90439.0
2024-03-06 13:00:00,62.44,62.53,62.44,62.51,36024.0,59.4557,59.5414,59.4557,59.5223,36024.0
2024-03-06 13:30:00,62.51,62.51,62.33,62.39,21810.0,59.5223,59.5223,59.3509,59.408,21810.0
2024-03-06 14:00:00,62.34,62.37,62.27,62.36,28467.0,59.3604,59.389,59.2938,59.3795,28467.0
2024-03-06 14:30:00,62.37,62.38,62.27,62.32,18585.0,59.389,59.3985,59.2938,59.3414,18585.0
2024-03-06 15:00:00,62.3,62.34,62.25,62.3,32074.0,59.3223,59.3604,59.2747,59.3223,32074.0
2024-03-06 15:30:00,62.3,62.36,62.24,62.35,281629.0,59.3223,59.3795,59.2652,59.37,281629.0
2024-03-07 09:30:00,62.68,62.87,62.68,62.83,393588.0,59.6842,59.8651,59.6842,59.827,393588.0
2024-03-07 10:00:00,62.84,62.84,62.74,62.78,155594.0,59.8365,59.8365,59.7413,59.7794,155594.0
2024-03-07 10:30:00,62.77,62.89,62.76,62.8,18688.0,59.7699,59.8841,59.7604,59.7984,18688.0
2024-03-07 11:00:00,62.81,62.89,62.79,62.88,30978.0,59.808,59.8841,59.7889,59.8746,30978.0
2024-03-07 11:30:00,62.87,62.9,62.81,62.88,49869.0,59.8651,59.8937,59.808,59.8746,49869.0
2024-03-07 12:00:00,62.88,62.89,62.83,62.84,48735.0,59.8746,59.8841,59.827,59.8365,48735.0
2024-03-07 12:30:00,62.83,62.87,62.77,62.86,66875.0,59.827,59.8651,59.7699,59.8556,66875.0
2024-03-07 13:00:00,62.86,62.93,62.85,62.9,32660.0,59.8556,59.9222,59.8461,59.8937,32660.0
2024-03-07 13:30:00,62.9,62.94,62.89,62.94,64709.0,59.8937,59.9318,59.8841,59.9318,64709.0
2024-03-07 14:00:00,62.93,62.94,62.87,62.9,33997.0,59.9222,59.9318,59.8651,59.8937,33997.0
2024-03-07 14:30:00,62.89,62.91,62.84,62.86,289830.0,59.8841,59.9032,59.8365,59.8556,289830.0
2024-03-07 15:00:00,62.85,62.87,62.79,62.82,657604.0,59.8461,59.8651,59.7889,59.8175,657604.0
2024-03-07 15:30:00,62.83,62.85,62.77,62.83,1182336.0,59.827,59.8461,59.7699,59.827,1182336.0
2024-03-08 09:30:00,63.1,63.22,63.05,63.11,261533.0,60.0841,60.1984,60.0365,60.0936,261533.0
2024-03-08 10:00:00,63.15,63.18,63.04,63.11,36169.0,60.1317,60.1603,60.027,60.0936,36169.0
2024-03-08 10:30:00,63.12,63.22,63.07,63.21,18912.0,60.1032,60.1984,60.0555,60.1889,18912.0
2024-03-08 11:00:00,63.21,63.21,62.97,62.97,196625.0,60.1889,60.1889,59.9603,59.9603,196625.0
2024-03-08 11:30:00,62.97,63.01,62.91,62.94,84149.0,59.9603,59.9984,59.9032,59.9318,84149.0
2024-03-08 12:00:00,62.93,63.02,62.92,63.01,52325.0,59.9222,60.0079,59.9127,59.9984,52325.0
2024-03-08 12:30:00,63.01,63.03,62.84,62.87,33568.0,59.9984,60.0175,59.8365,59.8651,33568.0
2024-03-08 13:00:00,62.86,62.88,62.8,62.84,31025.0,59.8556,59.8746,59.7984,59.8365,31025.0
2024-03-08 13:30:00,62.84,62.85,62.77,62.82,52112.0,59.8365,59.8461,59.7699,59.8175,52112.0
2024-03-08 14:00:00,62.83,62.92,62.82,62.91,35334.0,59.827,59.9127,59.8175,59.9032,35334.0
2024-03-08 14:30:00,62.91,62.98,62.91,62.94,46012.0,59.9032,59.9698,59.9032,59.9318,46012.0
2024-03-08 15:00:00,62.94,62.98,62.83,62.84,81408.0,59.9318,59.9698,59.827,59.8365,81408.0
2024-03-08 15:30:00,62.84,62.88,62.82,62.83,112045.0,59.8365,59.8746,59.8175,59.827,112045.0
2024-03-11 09:30:00,62.28,62.37,62.2,62.2,67246.0,59.3033,59.389,59.2271,59.2271,67246.0
2024-03-11 10:00:00,62.2,62.2,62.08,62.1,33817.0,59.2271,59.2271,59.1129,59.1319,33817.0
2024-03-11 10:30:00,62.11,62.2,62.11,62.19,297719.0,59.1414,59.2271,59.1414,59.2176,297719.0
2024-03-11 11:00:00,62.18,62.19,62.13,62.15,38429.0,59.2081,59.2176,59.1605,59.1795,38429.0
2024-03-11 11:30:00,62.14,62.26,62.12,62.25,27766.0,59.17,59.2843,59.1509,59.2747,27766.0
2024-03-11 12:00:00,62.25,62.3,62.21,62.29,28120.0,59.2747,59.3223,59.2366,59.3128,28120.0
2024-03-11 12:30:00,62.29,62.32,62.26,62.3,73435.0,59.3128,59.3414,59.2843,59.3223,73435.0
2024-03-11 13:00:00,62.3,62.35,62.26,62.3,33644.0,59.3223,59.37,59.2843,59.3223,33644.0
2024-03-11 13:30:00,62.31,62.32,62.22,62.28,44536.0,59.3319,59.3414,59.2462,59.3033,44536.0
2024-03-11 14:00:00,62.28,62.3,62.25,62.28,17207.0,59.3033,59.3223,59.2747,59.3033,17207.0
2024-03-11 14:30:00,62.28,62.34,62.24,62.32,54959.0,59.3033,59.3604,59.2652,59.3414,54959.0
2024-03-11 15:00:00,62.34,62.35,62.28,62.29,41704.0,59.3604,59.37,59.3033,59.3128,41704.0
2024-03-11 15:30:00,62.29,62.32,62.24,62.32,84006.0,59.3128,59.3414,59.2652,59.3414,84006.0
2024-03-12 09:30:00,62.43,62.49,62.19,62.42,73287.0,59.4461,59.5033,59.2176,59.4366,73287.0
2024-03-12 10:00:00,62.41,62.52,62.36,62.52,34846.0,59.4271,59.5318,59.3795,59.5318,34846.0
2024-03-12 10:30:00,62.53,62.59,62.47,62.56,58997.0,59.5414,59.5985,59.4842,59.5699,58997.0
2024-03-12 11:00:00,62.56,62.63,62.55,62.63,64909.0,59.5699,59.6366,59.5604,59.6366,64909.0
2024-03-12 11:30:00,62.62,62.71,62.62,62.67,43532.0,59.6271,59.7127,59.6271,59.6747,43532.0
2024-03-12 12:00:00,62.66,62.66,62.6,62.6,13141.0,59.6651,59.6651,59.608,59.608,13141.0
2024-03-12 12:30:00,62.6,62.63,62.56,62.6,135105.0,59.608,59.6366,59.5699,59.608,135105.0
2024-03-12 13:00:00,62.61,62.63,62.52,62.6,68103.0,59.6175,59.6366,59.5318,59.608,68103.0
2024-03-12 13:30:00,62.59,62.63,62.58,62.63,19428.0,59.5985,59.6366,59.589,59.6366,19428.0
2024-03-12 14:00:00,62.63,62.7,62.62,62.7,35384.0,59.6366,59.7032,59.6271,59.7032,35384.0
2024-03-12 14:30:00,62.7,62.73,62.65,62.71,29672.0,59.7032,59.7318,59.6556,59.7127,29672.0
2024-03-12 15:00:00,62.7,62.74,62.68,62.73,36980.0,59.7032,59.7413,59.6842,59.7318,36980.0
2024-03-12 15:30:00,62.73,62.76,62.69,62.75,55675.0,59.7318,59.7604,59.6937,59.7508,55675.0
2024-03-13 09:30:00,62.48,62.59,62.43,62.52,113830.0,59.4937,59.5985,59.4461,59.5318,113830.0
2024-03-13 10:00:00,62.53,62.61,62.49,62.59,15497.0,59.5414,59.6175,59.5033,59.5985,15497.0
2024-03-13 10:30:00,62.59,62.62,62.57,62.61,9208.0,59.5985,59.6271,59.5794,59.6175,9208.0
2024-03-13 11:00:00,62.61,62.67,62.6,62.66,13900.0,59.6175,59.6747,59.608,59.6651,13900.0
2024-03-13 11:30:00,62.65,62.67,62.62,62.65,13536.0,59.6556,59.6747,59.6271,59.6556,13536.0
2024-03-13 12:00:00,62.65,62.67,62.62,62.64,22630.0,59.6556,59.6747,59.6271,59.6461,22630.0
2024-03-13 12:30:00,62.63,62.68,62.6,62.66,19008.0,59.6366,59.6842,59.608,59.6651,19008.0
2024-03-13 13:00:00,62.68,62.78,62.67,62.74,79358.0,59.6842,59.7794,59.6747,59.7413,79358.0
2024-03-13 13:30:00,62.74,62.75,62.68,62.69,33446.0,59.7413,59.7508,59.6842,59.6937,33446.0
2024-03-13 14:00:00,62.69,62.7,62.67,62.68,29357.0,59.6937,59.7032,59.6747,59.6842,29357.0
2024-03-13 14:30:00,62.69,62.71,62.61,62.62,15697.0,59.6937,59.7127,59.6175,59.6271,15697.0
2024-03-13 15:00:00,62.62,62.63,62.5,62.54,27040.0,59.6271,59.6366,59.5128,59.5509,27040.0
2024-03-13 15:30:00,62.54,62.61,62.54,62.57,72715.0,59.5509,59.6175,59.5509,59.5794,72715.0
2024-03-14 09:30:00,62.77,62.85,62.52,62.55,83248.0,59.7699,59.8461,59.5318,59.5604,83248.0
2024-03-14 10:00:00,62.54,62.58,62.4,62.41,36315.0,59.5509,59.589,59.4176,59.4271,36315.0
2024-03-14 10:30:00,62.43,62.48,62.29,62.3,16475.0,59.4461,59.4937,59.3128,59.3223,16475.0
2024-03-14 11:00:00,62.31,62.35,62.18,62.2,23575.0,59.3319,59.37,59.2081,59.2271,23575.0
2024-03-14 11:30:00,62.2,62.29,62.19,62.29,54047.0,59.2271,59.3128,59.2176,59.3128,54047.0
2024-03-14 12:00:00,62.29,62.33,62.23,62.32,27791.0,59.3128,59.3509,59.2557,59.3414,27791.0
2024-03-14 12:30:00,62.31,62.34,62.22,62.23,41023.0,59.3319,59.3604,59.2462,59.2557,41023.0
2024-03-14 13:00:00,62.23,62.25,62.15,62.16,67465.0,59.2557,59.2747,59.1795,59.189,67465.0
2024-03-14 13:30:00,62.15,62.25,62.1,62.23,43268.0,59.1795,59.2747,59.1319,59.2557,43268.0
2024-03-14 14:00:00,62.23,62.27,62.22,62.23,38440.0,59.2557,59.2938,59.2462,59.2557,38440.0
2024-03-14 14:30:00,62.21,62.25,62.17,62.19,25985.0,59.2366,59.2747,59.1986,59.2176,25985.0
2024-03-14 15:00:00,62.18,62.18,62.07,62.11,93521.0,59.2081,59.2081,59.1033,59.1414,93521.0
2024-03-14 15:30:00,62.11,62.26,62.03,62.26,125193.0,59.1414,59.2843,59.0653,59.2843,125193.0
2024-03-15 09:30:00,62.36,62.5,62.36,62.42,83998.0,59.3795,59.5128,59.3795,59.4366,83998.0
2024-03-15 10:00:00,62.41,62.51,62.36,62.46,191194.0,59.4271,59.5223,59.3795,59.4747,191194.0
2024-03-15 10:30:00,62.45,62.5,62.44,62.46,112843.0,59.4652,59.5128,59.4557,59.4747,112843.0
2024-03-15 11:00:00,62.45,62.46,62.41,62.46,10520.0,59.4652,59.4747,59.4271,59.4747,10520.0
2024-03-15 11:30:00,62.46,62.46,62.36,62.38,11035.0,59.4747,59.4747,59.3795,59.3985,11035.0
2024-03-15 12:00:00,62.38,62.38,62.31,62.32,18180.0,59.3985,59.3985,59.3319,59.3414,18180.0
2024-03-15 12:30:00,62.32,62.32,62.17,62.18,65660.0,59.3414,59.3414,59.1986,59.2081,65660.0
2024-03-15 13:00:00,62.18,62.29,62.17,62.28,47153.0,59.2081,59.3128,59.1986,59.3033,47153.0
2024-03-15 13:30:00,62.26,62.31,62.25,62.3,7737.0,59.2843,59.3319,59.2747,59.3223,7737.0
2024-03-15 14:00:00,62.3,62.33,62.28,62.3,13953.0,59.3223,59.3509,59.3033,59.3223,13953.0
2024-03-15 14:30:00,62.3,62.39,62.3,62.36,20448.0,59.3223,59.408,59.3223,59.3795,20448.0
2024-03-15 15:00:00,62.34,62.38,62.33,62.35,55254.0,59.3604,59.3985,59.3509,59.37,55254.0
2024-03-15 15:30:00,62.36,62.37,62.3,62.36,112080.0,59.3795,59.389,59.3223,59.3795,112080.0
2024-03-18 09:30:00,62.59,62.67,62.39,62.41,855919.0,59.5985,59.6747,59.408,59.4271,855919.0
2024-03-18 10:00:00,62.42,62.51,62.39,62.46,126117.0,59.4366,59.5223,59.408,59.4747,126117.0
2024-03-18 10:30:00,62.46,62.47,62.42,62.44,65230.0,59.4747,59.4842,59.4366,59.4557,65230.0
2024-03-18 11:00:00,62.45,62.47,62.42,62.47,45336.0,59.4652,59.4842,59.4366,59.4842,45336.0
2024-03-18 11:30:00,62.47,62.48,62.42,62.47,202371.0,59.4842,59.4937,59.4366,59.4842,202371.0
2024-03-18 12:00:00,62.46,62.46,62.41,62.43,56103.0,59.4747,59.4747,59.4271,59.4461,56103.0
2024-03-18 12:30:00,62.43,62.43,62.37,62.38,220455.0,59.4461,59.4461,59.389,59.3985,220455.0
2024-03-18 13:00:00,62.37,62.4,62.32,62.4,56343.0,59.389,59.4176,59.3414,59.4176,56343.0
2024-03-18 13:30:00,62.4,62.42,62.34,62.4,67508.0,59.4176,59.4366,59.3604,59.4176,67508.0
2024-03-18 14:00:00,62.4,62.47,62.38,62.47,50462.0,59.4176,59.4842,59.3985,59.4842,50462.0
2024-03-18 14:30:00,62.47,62.47,62.41,62.46,184998.0,59.4842,59.4842,59.4271,59.4747,184998.0
2024-03-18 15:00:00,62.45,62.48,62.44,62.46,81828.0,59.4652,59.4937,59.4557,59.4747,81828.0
2024-03-18 15:30:00,62.46,62.47,62.37,62.43,323069.0,59.4747,59.4842,59.389,59.4461,323069.0
2024-03-19 09:30:00,62.27,62.36,62.22,62.27,745648.0,59.2938,59.3795,59.2462,59.2938,745648.0
2024-03-19 10:00:00,62.27,62.34,62.25,62.31,99445.0,59.2938,59.3604,59.2747,59.3319,99445.0
2024-03-19 10:30:00,62.32,62.39,62.31,62.35,140647.0,59.3414,59.408,59.3319,59.37,140647.0
2024-03-19 11:00:00,62.35,62.4,62.33,62.39,101514.0,59.37,59.4176,59.3509,59.408,101514.0
2024-03-19 11:30:00,62.4,62.51,62.38,62.51,46990.0,59.4176,59.5223,59.3985,59.5223,46990.0
2024-03-19 12:00:00,62.51,62.59,62.48,62.59,61666.0,59.5223,59.5985,59.4937,59.5985,61666.0
2024-03-19 12:30:00,62.6,62.64,62.58,62.63,65608.0,59.608,59.6461,59.589,59.6366,65608.0
2024-03-19 13:00:00,62.64,62.68,62.56,62.59,30105.0,59.6461,59.6842,59.5699,59.5985,30105.0
2024-03-19 13:30:00,62.6,62.61,62.58,62.6,12607.0,59.608,59.6175,59.589,59.608,12607.0
2024-03-19 14:00:00,62.59,62.6,62.53,62.56,17098.0,59.5985,59.608,59.5414,59.5699,17098.0
2024-03-19 14:30:00,62.56,62.59,62.53,62.55,36005.0,59.5699,59.5985,59.5414,59.5604,36005.0
2024-03-19 15:00:00,62.55,62.56,62.49,62.53,75808.0,59.5604,59.5699,59.5033,59.5414,75808.0
2024-03-19 15:30:00,62.52,62.56,62.48,62.5,345639.0,59.5318,59.5699,59.4937,59.5128,345639.0
2024-03-20 09:30:00,62.48,62.56,62.45,62.5,252886.0,59.4937,59.5699,59.4652,59.5128,252886.0
2024-03-20 10:00:00,62.49,62.56,62.47,62.53,88647.0,59.5033,59.5699,59.4842,59.5414,88647.0
2024-03-20 10:30:00,62.52,62.53,62.48,62.5,26596.0,59.5318,59.5414,59.4937,59.5128,26596.0
2024-03-20 11:00:00,62.5,62.57,62.5,62.55,38112.0,59.5128,59.5794,59.5128,59.5604,38112.0
2024-03-20 11:30:00,62.55,62.55,62.5,62.51,23432.0,59.5604,59.5604,59.5128,59.5223,23432.0
2024-03-20 12:00:00,62.51,62.58,62.5,62.55,31199.0,59.5223,59.589,59.5128,59.5604,31199.0
2024-03-20 12:30:00,62.56,62.6,62.53,62.6,37117.0,59.5699,59.608,59.5414,59.608,37117.0
2024-03-20 13:00:00,62.6,62.61,62.56,62.61,93503.0,59.608,59.6175,59.5699,59.6175,93503.0
2024-03-20 13:30:00,62.61,62.63,62.56,62.59,55624.0,59.6175,59.6366,59.5699,59.5985,55624.0
2024-03-20 14:00:00,62.58,62.92,62.58,62.83,76968.0,59.589,59.9127,59.589,59.827,76968.0
2024-03-20 14:30:00,62.85,63.14,62.65,63.1,168114.0,59.8461,60.1222,59.6556,60.0841,168114.0
2024-03-20 15:00:00,63.1,63.19,63.02,63.19,140702.0,60.0841,60.1698,60.0079,60.1698,140702.0
2024-03-20 15:30:00,63.19,63.23,63.12,63.18,180174.0,60.1698,60.2079,60.1032,60.1603,180174.0
2024-03-21 09:30:00,63.24,63.36,63.21,63.26,217875.0,60.2174,60.3317,60.1889,60.2365,217875.0
2024-03-21 10:00:00,63.26,63.26,63.08,63.18,78456.0,60.2365,60.2365,60.0651,60.1603,78456.0
2024-03-21 10:30:00,63.19,63.31,63.16,63.29,103339.0,60.1698,60.2841,60.1412,60.265,103339.0
2024-03-21 11:00:00,63.29,63.29,63.17,63.19,34954.0,60.265,60.265,60.1508,60.1698,34954.0
2024-03-21 11:30:00,63.19,63.25,63.18,63.22,40124.0,60.1698,60.2269,60.1603,60.1984,40124.0
2024-03-21 12:00:00,63.2,63.23,63.2,63.22,9886.0,60.1793,60.2079,60.1793,60.1984,9886.0
2024-03-21 12:30:00,63.23,63.23,63.17,63.19,16554.0,60.2079,60.2079,60.1508,60.1698,16554.0
2024-03-21 13:00:00,63.18,63.26,63.13,63.2,53303.0,60.1603,60.2365,60.1127,60.1793,53303.0
2024-03-21 13:30:00,63.2,63.2,63.15,63.16,26580.0,60.1793,60.1793,60.1317,60.1412,26580.0
2024-03-21 14:00:00,63.14,63.22,63.13,63.22,71134.0,60.1222,60.1984,60.1127,60.1984,71134.0
2024-03-21 14:30:00,63.22,63.22,63.13,63.18,31623.0,60.1984,60.1984,60.1127,60.1603,31623.0
2024-03-21 15:00:00,63.19,63.21,63.18,63.21,72171.0,60.1698,60.1889,60.1603,60.1889,72171.0
2024-03-21 15:30:00,63.21,63.26,63.18,63.23,463811.0,60.1889,60.2365,60.1603,60.2079,463811.0
2024-03-22 09:30:00,63.1,63.17,63.07,63.07,196771.0,60.0841,60.1508,60.0555,60.0555,196771.0
2024-03-22 10:00:00,63.08,63.09,62.93,62.97,172621.0,60.0651,60.0746,59.9222,59.9603,172621.0
2024-03-22 10:30:00,62.97,63.01,62.97,62.99,27038.0,59.9603,59.9984,59.9603,59.9794,27038.0
2024-03-22 11:00:00,62.99,63.04,62.98,63.03,29996.0,59.9794,60.027,59.9698,60.0175,29996.0
2024-03-22 11:30:00,63.03,63.03,62.95,62.98,27838.0,60.0175,60.0175,59.9413,59.9698,27838.0
2024-03-22 12:00:00,62.98,63.0,62.93,62.98,18259.0,59.9698,59.9889,59.9222,59.9698,18259.0
2024-03-22 12:30:00,62.97,63.0,62.94,63.0,29970.0,59.9603,59.9889,59.9318,59.9889,29970.0
2024-03-22 13:00:00,63.0,63.03,62.99,63.01,41194.0,59.9889,60.0175,59.9794,59.9984,41194.0
2024-03-22 13:30:00,63.02,63.03,62.99,63.03,28654.0,60.0079,60.0175,59.9794,60.0175,28654.0
2024-03-22 14:00:00,63.03,63.04,62.99,63.04,22051.0,60.0175,60.027,59.9794,60.027,22051.0
2024-03-22 14:30:00,63.03,63.03,62.98,63.02,23359.0,60.0175,60.0175,59.9698,60.0079,23359.0
2024-03-22 15:00:00,63.02,63.02,62.91,62.95,34476.0,60.0079,60.0079,59.9032,59.9413,34476.0
2024-03-22 15:30:00,62.95,63.01,62.92,62.95,376028.0,59.9413,59.9984,59.9127,59.9413,376028.0
2024-03-25 09:30:00,62.73,62.89,62.65,62.88,411751.0,59.7318,59.8841,59.6556,59.8746,411751.0
2024-03-25 10:00:00,62.88,63.0,62.87,63.0,41818.0,59.8746,59.9889,59.8651,59.9889,41818.0
2024-03-25 10:30:00,62.99,63.0,62.94,62.98,65205.0,59.9794,59.9889,59.9318,59.9698,65205.0
2024-03-25 11:00:00,62.97,62.97,62.91,62.96,51697.0,59.9603,59.9603,59.9032,59.9508,51697.0
2024-03-25 11:30:00,62.95,62.97,62.93,62.96,105052.0,59.9413,59.9603,59.9222,59.9508,105052.0
2024-03-25 12:00:00,62.96,62.97,62.91,62.95,54588.0,59.9508,59.9603,59.9032,59.9413,54588.0
2024-03-25 12:30:00,62.95,62.96,62.9,62.94,59648.0,59.9413,59.9508,59.8937,59.9318,59648.0
2024-03-25 13:00:00,62.94,62.95,62.9,62.94,68468.0,59.9318,59.9413,59.8937,59.9318,68468.0
2024-03-25 13:30:00,62.93,62.95,62.91,62.93,34980.0,59.9222,59.9413,59.9032,59.9222,34980.0
2024-03-25 14:00:00,62.93,62.96,62.91,62.96,24779.0,59.9222,59.9508,59.9032,59.9508,24779.0
2024-03-25 14:30:00,62.96,62.96,62.92,62.93,24760.0,59.9508,59.9508,59.9127,59.9222,24760.0
2024-03-25 15:00:00,62.94,62.94,62.88,62.9,59954.0,59.9318,59.9318,59.8746,59.8937,59954.0
2024-03-25 15:30:00,62.9,62.93,62.83,62.87,137085.0,59.8937,59.9222,59.827,59.8651,137085.0
2024-03-26 09:30:00,63.13,63.19,63.11,63.16,125852.0,60.1127,60.1698,60.0936,60.1412,125852.0
2024-03-26 10:00:00,63.16,63.21,63.12,63.12,44292.0,60.1412,60.1889,60.1032,60.1032,44292.0
2024-03-26 10:30:00,63.12,63.15,63.09,63.14,2507667.0,60.1032,60.1317,60.0746,60.1222,2507667.0
2024-03-26 11:00:00,63.14,63.16,63.1,63.14,52026.0,60.1222,60.1412,60.0841,60.1222,52026.0
2024-03-26 11:30:00,63.13,63.15,63.09,63.15,16660.0,60.1127,60.1317,60.0746,60.1317,16660.0
2024-03-26 12:00:00,63.16,63.21,63.15,63.21,28991.0,60.1412,60.1889,60.1317,60.1889,28991.0
2024-03-26 12:30:00,63.22,63.24,63.18,63.18,21765.0,60.1984,60.2174,60.1603,60.1603,21765.0
2024-03-26 13:00:00,63.18,63.23,63.17,63.21,28106.0,60.1603,60.2079,60.1508,60.1889,28106.0
2024-03-26 13:30:00,63.21,63.22,63.14,63.17,39112.0,60.1889,60.1984,60.1222,60.1508,39112.0
2024-03-26 14:00:00,63.17,63.21,63.16,63.21,38923.0,60.1508,60.1889,60.1412,60.1889,38923.0
2024-03-26 14:30:00,63.21,63.22,63.18,63.2,20675.0,60.1889,60.1984,60.1603,60.1793,20675.0
2024-03-26 15:00:00,63.2,63.23,63.15,63.17,69402.0,60.1793,60.2079,60.1317,60.1508,69402.0
2024-03-26 15:30:00,63.16,63.17,63.02,63.04,181766.0,60.1412,60.1508,60.0079,60.027,181766.0
2024-03-27 09:30:00,63.14,63.44,63.14,63.27,544232.0,60.1222,60.4079,60.1222,60.246,544232.0
2024-03-27 10:00:00,63.26,63.33,63.2,63.33,1558803.0,60.2365,60.3031,60.1793,60.3031,1558803.0
2024-03-27 10:30:00,63.33,63.39,63.31,63.34,103480.0,60.3031,60.3602,60.2841,60.3126,103480.0
2024-03-27 11:00:00,63.33,63.37,63.32,63.36,27270.0,60.3031,60.3412,60.2936,60.3317,27270.0
2024-03-27 11:30:00,63.35,63.36,63.29,63.3,25816.0,60.3222,60.3317,60.265,60.2746,25816.0
2024-03-27 12:00:00,63.29,63.33,63.27,63.32,30289.0,60.265,60.3031,60.246,60.2936,30289.0
2024-03-27 12:30:00,63.33,63.39,63.33,63.38,41143.0,60.3031,60.3602,60.3031,60.3507,41143.0
2024-03-27 13:00:00,63.37,63.4,63.34,63.38,38328.0,60.3412,60.3698,60.3126,60.3507,38328.0
2024-03-27 13:30:00,63.38,63.39,63.34,63.36,25036.0,60.3507,60.3602,60.3126,60.3317,25036.0
2024-03-27 14:00:00,63.36,63.44,63.35,63.43,22777.0,60.3317,60.4079,60.3222,60.3983,22777.0
2024-03-27 14:30:00,63.43,63.45,63.4,63.42,21340.0,60.3983,60.4174,60.3698,60.3888,21340.0
2024-03-27 15:00:00,63.42,63.47,63.38,63.45,152454.0,60.3888,60.4364,60.3507,60.4174,152454.0
2024-03-27 15:30:00,63.44,63.57,63.44,63.56,143074.0,60.4079,60.5316,60.4079,60.5221,143074.0
2024-03-28 09:30:00,63.23,63.37,63.23,63.36,155878.0,60.2079,60.3412,60.2079,60.3317,155878.0
2024-03-28 10:00:00,63.37,63.4,63.27,63.29,36564.0,60.3412,60.3698,60.246,60.265,36564.0
2024-03-28 10:30:00,63.3,63.39,63.3,63.36,31498.0,60.2746,60.3602,60.2746,60.3317,31498.0
2024-03-28 11:00:00,63.36,63.37,63.3,63.35,31195.0,60.3317,60.3412,60.2746,60.3222,31195.0
2024-03-28 11:30:00,63.36,63.36,63.3,63.33,32677.0,60.3317,60.3317,60.2746,60.3031,32677.0
2024-03-28 12:00:00,63.33,63.4,63.28,63.39,194697.0,60.3031,60.3698,60.2555,60.3602,194697.0
2024-03-28 12:30:00,63.4,63.41,63.35,63.35,11234.0,60.3698,60.3793,60.3222,60.3222,11234.0
2024-03-28 13:00:00,63.34,63.36,63.29,63.3,22811.0,60.3126,60.3317,60.265,60.2746,22811.0
2024-03-28 13:30:00,63.3,63.33,63.28,63.29,19414.0,60.2746,60.3031,60.2555,60.265,19414.0
2024-03-28 14:00:00,63.3,63.33,63.27,63.29,31667.0,60.2746,60.3031,60.246,60.265,31667.0
2024-03-28 14:30:00,63.29,63.34,63.24,63.33,10263.0,60.265,60.3126,60.2174,60.3031,10263.0
2024-03-28 15:00:00,63.33,63.36,63.3,63.35,32467.0,60.3031,60.3317,60.2746,60.3222,32467.0
2024-03-28 15:30:00,63.35,63.36,63.3,63.34,239498.0,60.3222,60.3317,60.2746,60.3126,239498.0
2024-04-01 09:30:00,63.33,63.35,63.17,63.34,105032.0,60.3031,60.3222,60.1508,60.3126,105032.0
2024-04-01 10:00:00,63.31,63.31,63.03,63.07,54187.0,60.2841,60.2841,60.0175,60.0555,54187.0
2024-04-01 10:30:00,63.06,63.08,62.98,63.03,23318.0,60.046,60.0651,59.9698,60.0175,23318.0
2024-04-01 11:00:00,63.03,63.03,62.97,63.01,31919.0,60.0175,60.0175,59.9603,59.9984,31919.0
2024-04-01 11:30:00,63.01,63.01,62.95,62.98,86342.0,59.9984,59.9984,59.9413,59.9698,86342.0
2024-04-01 12:00:00,62.97,63.06,62.96,63.05,38097.0,59.9603,60.046,59.9508,60.0365,38097.0
2024-04-01 12:30:00,63.06,63.09,63.06,63.08,39391.0,60.046,60.0746,60.046,60.0651,39391.0
2024-04-01 13:00:00,63.07,63.09,63.01,63.06,26534.0,60.0555,60.0746,59.9984,60.046,26534.0
2024-04-01 13:30:00,63.06,63.11,63.05,63.11,9774.0,60.046,60.0936,60.0365,60.0936,9774.0
2024-04-01 14:00:00,63.12,63.13,63.09,63.12,65221.0,60.1032,60.1127,60.0746,60.1032,65221.0
2024-04-01 14:30:00,63.12,63.13,63.07,63.08,38093.0,60.1032,60.1127,60.0555,60.0651,38093.0
2024-04-01 15:00:00,63.08,63.14,63.07,63.08,39279.0,60.0651,60.1222,60.0555,60.0651,39279.0
2024-04-01 15:30:00,63.08,63.1,63.04,63.08,132445.0,60.0651,60.0841,60.027,60.0651,132445.0
2024-04-02 09:30:00,62.44,62.51,62.33,62.43,2808588.0,59.4557,59.5223,59.3509,59.4461,2808588.0
2024-04-02 10:00:00,62.43,62.56,62.4,62.52,40958.0,59.4461,59.5699,59.4176,59.5318,40958.0
2024-04-02 10:30:00,62.5,62.52,62.38,62.41,40362.0,59.5128,59.5318,59.3985,59.4271,40362.0
2024-04-02 11:00:00,62.4,62.51,62.39,62.45,68086.0,59.4176,59.5223,59.408,59.4652,68086.0
2024-04-02 11:30:00,62.46,62.47,62.34,62.38,21771.0,59.4747,59.4842,59.3604,59.3985,21771.0
2024-04-02 12:00:00,62.37,62.4,62.33,62.38,44074.0,59.389,59.4176,59.3509,59.3985,44074.0
2024-04-02 12:30:00,62.39,62.44,62.38,62.44,34130.0,59.408,59.4557,59.3985,59.4557,34130.0
2024-04-02 13:00:00,62.44,62.44,62.36,62.4,60744.0,59.4557,59.4557,59.3795,59.4176,60744.0
2024-04-02 13:30:00,62.38,62.41,62.34,62.38,48748.0,59.3985,59.4271,59.3604,59.3985,48748.0
2024-04-02 14:00:00,62.39,62.43,62.37,62.41,44062.0,59.408,59.4461,59.389,59.4271,44062.0
2024-04-02 14:30:00,62.41,62.43,62.39,62.42,34155.0,59.4271,59.4461,59.408,59.4366,34155.0
2024-04-02 15:00:00,62.42,62.46,62.4,62.44,87198.0,59.4366,59.4747,59.4176,59.4557,87198.0
2024-04-02 15:30:00,62.44,62.5,62.42,62.49,258827.0,59.4557,59.5128,59.4366,59.5033,258827.0
2024-04-03 09:30:00,62.38,62.51,62.38,62.48,288296.0,59.3985,59.5223,59.3985,59.4937,288296.0
2024-04-03 10:00:00,62.49,62.77,62.49,62.71,42982.0,59.5033,59.7699,59.5033,59.7127,42982.0
2024-04-03 10:30:00,62.7,62.85,62.69,62.83,31554.0,59.7032,59.8461,59.6937,59.827,31554.0
2024-04-03 11:00:00,62.83,62.93,62.81,62.92,24715.0,59.827,59.9222,59.808,59.9127,24715.0
2024-04-03 11:30:00,62.92,62.97,62.9,62.91,19953.0,59.9127,59.9603,59.8937,59.9032,19953.0
2024-04-03 12:00:00,62.91,62.98,62.84,62.98,46899.0,59.9032,59.9698,59.8365,59.9698,46899.0
2024-04-03 12:30:00,62.98,63.01,62.88,62.93,40025.0,59.9698,59.9984,59.8746,59.9222,40025.0
2024-04-03 13:00:00,62.93,62.99,62.9,62.99,18462.0,59.9222,59.9794,59.8937,59.9794,18462.0
2024-04-03 13:30:00,62.98,63.0,62.96,62.97,28404.0,59.9698,59.9889,59.9508,59.9603,28404.0
2024-04-03 14:00:00,62.96,63.0,62.96,62.96,23555.0,59.9508,59.9889,59.9508,59.9508,23555.0
2024-04-03 14:30:00,62.96,63.0,62.95,62.97,39392.0,59.9508,59.9889,59.9413,59.9603,39392.0
2024-04-03 15:00:00,62.96,62.97,62.82,62.86,53209.0,59.9508,59.9603,59.8175,59.8556,53209.0
2024-04-03 15:30:00,62.85,62.96,62.84,62.94,165482.0,59.8461,59.9508,59.8365,59.9318,165482.0
2024-04-04 09:30:00,63.38,63.39,63.31,63.35,114755.0,60.3507,60.3602,60.2841,60.3222,114755.0
2024-04-04 10:00:00,63.36,63.41,63.33,63.38,168186.0,60.3317,60.3793,60.3031,60.3507,168186.0
2024-04-04 10:30:00,63.39,63.4,63.36,63.38,21516.0,60.3602,60.3698,60.3317,60.3507,21516.0
2024-04-04 11:00:00,63.38,63.4,63.33,63.35,39916.0,60.3507,60.3698,60.3031,60.3222,39916.0
2024-04-04 11:30:00,63.36,63.39,63.34,63.36,77743.0,60.3317,60.3602,60.3126,60.3317,77743.0
2024-04-04 12:00:00,63.37,63.4,63.36,63.39,59719.0,60.3412,60.3698,60.3317,60.3602,59719.0
2024-04-04 12:30:00,63.38,63.39,63.32,63.34,32322.0,60.3507,60.3602,60.2936,60.3126,32322.0
2024-04-04 13:00:00,63.35,63.35,63.32,63.33,59598.0,60.3222,60.3222,60.2936,60.3031,59598.0
2024-04-04 13:30:00,63.33,63.33,63.26,63.27,48811.0,60.3031,60.3031,60.2365,60.246,48811.0
2024-04-04 14:00:00,63.26,63.26,62.95,62.96,148219.0,60.2365,60.2365,59.9413,59.9508,148219.0
2024-04-04 14:30:00,62.95,62.95,62.74,62.78,132121.0,59.9413,59.9413,59.7413,59.7794,132121.0
2024-04-04 15:00:00,62.74,62.81,62.63,62.63,210418.0,59.7413,59.808,59.6366,59.6366,210418.0
2024-04-04 15:30:00,62.63,62.66,62.52,62.57,201320.0,59.6366,59.6651,59.5318,59.5794,201320.0
2024-04-05 09:30:00,62.57,62.68,62.5,62.62,70197.0,59.5794,59.6842,59.5128,59.6271,70197.0
2024-04-05 10:00:00,62.61,62.66,62.45,62.65,837244.0,59.6175,59.6651,59.4652,59.6556,837244.0
2024-04-05 10:30:00,62.65,62.78,62.62,62.78,107558.0,59.6556,59.7794,59.6271,59.7794,107558.0
2024-04-05 11:00:00,62.77,62.82,62.72,62.79,130572.0,59.7699,59.8175,59.7223,59.7889,130572.0
2024-04-05 11:30:00,62.79,62.91,62.74,62.9,47519.0,59.7889,59.9032,59.7413,59.8937,47519.0
2024-04-05 12:00:00,62.9,62.92,62.88,62.91,31769.0,59.8937,59.9127,59.8746,59.9032,31769.0
2024-04-05 12:30:00,62.9,62.97,62.86,62.96,17474.0,59.8937,59.9603,59.8556,59.9508,17474.0
2024-04-05 13:00:00,62.95,62.95,62.85,62.87,94832.0,59.9413,59.9413,59.8461,59.8651,94832.0
2024-04-05 13:30:00,62.88,62.91,62.74,62.77,49894.0,59.8746,59.9032,59.7413,59.7699,49894.0
2024-04-05 14:00:00,62.77,62.88,62.72,62.8,38652.0,59.7699,59.8746,59.7223,59.7984,38652.0
2024-04-05 14:30:00,62.81,62.87,62.77,62.8,37112.0,59.808,59.8651,59.7699,59.7984,37112.0
2024-04-05 15:00:00,62.8,62.86,62.78,62.86,301292.0,59.7984,59.8556,59.7794,59.8556,301292.0
2024-04-05 15:30:00,62.86,62.91,62.81,62.83,133565.0,59.8556,59.9032,59.808,59.827,133565.0
2024-04-08 09:30:00,63.35,63.47,63.34,63.36,666893.0,60.3222,60.4364,60.3126,60.3317,666893.0
2024-04-08 10:00:00,63.37,63.37,63.22,63.36,38072.0,60.3412,60.3412,60.1984,60.3317,38072.0
2024-04-08 10:30:00,63.36,63.42,63.35,63.4,35197.0,60.3317,60.3888,60.3222,60.3698,35197.0
2024-04-08 11:00:00,63.41,63.44,63.36,63.41,55052.0,60.3793,60.4079,60.3317,60.3793,55052.0
2024-04-08 11:30:00,63.41,63.42,63.33,63.35,37087.0,60.3793,60.3888,60.3031,60.3222,37087.0
2024-04-08 12:00:00,63.34,63.35,63.25,63.3,18142.0,60.3126,60.3222,60.2269,60.2746,18142.0
2024-04-08 12:30:00,63.29,63.38,63.29,63.38,13141.0,60.265,60.3507,60.265,60.3507,13141.0
2024-04-08 13:00:00,63.38,63.39,63.33,63.39,62427.0,60.3507,60.3602,60.3031,60.3602,62427.0
2024-04-08 13:30:00,63.4,63.42,63.37,63.41,53430.0,60.3698,60.3888,60.3412,60.3793,53430.0
2024-04-08 14:00:00,63.41,63.42,63.37,63.41,49497.0,60.3793,60.3888,60.3412,60.3793,49497.0
2024-04-08 14:30:00,63.41,63.41,63.35,63.38,32608.0,60.3793,60.3793,60.3222,60.3507,32608.0
2024-04-08 15:00:00,63.39,63.41,63.36,63.41,27725.0,60.3602,60.3793,60.3317,60.3793,27725.0
2024-04-08 15:30:00,63.4,63.42,63.3,63.3,54615.0,60.3698,60.3888,60.2746,60.2746,54615.0
2024-04-09 09:30:00,63.61,63.75,63.48,63.53,41379.0,60.5697,60.703,60.4459,60.4936,41379.0
2024-04-09 10:00:00,63.54,63.59,63.45,63.46,26586.0,60.5031,60.5507,60.4174,60.4269,26586.0
2024-04-09 10:30:00,63.45,63.46,63.16,63.21,141527.0,60.4174,60.4269,60.1412,60.1889,141527.0
2024-04-09 11:00:00,63.21,63.27,63.17,63.21,112191.0,60.1889,60.246,60.1508,60.1889,112191.0
2024-04-09 11:30:00,63.22,63.28,63.19,63.23,48412.0,60.1984,60.2555,60.1698,60.2079,48412.0
2024-04-09 12:00:00,63.24,63.31,63.23,63.28,46989.0,60.2174,60.2841,60.2079,60.2555,46989.0
2024-04-09 12:30:00,63.28,63.32,63.22,63.25,34421.0,60.2555,60.2936,60.1984,60.2269,34421.0
2024-04-09 13:00:00,63.26,63.3,63.23,63.25,48981.0,60.2365,60.2746,60.2079,60.2269,48981.0
2024-04-09 13:30:00,63.25,63.29,63.22,63.22,39555.0,60.2269,60.265,60.1984,60.1984,39555.0
2024-04-09 14:00:00,63.22,63.28,63.17,63.24,50575.0,60.1984,60.2555,60.1508,60.2174,50575.0
2024-04-09 14:30:00,63.24,63.27,63.21,63.24,32306.0,60.2174,60.246,60.1889,60.2174,32306.0
2024-04-09 15:00:00,63.24,63.36,63.16,63.36,45357.0,60.2174,60.3317,60.1412,60.3317,45357.0
2024-04-09 15:30:00,63.36,63.39,63.29,63.36,66052.0,60.3317,60.3602,60.265,60.3317,66052.0
2024-04-10 09:30:00,62.46,62.55,62.33,62.46,69454.0,59.4747,59.5604,59.3509,59.4747,69454.0
2024-04-10 10:00:00,62.41,62.7,62.38,62.66,33008.0,59.4271,59.7032,59.3985,59.6651,33008.0
2024-04-10 10:30:00,62.65,62.75,62.53,62.57,70744.0,59.6556,59.7508,59.5414,59.5794,70744.0
2024-04-10 11:00:00,62.57,62.58,62.44,62.47,50130.0,59.5794,59.589,59.4557,59.4842,50130.0
2024-04-10 11:30:00,62.48,62.49,62.34,62.36,27074.0,59.4937,59.5033,59.3604,59.3795,27074.0
2024-04-10 12:00:00,62.36,62.38,62.29,62.3,46555.0,59.3795,59.3985,59.3128,59.3223,46555.0
2024-04-10 12:30:00,62.3,62.4,62.28,62.39,40491.0,59.3223,59.4176,59.3033,59.408,40491.0
2024-04-10 13:00:00,62.39,62.48,62.21,62.36,122224.0,59.408,59.4937,59.2366,59.3795,122224.0
2024-04-10 13:30:00,62.35,62.45,62.25,62.39,75112.0,59.37,59.4652,59.2747,59.408,75112.0
2024-04-10 14:00:00,62.38,62.46,62.3,62.3,52063.0,59.3985,59.4747,59.3223,59.3223,52063.0
2024-04-10 14:30:00,62.3,62.35,62.23,62.23,42939.0,59.3223,59.37,59.2557,59.2557,42939.0
2024-04-10 15:00:00,62.23,62.42,62.22,62.38,82905.0,59.2557,59.4366,59.2462,59.3985,82905.0
2024-04-10 15:30:00,62.38,62.47,62.33,62.42,107776.0,59.3985,59.4842,59.3509,59.4366,107776.0
2024-04-11 09:30:00,62.68,62.74,62.56,62.56,89480.0,59.6842,59.7413,59.5699,59.5699,89480.0
2024-04-11 10:00:00,62.57,62.57,62.09,62.12,76539.0,59.5794,59.5794,59.1224,59.1509,76539.0
2024-04-11 10:30:00,62.11,62.26,62.11,62.2,65894.0,59.1414,59.2843,59.1414,59.2271,65894.0
2024-04-11 11:00:00,62.2,62.31,62.18,62.27,16259.0,59.2271,59.3319,59.2081,59.2938,16259.0
2024-04-11 11:30:00,62.26,62.43,62.25,62.43,165094.0,59.2843,59.4461,59.2747,59.4461,165094.0
2024-04-11 12:00:00,62.45,62.47,62.42,62.44,422823.0,59.4652,59.4842,59.4366,59.4557,422823.0
2024-04-11 12:30:00,62.43,62.52,62.41,62.49,155436.0,59.4461,59.5318,59.4271,59.5033,155436.0
2024-04-11 13:00:00,62.48,62.66,62.44,62.62,59607.0,59.4937,59.6651,59.4557,59.6271,59607.0
2024-04-11 13:30:00,62.64,62.68,62.58,62.66,138314.0,59.6461,59.6842,59.589,59.6651,138314.0
2024-04-11 14:00:00,62.66,62.78,62.65,62.74,77987.0,59.6651,59.7794,59.6556,59.7413,77987.0
2024-04-11 14:30:00,62.75,62.77,62.68,62.7,118336.0,59.7508,59.7699,59.6842,59.7032,118336.0
2024-04-11 15:00:00,62.7,62.74,62.68,62.72,227184.0,59.7032,59.7413,59.6842,59.7223,227184.0
2024-04-11 15:30:00,62.72,62.75,62.66,62.69,407252.0,59.7223,59.7508,59.6651,59.6937,407252.0
2024-04-12 09:30:00,62.16,62.32,62.13,62.21,52468.0,59.189,59.3414,59.1605,59.2366,52468.0
2024-04-12 10:00:00,62.17,62.17,61.99,62.02,68063.0,59.1986,59.1986,59.0272,59.0557,68063.0
2024-04-12 10:30:00,62.01,62.05,61.86,61.87,98466.0,59.0462,59.0843,58.9034,58.9129,98466.0
2024-04-12 11:00:00,61.86,61.96,61.83,61.96,44950.0,58.9034,58.9986,58.8748,58.9986,44950.0
2024-04-12 11:30:00,61.96,62.03,61.95,61.96,114049.0,58.9986,59.0653,58.9891,58.9986,114049.0
2024-04-12 12:00:00,61.96,61.96,61.83,61.83,90599.0,58.9986,58.9986,58.8748,58.8748,90599.0
2024-04-12 12:30:00,61.84,61.84,61.72,61.78,121221.0,58.8843,58.8843,58.7701,58.8272,121221.0
2024-04-12 13:00:00,61.78,61.8,61.67,61.68,107032.0,58.8272,58.8462,58.7225,58.732,107032.0
2024-04-12 13:30:00,61.68,61.79,61.63,61.73,93479.0,58.732,58.8367,58.6844,58.7796,93479.0
2024-04-12 14:00:00,61.73,61.8,61.65,61.69,76452.0,58.7796,58.8462,58.7034,58.7415,76452.0
2024-04-12 14:30:00,61.68,61.68,61.59,61.59,45945.0,58.732,58.732,58.6463,58.6463,45945.0
2024-04-12 15:00:00,61.58,61.64,61.57,61.6,52305.0,58.6368,58.6939,58.6272,58.6558,52305.0
2024-04-12 15:30:00,61.6,61.69,61.58,61.65,201011.0,58.6558,58.7415,58.6368,58.7034,201011.0
2024-04-15 09:30:00,62.22,62.3,62.1,62.12,156559.0,59.2462,59.3223,59.1319,59.1509,156559.0
2024-04-15 10:00:00,62.12,62.13,61.81,61.83,335824.0,59.1509,59.1605,58.8558,58.8748,335824.0
2024-04-15 10:30:00,61.83,61.95,61.71,61.73,239522.0,58.8748,58.9891,58.7605,58.7796,239522.0
2024-04-15 11:00:00,61.73,61.77,61.66,61.76,197461.0,58.7796,58.8177,58.7129,58.8082,197461.0
2024-04-15 11:30:00,61.77,61.89,61.76,61.85,752963.0,58.8177,58.9319,58.8082,58.8939,752963.0
2024-04-15 12:00:00,61.85,61.91,61.68,61.71,65808.0,58.8939,58.951,58.732,58.7605,65808.0
2024-04-15 12:30:00,61.71,61.71,61.65,61.71,41599.0,58.7605,58.7605,58.7034,58.7605,41599.0
2024-04-15 13:00:00,61.71,61.73,61.47,61.48,57351.0,58.7605,58.7796,58.532,58.5415,57351.0
2024-04-15 13:30:00,61.47,61.49,61.34,61.47,65037.0,58.532,58.5511,58.4082,58.532,65037.0
2024-04-15 14:00:00,61.47,61.48,61.35,61.38,68584.0,58.532,58.5415,58.4178,58.4463,68584.0
2024-04-15 14:30:00,61.38,61.47,61.34,61.4,71070.0,58.4463,58.532,58.4082,58.4654,71070.0
2024-04-15 15:00:00,61.4,61.4,61.26,61.31,104641.0,58.4654,58.4654,58.3321,58.3797,104641.0
2024-04-15 15:30:00,61.3,61.41,61.3,61.38,237913.0,58.3701,58.4749,58.3701,58.4463,237913.0
2024-04-16 09:30:00,60.67,60.71,60.51,60.61,216787.0,57.7703,57.8083,57.6179,57.7131,216787.0
2024-04-16 10:00:00,60.59,60.71,60.53,60.54,108945.0,57.6941,57.8083,57.6369,57.6465,108945.0
2024-04-16 10:30:00,60.54,60.61,60.51,60.53,143068.0,57.6465,57.7131,57.6179,57.6369,143068.0
2024-04-16 11:00:00,60.53,60.65,60.52,60.59,150472.0,57.6369,57.7512,57.6274,57.6941,150472.0
2024-04-16 11:30:00,60.58,60.7,60.55,60.61,47359.0,57.6846,57.7988,57.656,57.7131,47359.0
2024-04-16 12:00:00,60.6,60.61,60.53,60.57,61343.0,57.7036,57.7131,57.6369,57.675,61343.0
2024-04-16 12:30:00,60.58,60.65,60.53,60.64,53804.0,57.6846,57.7512,57.6369,57.7417,53804.0
2024-04-16 13:00:00,60.64,60.65,60.53,60.54,56019.0,57.7417,57.7512,57.6369,57.6465,56019.0
2024-04-16 13:30:00,60.55,60.65,60.33,60.6,113334.0,57.656,57.7512,57.4465,57.7036,113334.0
2024-04-16 14:00:00,60.59,60.81,60.46,60.53,105463.0,57.6941,57.9036,57.5703,57.6369,105463.0
2024-04-16 14:30:00,60.53,60.73,60.52,60.72,78217.0,57.6369,57.8274,57.6274,57.8179,78217.0
2024-04-16 15:00:00,60.72,60.72,60.62,60.69,53462.0,57.8179,57.8179,57.7226,57.7893,53462.0
2024-04-16 15:30:00,60.69,60.69,60.51,60.54,133071.0,57.7893,57.7893,57.6179,57.6465,133071.0
2024-04-17 09:30:00,60.78,60.89,60.64,60.64,94958.0,57.875,57.9797,57.7417,57.7417,94958.0
2024-04-17 10:00:00,60.64,60.65,60.42,60.56,42734.0,57.7417,57.7512,57.5322,57.6655,42734.0
2024-04-17 10:30:00,60.54,60.57,60.4,60.46,38666.0,57.6465,57.675,57.5132,57.5703,38666.0
2024-04-17 11:00:00,60.47,60.56,60.46,60.51,44936.0,57.5798,57.6655,57.5703,57.6179,44936.0
2024-04-17 11:30:00,60.48,60.51,60.43,60.48,44987.0,57.5893,57.6179,57.5417,57.5893,44987.0
2024-04-17 12:00:00,60.44,60.51,60.31,60.46,63001.0,57.5512,57.6179,57.4275,57.5703,63001.0
2024-04-17 12:30:00,60.46,60.46,60.34,60.41,93381.0,57.5703,57.5703,57.456,57.5227,93381.0
2024-04-17 13:00:00,60.42,60.56,60.41,60.56,48882.0,57.5322,57.6655,57.5227,57.6655,48882.0
2024-04-17 13:30:00,60.57,60.69,60.55,60.68,34209.0,57.675,57.7893,57.656,57.7798,34209.0
2024-04-17 14:00:00,60.67,60.76,60.64,60.67,61987.0,57.7703,57.856,57.7417,57.7703,61987.0
2024-04-17 14:30:00,60.67,60.82,60.6,60.6,91047.0,57.7703,57.9131,57.7036,57.7036,91047.0
2024-04-17 15:00:00,60.59,60.6,60.51,60.54,94601.0,57.6941,57.7036,57.6179,57.6465,94601.0
2024-04-17 15:30:00,60.54,60.66,60.52,60.57,222866.0,57.6465,57.7607,57.6274,57.675,222866.0
2024-04-18 09:30:00,60.63,60.71,60.5,60.65,171304.0,57.7322,57.8083,57.6084,57.7512,171304.0
2024-04-18 10:00:00,60.66,60.78,60.6,60.75,33449.0,57.7607,57.875,57.7036,57.8464,33449.0
2024-04-18 10:30:00,60.8,60.87,60.76,60.8,29576.0,57.894,57.9607,57.856,57.894,29576.0
2024-04-18 11:00:00,60.82,60.97,60.81,60.91,370762.0,57.9131,58.0559,57.9036,57.9988,370762.0
2024-04-18 11:30:00,60.92,60.93,60.81,60.86,140920.0,58.0083,58.0178,57.9036,57.9512,140920.0
2024-04-18 12:00:00,60.9,60.94,60.79,60.85,110422.0,57.9893,58.0273,57.8845,57.9416,110422.0
2024-04-18 12:30:00,60.83,60.88,60.68,60.7,62219.0,57.9226,57.9702,57.7798,57.7988,62219.0
2024-04-18 13:00:00,60.71,60.73,60.52,60.64,62776.0,57.8083,57.8274,57.6274,57.7417,62776.0
2024-04-18 13:30:00,60.64,60.65,60.52,60.61,57382.0,57.7417,57.7512,57.6274,57.7131,57382.0
2024-04-18 14:00:00,60.59,60.65,60.52,60.58,79114.0,57.6941,57.7512,57.6274,57.6846,79114.0
2024-04-18 14:30:00,60.58,60.62,60.51,60.54,41348.0,57.6846,57.7226,57.6179,57.6465,41348.0
2024-04-18 15:00:00,60.55,60.65,60.55,60.6,51780.0,57.656,57.7512,57.656,57.7036,51780.0
2024-04-18 15:30:00,60.6,60.66,60.56,60.59,75141.0,57.7036,57.7607,57.6655,57.6941,75141.0
2024-04-19 09:30:00,60.48,60.63,60.46,60.54,60158.0,57.5893,57.7322,57.5703,57.6465,60158.0
2024-04-19 10:00:00,60.53,60.63,60.5,60.59,61462.0,57.6369,57.7322,57.6084,57.6941,61462.0
2024-04-19 10:30:00,60.59,60.67,60.52,60.59,47687.0,57.6941,57.7703,57.6274,57.6941,47687.0
2024-04-19 11:00:00,60.59,60.63,60.54,60.59,42679.0,57.6941,57.7322,57.6465,57.6941,42679.0
2024-04-19 11:30:00,60.59,60.6,60.5,60.52,35100.0,57.6941,57.7036,57.6084,57.6274,35100.0
2024-04-19 12:00:00,60.52,60.57,60.3,60.3,33695.0,57.6274,57.675,57.4179,57.4179,33695.0
2024-04-19 12:30:00,60.31,60.51,60.3,60.5,27338.0,57.4275,57.6179,57.4179,57.6084,27338.0
2024-04-19 13:00:00,60.5,60.56,60.46,60.46,41846.0,57.6084,57.6655,57.5703,57.5703,41846.0
2024-04-19 13:30:00,60.46,60.6,60.45,60.52,31244.0,57.5703,57.7036,57.5608,57.6274,31244.0
2024-04-19 14:00:00,60.51,60.51,60.38,60.38,59013.0,57.6179,57.6179,57.4941,57.4941,59013.0
2024-04-19 14:30:00,60.39,60.41,60.29,60.36,98638.0,57.5036,57.5227,57.4084,57.4751,98638.0
2024-04-19 15:00:00,60.37,60.47,60.34,60.43,60737.0,57.4846,57.5798,57.456,57.5417,60737.0
2024-04-19 15:30:00,60.43,60.47,60.35,60.45,88871.0,57.5417,57.5798,57.4655,57.5608,88871.0
2024-04-22 09:30:00,60.82,60.92,60.75,60.85,52667.0,57.9131,58.0083,57.8464,57.9416,52667.0
2024-04-22 10:00:00,60.85,60.91,60.82,60.86,101743.0,57.9416,57.9988,57.9131,57.9512,101743.0
2024-04-22 10:30:00,60.86,60.94,60.83,60.84,63886.0,57.9512,58.0273,57.9226,57.9321,63886.0
2024-04-22 11:00:00,60.84,60.85,60.76,60.81,1595198.0,57.9321,57.9416,57.856,57.9036,1595198.0
2024-04-22 11:30:00,60.82,60.91,60.81,60.91,49017.0,57.9131,57.9988,57.9036,57.9988,49017.0
2024-04-22 12:00:00,60.91,61.02,60.9,60.95,47228.0,57.9988,58.1035,57.9893,58.0369,47228.0
2024-04-22 12:30:00,60.94,60.96,60.9,60.96,68941.0,58.0273,58.0464,57.9893,58.0464,68941.0
2024-04-22 13:00:00,60.98,61.06,60.94,61.06,46876.0,58.0654,58.1416,58.0273,58.1416,46876.0
2024-04-22 13:30:00,61.06,61.19,61.05,61.16,58974.0,58.1416,58.2654,58.1321,58.2368,58974.0
2024-04-22 14:00:00,61.16,61.22,61.12,61.21,53496.0,58.2368,58.294,58.1987,58.2844,53496.0
2024-04-22 14:30:00,61.2,61.22,61.12,61.16,90368.0,58.2749,58.294,58.1987,58.2368,90368.0
2024-04-22 15:00:00,61.16,61.16,61.05,61.08,144053.0,58.2368,58.2368,58.1321,58.1607,144053.0
2024-04-22 15:30:00,61.07,61.09,60.97,61.04,332031.0,58.1511,58.1702,58.0559,58.1226,332031.0
2024-04-23 09:30:00,61.07,61.42,61.04,61.38,47236.0,58.1511,58.4844,58.1226,58.4463,47236.0
2024-04-23 10:00:00,61.4,61.47,61.34,61.41,59425.0,58.4654,58.532,58.4082,58.4749,59425.0
2024-04-23 10:30:00,61.41,61.5,61.41,61.44,19387.0,58.4749,58.5606,58.4749,58.5035,19387.0
2024-04-23 11:00:00,61.44,61.48,61.35,61.47,807005.0,58.5035,58.5415,58.4178,58.532,807005.0
2024-04-23 11:30:00,61.47,61.48,61.36,61.37,19136.0,58.532,58.5415,58.4273,58.4368,19136.0
2024-04-23 12:00:00,61.38,61.53,61.37,61.53,35372.0,58.4463,58.5891,58.4368,58.5891,35372.0
2024-04-23 12:30:00,61.52,61.55,61.48,61.51,34799.0,58.5796,58.6082,58.5415,58.5701,34799.0
2024-04-23 13:00:00,61.5,61.59,61.49,61.55,21234.0,58.5606,58.6463,58.5511,58.6082,21234.0
2024-04-23 13:30:00,61.56,61.61,61.54,61.57,15824.0,58.6177,58.6653,58.5987,58.6272,15824.0
2024-04-23 14:00:00,61.57,61.6,61.54,61.6,36950.0,58.6272,58.6558,58.5987,58.6558,36950.0
2024-04-23 14:30:00,61.59,61.6,61.54,61.57,30489.0,58.6463,58.6558,58.5987,58.6272,30489.0
2024-04-23 15:00:00,61.57,61.58,61.52,61.57,25740.0,58.6272,58.6368,58.5796,58.6272,25740.0
2024-04-23 15:30:00,61.57,61.58,61.47,61.53,1119865.0,58.6272,58.6368,58.532,58.5891,1119865.0
2024-04-24 09:30:00,61.46,61.54,61.32,61.34,54939.0,58.5225,58.5987,58.3892,58.4082,54939.0
2024-04-24 10:00:00,61.33,61.42,61.3,61.34,34709.0,58.3987,58.4844,58.3701,58.4082,34709.0
2024-04-24 10:30:00,61.34,61.35,61.16,61.16,36929.0,58.4082,58.4178,58.2368,58.2368,36929.0
2024-04-24 11:00:00,61.16,61.18,61.1,61.13,27601.0,58.2368,58.2559,58.1797,58.2083,27601.0
2024-04-24 11:30:00,61.13,61.16,61.02,61.06,35085.0,58.2083,58.2368,58.1035,58.1416,35085.0
2024-04-24 12:00:00,61.05,61.13,61.05,61.11,72787.0,58.1321,58.2083,58.1321,58.1892,72787.0
2024-04-24 12:30:00,61.1,61.15,61.05,61.14,24725.0,58.1797,58.2273,58.1321,58.2178,24725.0
2024-04-24 13:00:00,61.13,61.22,61.11,61.2,25290.0,58.2083,58.294,58.1892,58.2749,25290.0
2024-04-24 13:30:00,61.21,61.29,61.21,61.27,32643.0,58.2844,58.3606,58.2844,58.3416,32643.0
2024-04-24 14:00:00,61.28,61.28,61.16,61.17,137234.0,58.3511,58.3511,58.2368,58.2464,137234.0
2024-04-24 14:30:00,61.16,61.19,61.12,61.15,42957.0,58.2368,58.2654,58.1987,58.2273,42957.0
2024-04-24 15:00:00,61.14,61.27,61.13,61.26,37730.0,58.2178,58.3416,58.2083,58.3321,37730.0
2024-04-24 15:30:00,61.25,61.3,61.23,61.25,117589.0,58.3225,58.3701,58.3035,58.3225,117589.0
2024-04-25 09:30:00,60.35,60.45,60.22,60.33,95265.0,57.4655,57.5608,57.3418,57.4465,95265.0
2024-04-25 10:00:00,60.32,60.57,60.21,60.55,74413.0,57.437,57.675,57.3322,57.656,74413.0
2024-04-25 10:30:00,60.55,60.6,60.47,60.52,78312.0,57.656,57.7036,57.5798,57.6274,78312.0
2024-04-25 11:00:00,60.51,60.6,60.5,60.59,57864.0,57.6179,57.7036,57.6084,57.6941,57864.0
2024-04-25 11:30:00,60.59,60.64,60.54,60.64,39266.0,57.6941,57.7417,57.6465,57.7417,39266.0
2024-04-25 12:00:00,60.63,60.64,60.57,60.61,56635.0,57.7322,57.7417,57.675,57.7131,56635.0
2024-04-25 12:30:00,60.61,60.69,60.6,60.67,84840.0,57.7131,57.7893,57.7036,57.7703,84840.0
2024-04-25 13:00:00,60.67,60.72,60.62,60.66,26364.0,57.7703,57.8179,57.7226,57.7607,26364.0
2024-04-25 13:30:00,60.68,60.83,60.66,60.8,31760.0,57.7798,57.9226,57.7607,57.894,31760.0
2024-04-25 14:00:00,60.8,60.8,60.69,60.69,20067.0,57.894,57.894,57.7893,57.7893,20067.0
2024-04-25 14:30:00,60.68,60.76,60.67,60.73,30992.0,57.7798,57.856,57.7703,57.8274,30992.0
2024-04-25 15:00:00,60.73,60.86,60.72,60.85,41575.0,57.8274,57.9512,57.8179,57.9416,41575.0
2024-04-25 15:30:00,60.84,60.84,60.75,60.82,155508.0,57.9321,57.9321,57.8464,57.9131,155508.0
2024-04-26 09:30:00,61.17,61.42,61.17,61.38,34242.0,58.2464,58.4844,58.2464,58.4463,34242.0
2024-04-26 10:00:00,61.38,61.46,61.35,61.39,146750.0,58.4463,58.5225,58.4178,58.4558,146750.0
2024-04-26 10:30:00,61.38,61.42,61.19,61.21,47618.0,58.4463,58.4844,58.2654,58.2844,47618.0
2024-04-26 11:00:00,61.22,61.26,61.14,61.19,42410.0,58.294,58.3321,58.2178,58.2654,42410.0
2024-04-26 11:30:00,61.19,61.3,61.16,61.26,55939.0,58.2654,58.3701,58.2368,58.3321,55939.0
2024-04-26 12:00:00,61.26,61.32,61.21,61.32,55674.0,58.3321,58.3892,58.2844,58.3892,55674.0
2024-04-26 12:30:00,61.32,61.36,61.31,61.36,28185.0,58.3892,58.4273,58.3797,58.4273,28185.0
2024-04-26 13:00:00,61.36,61.38,61.34,61.36,29343.0,58.4273,58.4463,58.4082,58.4273,29343.0
2024-04-26 13:30:00,61.37,61.4,61.35,61.38,26822.0,58.4368,58.4654,58.4178,58.4463,26822.0
2024-04-26 14:00:00,61.38,61.39,61.36,61.37,33974.0,58.4463,58.4558,58.4273,58.4368,33974.0
2024-04-26 14:30:00,61.37,61.45,61.35,61.45,92974.0,58.4368,58.513,58.4178,58.513,92974.0
2024-04-26 15:00:00,61.44,61.45,61.39,61.41,32476.0,58.5035,58.513,58.4558,58.4749,32476.0
2024-04-26 15:30:00,61.41,61.41,61.31,61.33,132692.0,58.4749,58.4749,58.3797,58.3987,132692.0
2024-04-29 09:30:00,61.78,61.85,61.73,61.76,66688.0,58.8272,58.8939,58.7796,58.8082,66688.0
2024-04-29 10:00:00,61.76,61.83,61.76,61.81,54657.0,58.8082,58.8748,58.8082,58.8558,54657.0
2024-04-29 10:30:00,61.81,61.95,61.8,61.95,52385.0,58.8558,58.9891,58.8462,58.9891,52385.0
2024-04-29 11:00:00,61.94,61.98,61.92,61.97,53001.0,58.9796,59.0176,58.9605,59.0081,53001.0
2024-04-29 11:30:00,61.98,62.01,61.93,62.01,29507.0,59.0176,59.0462,58.97,59.0462,29507.0
2024-04-29 12:00:00,62.01,62.07,62.0,62.06,37150.0,59.0462,59.1033,59.0367,59.0938,37150.0
2024-04-29 12:30:00,62.06,62.21,62.04,62.15,52315.0,59.0938,59.2366,59.0748,59.1795,52315.0
2024-04-29 13:00:00,62.15,62.16,62.11,62.16,36010.0,59.1795,59.189,59.1414,59.189,36010.0
2024-04-29 13:30:00,62.16,62.16,62.08,62.1,38335.0,59.189,59.189,59.1129,59.1319,38335.0
2024-04-29 14:00:00,62.09,62.14,62.04,62.05,46224.0,59.1224,59.17,59.0748,59.0843,46224.0
2024-04-29 14:30:00,62.05,62.1,61.97,62.09,49622.0,59.0843,59.1319,59.0081,59.1224,49622.0
2024-04-29 15:00:00,62.09,62.09,61.92,62.0,98635.0,59.1224,59.1224,58.9605,59.0367,98635.0
2024-04-29 15:30:00,62.0,62.1,61.97,62.09,123666.0,59.0367,59.1319,59.0081,59.1224,123666.0
2024-04-30 09:30:00,61.7,61.84,61.68,61.74,34061.0,58.751,58.8843,58.732,58.7891,34061.0
2024-04-30 10:00:00,61.76,61.88,61.72,61.79,320091.0,58.8082,58.9224,58.7701,58.8367,320091.0
2024-04-30 10:30:00,61.79,61.79,61.66,61.66,136660.0,58.8367,58.8367,58.7129,58.7129,136660.0
2024-04-30 11:00:00,61.67,61.67,61.48,61.53,27999.0,58.7225,58.7225,58.5415,58.5891,27999.0
2024-04-30 11:30:00,61.52,61.53,61.44,61.48,14366.0,58.5796,58.5891,58.5035,58.5415,14366.0
2024-04-30 12:00:00,61.49,61.49,61.4,61.46,37738.0,58.5511,58.5511,58.4654,58.5225,37738.0
2024-04-30 12:30:00,61.46,61.46,61.34,61.39,31198.0,58.5225,58.5225,58.4082,58.4558,31198.0
2024-04-30 13:00:00,61.38,61.42,61.35,61.4,29322.0,58.4463,58.4844,58.4178,58.4654,29322.0
2024-04-30 13:30:00,61.39,61.47,61.38,61.47,16527.0,58.4558,58.532,58.4463,58.532,16527.0
2024-04-30 14:00:00,61.47,61.49,61.37,61.39,30701.0,58.532,58.5511,58.4368,58.4558,30701.0
2024-04-30 14:30:00,61.39,61.43,61.29,61.33,33582.0,58.4558,58.4939,58.3606,58.3987,33582.0
2024-04-30 15:00:00,61.33,61.37,61.29,61.32,42544.0,58.3987,58.4368,58.3606,58.3892,42544.0
2024-04-30 15:30:00,61.32,61.34,61.17,61.18,123599.0,58.3892,58.4082,58.2464,58.2559,123599.0
2024-05-01 09:30:00,61.12,61.2,61.08,61.1,31146.0,58.1987,58.2749,58.1607,58.1797,31146.0
2024-05-01 10:00:00,61.12,61.22,61.02,61.08,41036.0,58.1987,58.294,58.1035,58.1607,41036.0
2024-05-01 10:30:00,61.09,61.11,61.01,61.1,80282.0,58.1702,58.1892,58.094,58.1797,80282.0
2024-05-01 11:00:00,61.1,61.12,60.99,61.06,42135.0,58.1797,58.1987,58.075,58.1416,42135.0
2024-05-01 11:30:00,61.07,61.11,60.99,61.0,26569.0,58.1511,58.1892,58.075,58.0845,26569.0
2024-05-01 12:00:00,60.99,61.08,60.97,61.08,45377.0,58.075,58.1607,58.0559,58.1607,45377.0
2024-05-01 12:30:00,61.07,61.08,60.99,61.01,25256.0,58.1511,58.1607,58.075,58.094,25256.0
2024-05-01 13:00:00,61.0,61.04,60.95,61.04,29693.0,58.0845,58.1226,58.0369,58.1226,29693.0
2024-05-01 13:30:00,61.03,61.09,61.02,61.06,47544.0,58.113,58.1702,58.1035,58.1416,47544.0
2024-05-01 14:00:00,61.04,61.3,61.02,61.29,107800.0,58.1226,58.3701,58.1035,58.3606,107800.0
2024-05-01 14:30:00,61.28,61.82,61.07,61.71,182208.0,58.3511,58.8653,58.1511,58.7605,182208.0
2024-05-01 15:00:00,61.74,61.8,61.46,61.57,78562.0,58.7891,58.8462,58.5225,58.6272,78562.0
2024-05-01 15:30:00,61.55,61.55,61.06,61.06,141837.0,58.6082,58.6082,58.1416,58.1416,141837.0
2024-05-02 09:30:00,61.82,61.93,61.72,61.8,132233.0,58.8653,58.97,58.7701,58.8462,132233.0
2024-05-02 10:00:00,61.77,61.81,61.57,61.8,80172.0,58.8177,58.8558,58.6272,58.8462,80172.0
2024-05-02 10:30:00,61.81,61.87,61.69,61.82,53175.0,58.8558,58.9129,58.7415,58.8653,53175.0
2024-05-02 11:00:00,61.81,61.93,61.78,61.88,165406.0,58.8558,58.97,58.8272,58.9224,165406.0
2024-05-02 11:30:00,61.89,61.95,61.81,61.93,22439.0,58.9319,58.9891,58.8558,58.97,22439.0
2024-05-02 12:00:00,61.93,61.93,61.83,61.91,64922.0,58.97,58.97,58.8748,58.951,64922.0
2024-05-02 12:30:00,61.92,61.97,61.87,61.94,54014.0,58.9605,59.0081,58.9129,58.9796,54014.0
2024-05-02 13:00:00,61.94,62.06,61.94,62.05,38271.0,58.9796,59.0938,58.9796,59.0843,38271.0
2024-05-02 13:30:00,62.06,62.07,61.98,62.03,28876.0,59.0938,59.1033,59.0176,59.0653,28876.0
2024-05-02 14:00:00,62.04,62.15,62.04,62.11,42218.0,59.0748,59.1795,59.0748,59.1414,42218.0
2024-05-02 14:30:00,62.12,62.24,62.11,62.23,21705.0,59.1509,59.2652,59.1414,59.2557,21705.0
2024-05-02 15:00:00,62.22,62.24,62.17,62.18,35875.0,59.2462,59.2652,59.1986,59.2081,35875.0
2024-05-02 15:30:00,62.18,62.19,62.09,62.17,135065.0,59.2081,59.2176,59.1224,59.1986,135065.0
2024-05-03 09:30:00,62.8,62.92,62.66,62.87,40058.0,59.7984,59.9127,59.6651,59.8651,40058.0
2024-05-03 10:00:00,62.88,62.99,62.45,62.59,44769.0,59.8746,59.9794,59.4652,59.5985,44769.0
2024-05-03 10:30:00,62.57,62.65,62.51,62.58,29774.0,59.5794,59.6556,59.5223,59.589,29774.0
2024-05-03 11:00:00,62.59,62.67,62.53,62.64,34050.0,59.5985,59.6747,59.5414,59.6461,34050.0
2024-05-03 11:30:00,62.66,62.75,62.66,62.72,38106.0,59.6651,59.7508,59.6651,59.7223,38106.0
2024-05-03 12:00:00,62.71,62.8,62.71,62.77,9926.0,59.7127,59.7984,59.7127,59.7699,9926.0
2024-05-03 12:30:00,62.76,62.82,62.73,62.74,62208.0,59.7604,59.8175,59.7318,59.7413,62208.0
2024-05-03 13:00:00,62.74,62.75,62.69,62.71,17099.0,59.7413,59.7508,59.6937,59.7127,17099.0
2024-05-03 13:30:00,62.72,62.78,62.69,62.76,12571.0,59.7223,59.7794,59.6937,59.7604,12571.0
2024-05-03 14:00:00,62.76,62.81,62.76,62.79,15190.0,59.7604,59.808,59.7604,59.7889,15190.0
2024-05-03 14:30:00,62.79,62.81,62.73,62.75,26323.0,59.7889,59.808,59.7318,59.7508,26323.0
2024-05-03 15:00:00,62.75,62.78,62.72,62.78,42113.0,59.7508,59.7794,59.7223,59.7794,42113.0
2024-05-03 15:30:00,62.77,62.8,62.74,62.78,47334.0,59.7699,59.7984,59.7413,59.7794,47334.0
2024-05-06 09:30:00,62.94,63.08,62.94,63.08,31106.0,59.9318,60.0651,59.9318,60.0651,31106.0
2024-05-06 10:00:00,63.1,63.17,63.08,63.13,10546.0,60.0841,60.1508,60.0651,60.1127,10546.0
2024-05-06 10:30:00,63.14,63.15,63.03,63.04,10780.0,60.1222,60.1317,60.0175,60.027,10780.0
2024-05-06 11:00:00,63.04,63.04,62.95,62.98,12318.0,60.027,60.027,59.9413,59.9698,12318.0
2024-05-06 11:30:00,62.97,63.06,62.96,63.05,26132.0,59.9603,60.046,59.9508,60.0365,26132.0
2024-05-06 12:00:00,63.05,63.05,62.95,63.01,11806.0,60.0365,60.0365,59.9413,59.9984,11806.0
2024-05-06 12:30:00,63.02,63.1,63.0,63.07,9822.0,60.0079,60.0841,59.9889,60.0555,9822.0
2024-05-06 13:00:00,63.08,63.12,63.05,63.08,11883.0,60.0651,60.1032,60.0365,60.0651,11883.0
2024-05-06 13:30:00,63.08,63.12,63.07,63.1,19628.0,60.0651,60.1032,60.0555,60.0841,19628.0
2024-05-06 14:00:00,63.1,63.15,63.09,63.14,27046.0,60.0841,60.1317,60.0746,60.1222,27046.0
2024-05-06 14:30:00,63.14,63.14,63.09,63.12,29333.0,60.1222,60.1222,60.0746,60.1032,29333.0
2024-05-06 15:00:00,63.12,63.12,63.04,63.04,45303.0,60.1032,60.1032,60.027,60.027,45303.0
2024-05-06 15:30:00,63.04,63.11,63.02,63.11,123911.0,60.027,60.0936,60.0079,60.0936,123911.0
2024-05-07 09:30:00,63.14,63.26,63.14,63.15,22933.0,60.1222,60.2365,60.1222,60.1317,22933.0
2024-05-07 10:00:00,63.13,63.25,63.12,63.22,43477.0,60.1127,60.2269,60.1032,60.1984,43477.0
2024-05-07 10:30:00,63.22,63.26,63.19,63.24,30237.0,60.1984,60.2365,60.1698,60.2174,30237.0
2024-05-07 11:00:00,63.24,63.31,63.23,63.28,24319.0,60.2174,60.2841,60.2079,60.2555,24319.0
2024-05-07 11:30:00,63.28,63.33,63.24,63.3,16186.0,60.2555,60.3031,60.2174,60.2746,16186.0
2024-05-07 12:00:00,63.3,63.35,63.3,63.3,15035.0,60.2746,60.3222,60.2746,60.2746,15035.0
2024-05-07 12:30:00,63.3,63.31,63.23,63.26,20770.0,60.2746,60.2841,60.2079,60.2365,20770.0
2024-05-07 13:00:00,63.26,63.28,63.22,63.27,18047.0,60.2365,60.2555,60.1984,60.246,18047.0
2024-05-07 13:30:00,63.27,63.29,63.14,63.14,15773.0,60.246,60.265,60.1222,60.1222,15773.0
2024-05-07 14:00:00,63.13,63.16,63.1,63.13,12340.0,60.1127,60.1412,60.0841,60.1127,12340.0
2024-05-07 14:30:00,63.13,63.14,63.07,63.13,18963.0,60.1127,60.1222,60.0555,60.1127,18963.0
2024-05-07 15:00:00,63.13,63.18,63.12,63.18,19930.0,60.1127,60.1603,60.1032,60.1603,19930.0
2024-05-07 15:30:00,63.18,63.21,63.15,63.18,49373.0,60.1603,60.1889,60.1317,60.1603,49373.0
2024-05-08 09:30:00,62.8,62.98,62.8,62.97,37881.0,59.7984,59.9698,59.7984,59.9603,37881.0
2024-05-08 10:00:00,62.97,63.06,62.97,63.06,16286.0,59.9603,60.046,59.9603,60.046,16286.0
2024-05-08 10:30:00,63.07,63.07,63.03,63.05,13203.0,60.0555,60.0555,60.0175,60.0365,13203.0
2024-05-08 11:00:00,63.05,63.09,63.01,63.08,21705.0,60.0365,60.0746,59.9984,60.0651,21705.0
2024-05-08 11:30:00,63.07,63.16,63.05,63.13,53464.0,60.0555,60.1412,60.0365,60.1127,53464.0
2024-05-08 12:00:00,63.13,63.14,63.09,63.11,11992.0,60.1127,60.1222,60.0746,60.0936,11992.0
2024-05-08 12:30:00,63.11,63.13,63.06,63.1,21010.0,60.0936,60.1127,60.046,60.0841,21010.0
2024-05-08 13:00:00,63.12,63.12,63.06,63.09,31824.0,60.1032,60.1032,60.046,60.0746,31824.0
2024-05-08 13:30:00,63.09,63.13,63.08,63.12,22641.0,60.0746,60.1127,60.0651,60.1032,22641.0
2024-05-08 14:00:00,63.13,63.15,63.1,63.14,20689.0,60.1127,60.1317,60.0841,60.1222,20689.0
2024-05-08 14:30:00,63.14,63.16,63.11,63.11,38487.0,60.1222,60.1412,60.0936,60.0936,38487.0
2024-05-08 15:00:00,63.1,63.16,63.08,63.14,91963.0,60.0841,60.1412,60.0651,60.1222,91963.0
2024-05-08 15:30:00,63.14,63.16,63.12,63.15,40025.0,60.1222,60.1412,60.1032,60.1317,40025.0
2024-05-09 09:30:00,63.17,63.35,63.17,63.34,17291.0,60.1508,60.3222,60.1508,60.3126,17291.0
2024-05-09 10:00:00,63.35,63.49,63.35,63.48,15488.0,60.3222,60.4555,60.3222,60.4459,15488.0
2024-05-09 10:30:00,63.5,63.56,63.48,63.52,27442.0,60.465,60.5221,60.4459,60.484,27442.0
2024-05-09 11:00:00,63.52,63.57,63.45,63.48,151980.0,60.484,60.5316,60.4174,60.4459,151980.0
2024-05-09 11:30:00,63.48,63.5,63.39,63.43,52009.0,60.4459,60.465,60.3602,60.3983,52009.0
2024-05-09 12:00:00,63.43,63.52,63.42,63.5,82595.0,60.3983,60.484,60.3888,60.465,82595.0
2024-05-09 12:30:00,63.49,63.54,63.46,63.53,13713.0,60.4555,60.5031,60.4269,60.4936,13713.0
2024-05-09 13:00:00,63.54,63.59,63.51,63.57,34124.0,60.5031,60.5507,60.4745,60.5316,34124.0
2024-05-09 13:30:00,63.58,63.58,63.52,63.53,18677.0,60.5412,60.5412,60.484,60.4936,18677.0
2024-05-09 14:00:00,63.51,63.59,63.51,63.59,21369.0,60.4745,60.5507,60.4745,60.5507,21369.0
2024-05-09 14:30:00,63.6,63.66,63.58,63.65,18594.0,60.5602,60.6173,60.5412,60.6078,18594.0
2024-05-09 15:00:00,63.67,63.67,63.63,63.66,14648.0,60.6269,60.6269,60.5888,60.6173,14648.0
2024-05-09 15:30:00,63.66,63.68,63.6,63.64,217134.0,60.6173,60.6364,60.5602,60.5983,217134.0
2024-05-10 09:30:00,63.75,63.79,63.69,63.78,32430.0,60.703,60.7411,60.6459,60.7316,32430.0
2024-05-10 10:00:00,63.74,63.76,63.58,63.58,35299.0,60.6935,60.7126,60.5412,60.5412,35299.0
2024-05-10 10:30:00,63.58,63.66,63.57,63.59,18725.0,60.5412,60.6173,60.5316,60.5507,18725.0
2024-05-10 11:00:00,63.58,63.64,63.56,63.63,45568.0,60.5412,60.5983,60.5221,60.5888,45568.0
2024-05-10 11:30:00,63.63,63.65,63.58,63.63,9712.0,60.5888,60.6078,60.5412,60.5888,9712.0
2024-05-10 12:00:00,63.64,63.66,63.59,63.61,143013.0,60.5983,60.6173,60.5507,60.5697,143013.0
2024-05-10 12:30:00,63.62,63.66,63.6,63.64,24571.0,60.5793,60.6173,60.5602,60.5983,24571.0
2024-05-10 13:00:00,63.63,63.63,63.58,63.6,36328.0,60.5888,60.5888,60.5412,60.5602,36328.0
2024-05-10 13:30:00,63.6,63.63,63.59,63.61,19907.0,60.5602,60.5888,60.5507,60.5697,19907.0
2024-05-10 14:00:00,63.61,63.61,63.58,63.59,23448.0,60.5697,60.5697,60.5412,60.5507,23448.0
2024-05-10 14:30:00,63.59,63.61,63.56,63.6,16602.0,60.5507,60.5697,60.5221,60.5602,16602.0
2024-05-10 15:00:00,63.6,63.64,63.58,63.64,62662.0,60.5602,60.5983,60.5412,60.5983,62662.0
2024-05-10 15:30:00,63.64,63.65,63.61,63.64,81364.0,60.5983,60.6078,60.5697,60.5983,81364.0
2024-05-13 09:30:00,63.72,63.75,63.65,63.75,53517.0,60.6745,60.703,60.6078,60.703,53517.0
2024-05-13 10:00:00,63.77,63.79,63.73,63.78,10390.0,60.7221,60.7411,60.684,60.7316,10390.0
2024-05-13 10:30:00,63.77,63.8,63.72,63.75,23457.0,60.7221,60.7507,60.6745,60.703,23457.0
2024-05-13 11:00:00,63.76,63.76,63.63,63.64,19367.0,60.7126,60.7126,60.5888,60.5983,19367.0
2024-05-13 11:30:00,63.63,63.7,63.63,63.68,262577.0,60.5888,60.6554,60.5888,60.6364,262577.0
2024-05-13 12:00:00,63.68,63.73,63.68,63.71,41413.0,60.6364,60.684,60.6364,60.665,41413.0
2024-05-13 12:30:00,63.7,63.71,63.66,63.66,15640.0,60.6554,60.665,60.6173,60.6173,15640.0
2024-05-13 13:00:00,63.66,63.66,63.55,63.62,15175.0,60.6173,60.6173,60.5126,60.5793,15175.0
2024-05-13 13:30:00,63.63,63.65,63.59,63.63,18787.0,60.5888,60.6078,60.5507,60.5888,18787.0
2024-05-13 14:00:00,63.63,63.64,63.59,63.63,29478.0,60.5888,60.5983,60.5507,60.5888,29478.0
2024-05-13 14:30:00,63.63,63.67,63.62,63.66,26826.0,60.5888,60.6269,60.5793,60.6173,26826.0
2024-05-13 15:00:00,63.67,63.68,63.62,63.65,107662.0,60.6269,60.6364,60.5793,60.6078,107662.0
2024-05-13 15:30:00,63.66,63.68,63.63,63.67,92617.0,60.6173,60.6364,60.5888,60.6269,92617.0
2024-05-14 09:30:00,63.88,64.0,63.88,63.99,38463.0,60.8268,60.9411,60.8268,60.9316,38463.0
2024-05-14 10:00:00,63.99,64.0,63.88,63.95,24877.0,60.9316,60.9411,60.8268,60.8935,24877.0
2024-05-14 10:30:00,63.94,63.98,63.89,63.97,23819.0,60.884,60.922,60.8364,60.9125,23819.0
2024-05-14 11:00:00,63.96,64.0,63.9,63.9,46667.0,60.903,60.9411,60.8459,60.8459,46667.0
2024-05-14 11:30:00,63.9,63.91,63.82,63.88,22928.0,60.8459,60.8554,60.7697,60.8268,22928.0
2024-05-14 12:00:00,63.87,63.89,63.83,63.85,34675.0,60.8173,60.8364,60.7792,60.7983,34675.0
2024-05-14 12:30:00,63.85,63.89,63.85,63.89,22662.0,60.7983,60.8364,60.7983,60.8364,22662.0
2024-05-14 13:00:00,63.9,63.91,63.86,63.9,8649.0,60.8459,60.8554,60.8078,60.8459,8649.0
2024-05-14 13:30:00,63.92,63.93,63.87,63.89,8783.0,60.8649,60.8744,60.8173,60.8364,8783.0
2024-05-14 14:00:00,63.9,64.0,63.89,63.99,62544.0,60.8459,60.9411,60.8364,60.9316,62544.0
2024-05-14 14:30:00,63.99,64.06,63.95,64.04,47001.0,60.9316,60.9982,60.8935,60.9792,47001.0
2024-05-14 15:00:00,64.03,64.06,64.0,64.03,53378.0,60.9697,60.9982,60.9411,60.9697,53378.0
2024-05-14 15:30:00,64.04,64.06,64.0,64.05,151935.0,60.9792,60.9982,60.9411,60.9887,151935.0
2024-05-15 09:30:00,64.29,64.36,64.12,64.15,34065.0,61.2172,61.2839,61.0554,61.0839,34065.0
2024-05-15 10:00:00,64.19,64.23,64.1,64.21,17380.0,61.122,61.1601,61.0363,61.1411,17380.0
2024-05-15 10:30:00,64.2,64.34,64.19,64.31,28036.0,61.1315,61.2648,61.122,61.2363,28036.0
2024-05-15 11:00:00,64.33,64.52,64.33,64.52,27570.0,61.2553,61.4362,61.2553,61.4362,27570.0
2024-05-15 11:30:00,64.52,64.54,64.43,64.44,36544.0,61.4362,61.4553,61.3505,61.3601,36544.0
2024-05-15 12:00:00,64.42,64.53,64.4,64.52,14186.0,61.341,61.4458,61.322,61.4362,14186.0
2024-05-15 12:30:00,64.53,64.56,64.52,64.56,19756.0,61.4458,61.4743,61.4362,61.4743,19756.0
2024-05-15 13:00:00,64.56,64.61,64.54,64.6,13827.0,61.4743,61.5219,61.4553,61.5124,13827.0
2024-05-15 13:30:00,64.59,64.61,64.55,64.59,29845.0,61.5029,61.5219,61.4648,61.5029,29845.0
2024-05-15 14:00:00,64.59,64.61,64.52,64.54,21001.0,61.5029,61.5219,61.4362,61.4553,21001.0
2024-05-15 14:30:00,64.54,64.55,64.5,64.54,14199.0,61.4553,61.4648,61.4172,61.4553,14199.0
2024-05-15 15:00:00,64.55,64.62,64.54,64.59,48474.0,61.4648,61.5315,61.4553,61.5029,48474.0
2024-05-15 15:30:00,64.59,64.66,64.58,64.6,50509.0,61.5029,61.5695,61.4934,61.5124,50509.0
2024-05-16 09:30:00,64.44,64.58,64.31,64.34,68003.0,61.3601,61.4934,61.2363,61.2648,68003.0
2024-05-16 10:00:00,64.35,64.45,64.31,64.43,50646.0,61.2744,61.3696,61.2363,61.3505,50646.0
2024-05-16 10:30:00,64.44,64.48,64.41,64.48,28988.0,61.3601,61.3982,61.3315,61.3982,28988.0
2024-05-16 11:00:00,64.48,64.48,64.38,64.42,40482.0,61.3982,61.3982,61.3029,61.341,40482.0
2024-05-16 11:30:00,64.43,64.5,64.42,64.49,27227.0,61.3505,61.4172,61.341,61.4077,27227.0
2024-05-16 12:00:00,64.49,64.49,64.4,64.42,68235.0,61.4077,61.4077,61.322,61.341,68235.0
2024-05-16 12:30:00,64.42,64.44,64.37,64.42,14659.0,61.341,61.3601,61.2934,61.341,14659.0
2024-05-16 13:00:00,64.42,64.44,64.32,64.37,15258.0,61.341,61.3601,61.2458,61.2934,15258.0
2024-05-16 13:30:00,64.37,64.37,64.3,64.35,14049.0,61.2934,61.2934,61.2268,61.2744,14049.0
2024-05-16 14:00:00,64.34,64.36,64.24,64.29,14263.0,61.2648,61.2839,61.1696,61.2172,14263.0
2024-05-16 14:30:00,64.29,64.33,64.29,64.33,16764.0,61.2172,61.2553,61.2172,61.2553,16764.0
2024-05-16 15:00:00,64.34,64.36,64.31,64.31,65873.0,61.2648,61.2839,61.2363,61.2363,65873.0
2024-05-16 15:30:00,64.31,64.31,64.21,64.24,180882.0,61.2363,61.2363,61.1411,61.1696,180882.0
2024-05-17 09:30:00,64.22,64.39,64.12,64.23,39283.0,61.1506,61.3125,61.0554,61.1601,39283.0
2024-05-17 10:00:00,64.26,64.37,64.25,64.37,28977.0,61.1887,61.2934,61.1791,61.2934,28977.0
2024-05-17 10:30:00,64.37,64.48,64.34,64.48,10941.0,61.2934,61.3982,61.2648,61.3982,10941.0
2024-05-17 11:00:00,64.46,64.48,64.37,64.38,13189.0,61.3791,61.3982,61.2934,61.3029,13189.0
2024-05-17 11:30:00,64.37,64.44,64.33,64.42,75652.0,61.2934,61.3601,61.2553,61.341,75652.0
2024-05-17 12:00:00,64.42,64.47,64.4,64.42,81591.0,61.341,61.3886,61.322,61.341,81591.0
2024-05-17 12:30:00,64.42,64.44,64.38,64.43,31723.0,61.341,61.3601,61.3029,61.3505,31723.0
2024-05-17 13:00:00,64.43,64.45,64.42,64.44,34544.0,61.3505,61.3696,61.341,61.3601,34544.0
2024-05-17 13:30:00,64.44,64.46,64.42,64.44,25938.0,61.3601,61.3791,61.341,61.3601,25938.0
2024-05-17 14:00:00,64.43,64.43,64.35,64.38,29973.0,61.3505,61.3505,61.2744,61.3029,29973.0
2024-05-17 14:30:00,64.38,64.47,64.38,64.46,42193.0,61.3029,61.3886,61.3029,61.3791,42193.0
2024-05-17 15:00:00,64.46,64.49,64.44,64.48,30225.0,61.3791,61.4077,61.3601,61.3982,30225.0
2024-05-17 15:30:00,64.48,64.49,64.44,64.48,57713.0,61.3982,61.4077,61.3601,61.3982,57713.0
2024-05-20 09:30:00,64.58,64.67,64.54,64.67,28657.0,61.4934,61.5791,61.4553,61.5791,28657.0
2024-05-20 10:00:00,64.66,64.73,64.66,64.67,31871.0,61.5695,61.6362,61.5695,61.5791,31871.0
2024-05-20 10:30:00,64.68,64.7,64.64,64.68,18499.0,61.5886,61.6076,61.5505,61.5886,18499.0
2024-05-20 11:00:00,64.67,64.71,64.64,64.7,24040.0,61.5791,61.6172,61.5505,61.6076,24040.0
2024-05-20 11:30:00,64.71,64.72,64.64,64.67,10280.0,61.6172,61.6267,61.5505,61.5791,10280.0
2024-05-20 12:00:00,64.66,64.68,64.64,64.67,38512.0,61.5695,61.5886,61.5505,61.5791,38512.0
2024-05-20 12:30:00,64.67,64.74,64.67,64.74,19687.0,61.5791,61.6457,61.5791,61.6457,19687.0
2024-05-20 13:00:00,64.73,64.75,64.64,64.67,19064.0,61.6362,61.6552,61.5505,61.5791,19064.0
2024-05-20 13:30:00,64.65,64.68,64.63,64.64,5385.0,61.56,61.5886,61.541,61.5505,5385.0
2024-05-20 14:00:00,64.65,64.65,64.55,64.63,19963.0,61.56,61.56,61.4648,61.541,19963.0
2024-05-20 14:30:00,64.63,64.65,64.6,64.61,6662.0,61.541,61.56,61.5124,61.5219,6662.0
2024-05-20 15:00:00,64.6,64.62,64.57,64.59,60528.0,61.5124,61.5315,61.4839,61.5029,60528.0
2024-05-20 15:30:00,64.59,64.6,64.51,64.55,126224.0,61.5029,61.5124,61.4267,61.4648,126224.0
2024-05-21 09:30:00,64.35,64.44,64.29,64.3,32515.0,61.2744,61.3601,61.2172,61.2268,32515.0
2024-05-21 10:00:00,64.31,64.47,64.3,64.46,28127.0,61.2363,61.3886,61.2268,61.3791,28127.0
2024-05-21 10:30:00,64.46,64.49,64.42,64.46,29637.0,61.3791,61.4077,61.341,61.3791,29637.0
2024-05-21 11:00:00,64.47,64.49,64.42,64.42,20405.0,61.3886,61.4077,61.341,61.341,20405.0
2024-05-21 11:30:00,64.41,64.41,64.37,64.38,14133.0,61.3315,61.3315,61.2934,61.3029,14133.0
2024-05-21 12:00:00,64.39,64.41,64.35,64.38,37840.0,61.3125,61.3315,61.2744,61.3029,37840.0
2024-05-21 12:30:00,64.39,64.41,64.35,64.39,5050.0,61.3125,61.3315,61.2744,61.3125,5050.0
2024-05-21 13:00:00,64.36,64.39,64.32,64.39,14506.0,61.2839,61.3125,61.2458,61.3125,14506.0
2024-05-21 13:30:00,64.39,64.44,64.38,64.44,10795.0,61.3125,61.3601,61.3029,61.3601,10795.0
2024-05-21 14:00:00,64.44,64.45,64.41,64.45,32962.0,61.3601,61.3696,61.3315,61.3696,32962.0
2024-05-21 14:30:00,64.45,64.46,64.4,64.42,8979.0,61.3696,61.3791,61.322,61.341,8979.0
2024-05-21 15:00:00,64.42,64.48,64.39,64.44,36665.0,61.341,61.3982,61.3125,61.3601,36665.0
2024-05-21 15:30:00,64.44,64.48,64.42,64.42,92104.0,61.3601,61.3982,61.341,61.341,92104.0
2024-05-22 09:30:00,64.03,64.07,63.63,64.03,52605.0,60.9697,61.0077,60.5888,60.9697,52605.0
2024-05-22 10:00:00,64.01,64.02,63.9,63.93,43412.0,60.9506,60.9601,60.8459,60.8744,43412.0
2024-05-22 10:30:00,63.92,63.96,63.88,63.95,11157.0,60.8649,60.903,60.8268,60.8935,11157.0
2024-05-22 11:00:00,63.95,64.0,63.94,63.99,136572.0,60.8935,60.9411,60.884,60.9316,136572.0
2024-05-22 11:30:00,63.99,63.99,63.87,63.91,25456.0,60.9316,60.9316,60.8173,60.8554,25456.0
2024-05-22 12:00:00,63.93,64.01,63.92,63.99,102203.0,60.8744,60.9506,60.8649,60.9316,102203.0
2024-05-22 12:30:00,64.0,64.01,63.96,63.99,41260.0,60.9411,60.9506,60.903,60.9316,41260.0
2024-05-22 13:00:00,63.99,64.01,63.95,63.96,16562.0,60.9316,60.9506,60.8935,60.903,16562.0
2024-05-22 13:30:00,63.94,63.95,63.85,63.91,25680.0,60.884,60.8935,60.7983,60.8554,25680.0
2024-05-22 14:00:00,63.9,63.9,63.64,63.65,25415.0,60.8459,60.8459,60.5983,60.6078,25415.0
2024-05-22 14:30:00,63.65,63.74,63.65,63.73,30734.0,60.6078,60.6935,60.6078,60.684,30734.0
2024-05-22 15:00:00,63.73,63.75,63.62,63.67,233863.0,60.684,60.703,60.5793,60.6269,233863.0
2024-05-22 15:30:00,63.68,63.8,63.68,63.8,63052.0,60.6364,60.7507,60.6364,60.7507,63052.0
2024-05-23 09:30:00,64.19,64.29,63.82,63.85,70452.0,61.122,61.2172,60.7697,60.7983,70452.0
2024-05-23 10:00:00,63.85,63.96,63.81,63.87,26694.0,60.7983,60.903,60.7602,60.8173,26694.0
2024-05-23 10:30:00,63.84,63.87,63.66,63.68,38015.0,60.7887,60.8173,60.6173,60.6364,38015.0
2024-05-23 11:00:00,63.68,63.83,63.67,63.77,24129.0,60.6364,60.7792,60.6269,60.7221,24129.0
2024-05-23 11:30:00,63.77,63.79,63.72,63.75,51631.0,60.7221,60.7411,60.6745,60.703,51631.0
2024-05-23 12:00:00,63.76,63.8,63.71,63.79,21685.0,60.7126,60.7507,60.665,60.7411,21685.0
2024-05-23 12:30:00,63.8,63.8,63.64,63.65,20555.0,60.7507,60.7507,60.5983,60.6078,20555.0
2024-05-23 13:00:00,63.64,63.66,63.58,63.62,18754.0,60.5983,60.6173,60.5412,60.5793,18754.0
2024-05-23 13:30:00,63.61,63.62,63.4,63.41,52818.0,60.5697,60.5793,60.3698,60.3793,52818.0
2024-05-23 14:00:00,63.41,63.42,63.29,63.32,22238.0,60.3793,60.3888,60.265,60.2936,22238.0
2024-05-23 14:30:00,63.28,63.32,63.24,63.25,23972.0,60.2555,60.2936,60.2174,60.2269,23972.0
2024-05-23 15:00:00,63.25,63.35,63.24,63.3,35318.0,60.2269,60.3222,60.2174,60.2746,35318.0
2024-05-23 15:30:00,63.31,63.41,63.3,63.37,92582.0,60.2841,60.3793,60.2746,60.3412,92582.0
2024-05-24 09:30:00,63.84,63.91,63.8,63.84,83080.0,60.7887,60.8554,60.7507,60.7887,83080.0
2024-05-24 10:00:00,63.86,64.03,63.81,63.98,76742.0,60.8078,60.9697,60.7602,60.922,76742.0
2024-05-24 10:30:00,63.97,63.99,63.88,63.98,38065.0,60.9125,60.9316,60.8268,60.922,38065.0
2024-05-24 11:00:00,63.98,64.09,63.96,64.03,23296.0,60.922,61.0268,60.903,60.9697,23296.0
2024-05-24 11:30:00,64.03,64.04,63.92,63.96,18727.0,60.9697,60.9792,60.8649,60.903,18727.0
2024-05-24 12:00:00,63.97,64.12,63.96,64.08,43621.0,60.9125,61.0554,60.903,61.0173,43621.0
2024-05-24 12:30:00,64.08,64.08,64.02,64.02,11461.0,61.0173,61.0173,60.9601,60.9601,11461.0
2024-05-24 13:00:00,64.03,64.08,64.0,64.06,16118.0,60.9697,61.0173,60.9411,60.9982,16118.0
2024-05-24 13:30:00,64.04,64.07,64.02,64.06,6601.0,60.9792,61.0077,60.9601,60.9982,6601.0
2024-05-24 14:00:00,64.06,64.12,64.04,64.05,16572.0,60.9982,61.0554,60.9792,60.9887,16572.0
2024-05-24 14:30:00,64.05,64.09,64.04,64.05,23362.0,60.9887,61.0268,60.9792,60.9887,23362.0
2024-05-24 15:00:00,64.04,64.05,63.96,63.98,124785.0,60.9792,60.9887,60.903,60.922,124785.0
2024-05-24 15:30:00,63.98,64.05,63.97,64.05,72066.0,60.922,60.9887,60.9125,60.9887,72066.0
2024-05-28 09:30:00,64.47,64.55,64.31,64.32,32592.0,61.3886,61.4648,61.2363,61.2458,32592.0
2024-05-28 10:00:00,64.28,64.28,64.18,64.21,23562.0,61.2077,61.2077,61.1125,61.1411,23562.0
2024-05-28 10:30:00,64.2,64.29,64.12,64.26,24044.0,61.1315,61.2172,61.0554,61.1887,24044.0
2024-05-28 11:00:00,64.27,64.32,64.2,64.3,19492.0,61.1982,61.2458,61.1315,61.2268,19492.0
2024-05-28 11:30:00,64.31,64.32,64.26,64.31,21059.0,61.2363,61.2458,61.1887,61.2363,21059.0
2024-05-28 12:00:00,64.32,64.35,64.25,64.26,17850.0,61.2458,61.2744,61.1791,61.1887,17850.0
2024-05-28 12:30:00,64.27,64.31,64.24,64.25,10665.0,61.1982,61.2363,61.1696,61.1791,10665.0
2024-05-28 13:00:00,64.25,64.25,64.17,64.2,20769.0,61.1791,61.1791,61.103,61.1315,20769.0
2024-05-28 13:30:00,64.18,64.22,64.08,64.11,22076.0,61.1125,61.1506,61.0173,61.0458,22076.0
2024-05-28 14:00:00,64.08,64.14,64.01,64.03,15609.0,61.0173,61.0744,60.9506,60.9697,15609.0
2024-05-28 14:30:00,64.03,64.03,63.94,64.02,15570.0,60.9697,60.9697,60.884,60.9601,15570.0
2024-05-28 15:00:00,64.03,64.09,64.01,64.03,40493.0,60.9697,61.0268,60.9506,60.9697,40493.0
2024-05-28 15:30:00,64.04,64.17,64.03,64.17,31991.0,60.9792,61.103,60.9697,61.103,31991.0
2024-05-29 09:30:00,63.26,63.35,63.18,63.35,28179.0,60.2365,60.3222,60.1603,60.3222,28179.0
2024-05-29 10:00:00,63.35,63.36,63.15,63.21,48018.0,60.3222,60.3317,60.1317,60.1889,48018.0
2024-05-29 10:30:00,63.21,63.23,63.05,63.09,81675.0,60.1889,60.2079,60.0365,60.0746,81675.0
2024-05-29 11:00:00,63.09,63.09,62.98,63.01,84219.0,60.0746,60.0746,59.9698,59.9984,84219.0
2024-05-29 11:30:00,63.01,63.02,62.95,63.01,61682.0,59.9984,60.0079,59.9413,59.9984,61682.0
2024-05-29 12:00:00,63.0,63.07,62.94,63.04,24812.0,59.9889,60.0555,59.9318,60.027,24812.0
2024-05-29 12:30:00,63.04,63.09,63.02,63.07,21891.0,60.027,60.0746,60.0079,60.0555,21891.0
2024-05-29 13:00:00,63.08,63.08,62.96,63.05,33804.0,60.0651,60.0651,59.9508,60.0365,33804.0
2024-05-29 13:30:00,63.04,63.07,62.98,63.05,26170.0,60.027,60.0555,59.9698,60.0365,26170.0
2024-05-29 14:00:00,63.05,63.09,63.0,63.01,117154.0,60.0365,60.0746,59.9889,59.9984,117154.0
2024-05-29 14:30:00,63.0,63.03,62.95,62.97,30965.0,59.9889,60.0175,59.9413,59.9603,30965.0
2024-05-29 15:00:00,62.97,63.05,62.96,63.02,52572.0,59.9603,60.0365,59.9508,60.0079,52572.0
2024-05-29 15:30:00,63.03,63.03,62.93,62.96,52019.0,60.0175,60.0175,59.9222,59.9508,52019.0
2024-05-30 09:30:00,63.75,63.91,63.75,63.89,28192.0,60.703,60.8554,60.703,60.8364,28192.0
2024-05-30 10:00:00,63.88,63.96,63.83,63.88,19677.0,60.8268,60.903,60.7792,60.8268,19677.0
2024-05-30 10:30:00,63.86,63.93,63.82,63.91,19803.0,60.8078,60.8744,60.7697,60.8554,19803.0
2024-05-30 11:00:00,63.9,63.97,63.85,63.95,26326.0,60.8459,60.9125,60.7983,60.8935,26326.0
2024-05-30 11:30:00,63.95,64.0,63.88,63.89,39773.0,60.8935,60.9411,60.8268,60.8364,39773.0
2024-05-30 12:00:00,63.9,64.01,63.89,63.97,180254.0,60.8459,60.9506,60.8364,60.9125,180254.0
2024-05-30 12:30:00,63.97,64.07,63.96,64.06,52881.0,60.9125,61.0077,60.903,60.9982,52881.0
2024-05-30 13:00:00,64.06,64.1,64.04,64.08,27384.0,60.9982,61.0363,60.9792,61.0173,27384.0
2024-05-30 13:30:00,64.08,64.11,64.04,64.06,61363.0,61.0173,61.0458,60.9792,60.9982,61363.0
2024-05-30 14:00:00,64.05,64.06,63.95,64.02,86163.0,60.9887,60.9982,60.8935,60.9601,86163.0
2024-05-30 14:30:00,64.03,64.06,63.99,64.02,77412.0,60.9697,60.9982,60.9316,60.9601,77412.0
2024-05-30 15:00:00,64.03,64.04,63.94,63.98,113220.0,60.9697,60.9792,60.884,60.922,113220.0
2024-05-30 15:30:00,63.98,64.04,63.81,64.01,132164.0,60.922,60.9792,60.7602,60.9506,132164.0
2024-05-31 09:30:00,64.37,64.56,64.37,64.46,45847.0,61.2934,61.4743,61.2934,61.3791,45847.0
2024-05-31 10:00:00,64.47,64.51,64.3,64.31,29066.0,61.3886,61.4267,61.2268,61.2363,29066.0
2024-05-31 10:30:00,64.3,64.36,64.23,64.32,25717.0,61.2268,61.2839,61.1601,61.2458,25717.0
2024-05-31 11:00:00,64.31,64.31,64.2,64.22,25345.0,61.2363,61.2363,61.1315,61.1506,25345.0
2024-05-31 11:30:00,64.2,64.29,64.14,64.27,130305.0,61.1315,61.2172,61.0744,61.1982,130305.0
2024-05-31 12:00:00,64.26,64.26,64.14,64.16,39699.0,61.1887,61.1887,61.0744,61.0934,39699.0
2024-05-31 12:30:00,64.17,64.23,64.16,64.2,32964.0,61.103,61.1601,61.0934,61.1315,32964.0
2024-05-31 13:00:00,64.2,64.31,64.19,64.31,47198.0,61.1315,61.2363,61.122,61.2363,47198.0
2024-05-31 13:30:00,64.3,64.32,64.25,64.28,30046.0,61.2268,61.2458,61.1791,61.2077,30046.0
2024-05-31 14:00:00,64.28,64.33,64.26,64.3,52871.0,61.2077,61.2553,61.1887,61.2268,52871.0
2024-05-31 14:30:00,64.29,64.35,64.26,64.31,38260.0,61.2172,61.2744,61.1887,61.2363,38260.0
2024-05-31 15:00:00,64.31,64.39,64.28,64.34,57195.0,61.2363,61.3125,61.2077,61.2648,57195.0
2024-05-31 15:30:00,64.33,64.58,64.28,64.55,284911.0,61.2553,61.4934,61.2077,61.4648,284911.0
2024-06-03 09:30:00,64.69,64.76,64.53,64.61,49284.0,61.5981,61.6648,61.4458,61.5219,49284.0
2024-06-03 10:00:00,64.62,64.86,64.62,64.75,22828.0,61.5315,61.76,61.5315,61.6552,22828.0
2024-06-03 10:30:00,64.75,64.76,64.63,64.67,29347.0,61.6552,61.6648,61.541,61.5791,29347.0
2024-06-03 11:00:00,64.66,64.83,64.61,64.82,20236.0,61.5695,61.7314,61.5219,61.7219,20236.0
2024-06-03 11:30:00,64.82,64.86,64.76,64.81,189330.0,61.7219,61.76,61.6648,61.7124,189330.0
2024-06-03 12:00:00,64.81,64.83,64.63,64.65,61697.0,61.7124,61.7314,61.541,61.56,61697.0
2024-06-03 12:30:00,64.64,64.7,64.6,64.65,33166.0,61.5505,61.6076,61.5124,61.56,33166.0
2024-06-03 13:00:00,64.66,64.71,64.55,64.7,242330.0,61.5695,61.6172,61.4648,61.6076,242330.0
2024-06-03 13:30:00,64.7,64.74,64.65,64.67,40429.0,61.6076,61.6457,61.56,61.5791,40429.0
2024-06-03 14:00:00,64.69,64.77,64.64,64.71,41603.0,61.5981,61.6743,61.5505,61.6172,41603.0
2024-06-03 14:30:00,64.71,64.78,64.7,64.74,19746.0,61.6172,61.6838,61.6076,61.6457,19746.0
2024-06-03 15:00:00,64.75,64.81,64.73,64.77,58740.0,61.6552,61.7124,61.6362,61.6743,58740.0
2024-06-03 15:30:00,64.77,64.83,64.73,64.82,66921.0,61.6743,61.7314,61.6362,61.7219,66921.0
2024-06-04 09:30:00,64.39,64.52,64.39,64.45,28347.0,61.3125,61.4362,61.3125,61.3696,28347.0
2024-06-04 10:00:00,64.52,64.64,64.38,64.43,70441.0,61.4362,61.5505,61.3029,61.3505,70441.0
2024-06-04 10:30:00,64.44,64.49,64.34,64.35,49546.0,61.3601,61.4077,61.2648,61.2744,49546.0
2024-06-04 11:00:00,64.36,64.44,64.31,64.36,55726.0,61.2839,61.3601,61.2363,61.2839,55726.0
2024-06-04 11:30:00,64.36,64.36,64.29,64.3,23326.0,61.2839,61.2839,61.2172,61.2268,23326.0
2024-06-04 12:00:00,64.29,64.37,64.25,64.37,38549.0,61.2172,61.2934,61.1791,61.2934,38549.0
2024-06-04 12:30:00,64.36,64.42,64.3,64.39,27423.0,61.2839,61.341,61.2268,61.3125,27423.0
2024-06-04 13:00:00,64.39,64.47,64.31,64.47,17415.0,61.3125,61.3886,61.2363,61.3886,17415.0
2024-06-04 13:30:00,64.47,64.51,64.42,64.48,46645.0,61.3886,61.4267,61.341,61.3982,46645.0
2024-06-04 14:00:00,64.47,64.59,64.43,64.56,44225.0,61.3886,61.5029,61.3505,61.4743,44225.0
2024-06-04 14:30:00,64.55,64.55,64.48,64.5,34830.0,61.4648,61.4648,61.3982,61.4172,34830.0
2024-06-04 15:00:00,64.49,64.49,64.35,64.44,108569.0,61.4077,61.4077,61.2744,61.3601,108569.0
2024-06-04 15:30:00,64.44,64.47,64.37,64.42,316621.0,61.3601,61.3886,61.2934,61.341,316621.0
2024-06-05 09:30:00,64.31,64.33,64.19,64.28,38578.0,61.2363,61.2553,61.122,61.2077,38578.0
2024-06-05 10:00:00,64.27,64.27,64.02,64.14,60185.0,61.1982,61.1982,60.9601,61.0744,60185.0
2024-06-05 10:30:00,64.15,64.29,64.12,64.14,49126.0,61.0839,61.2172,61.0554,61.0744,49126.0
2024-06-05 11:00:00,64.15,64.33,64.15,64.3,76735.0,61.0839,61.2553,61.0839,61.2268,76735.0
2024-06-05 11:30:00,64.3,64.35,64.28,64.33,45805.0,61.2268,61.2744,61.2077,61.2553,45805.0
2024-06-05 12:00:00,64.31,64.32,64.26,64.29,23725.0,61.2363,61.2458,61.1887,61.2172,23725.0
2024-06-05 12:30:00,64.29,64.36,64.28,64.31,9880.0,61.2172,61.2839,61.2077,61.2363,9880.0
2024-06-05 13:00:00,64.31,64.34,64.27,64.29,11087.0,61.2363,61.2648,61.1982,61.2172,11087.0
2024-06-05 13:30:00,64.3,64.35,64.28,64.34,19355.0,61.2268,61.2744,61.2077,61.2648,19355.0
2024-06-05 14:00:00,64.33,64.39,64.33,64.39,17407.0,61.2553,61.3125,61.2553,61.3125,17407.0
2024-06-05 14:30:00,64.4,64.48,64.4,64.46,12114.0,61.322,61.3982,61.322,61.3791,12114.0
2024-06-05 15:00:00,64.46,64.48,64.45,64.45,96971.0,61.3791,61.3982,61.3696,61.3696,96971.0
2024-06-05 15:30:00,64.45,64.54,64.43,64.53,130115.0,61.3696,61.4553,61.3505,61.4458,130115.0
2024-06-06 09:30:00,64.27,64.38,64.27,64.29,73784.0,61.1982,61.3029,61.1982,61.2172,73784.0
2024-06-06 10:00:00,64.3,64.32,64.23,64.23,59400.0,61.2268,61.2458,61.1601,61.1601,59400.0
2024-06-06 10:30:00,64.23,64.27,64.19,64.23,31087.0,61.1601,61.1982,61.122,61.1601,31087.0
2024-06-06 11:00:00,64.23,64.38,64.22,64.38,28899.0,61.1601,61.3029,61.1506,61.3029,28899.0
2024-06-06 11:30:00,64.38,64.41,64.35,64.4,172320.0,61.3029,61.3315,61.2744,61.322,172320.0
2024-06-06 12:00:00,64.38,64.39,64.29,64.33,168403.0,61.3029,61.3125,61.2172,61.2553,168403.0
2024-06-06 12:30:00,64.32,64.34,64.29,64.34,12796.0,61.2458,61.2648,61.2172,61.2648,12796.0
2024-06-06 13:00:00,64.33,64.43,64.32,64.41,35731.0,61.2553,61.3505,61.2458,61.3315,35731.0
2024-06-06 13:30:00,64.41,64.46,64.41,64.43,58079.0,61.3315,61.3791,61.3315,61.3505,58079.0
2024-06-06 14:00:00,64.44,64.44,64.28,64.36,17613.0,61.3601,61.3601,61.2077,61.2839,17613.0
2024-06-06 14:30:00,64.35,64.46,64.34,64.43,26062.0,61.2744,61.3791,61.2648,61.3505,26062.0
2024-06-06 15:00:00,64.43,64.44,64.41,64.44,59634.0,61.3505,61.3601,61.3315,61.3601,59634.0
2024-06-06 15:30:00,64.44,64.46,64.39,64.42,130227.0,61.3601,61.3791,61.3125,61.341,130227.0
2024-06-07 09:30:00,63.73,63.82,63.63,63.72,37427.0,60.684,60.7697,60.5888,60.6745,37427.0
2024-06-07 10:00:00,63.74,63.85,63.73,63.82,14996.0,60.6935,60.7983,60.684,60.7697,14996.0
2024-06-07 10:30:00,63.83,63.92,63.72,63.74,24450.0,60.7792,60.8649,60.6745,60.6935,24450.0
2024-06-07 11:00:00,63.74,63.76,63.69,63.7,50772.0,60.6935,60.7126,60.6459,60.6554,50772.0
2024-06-07 11:30:00,63.73,63.75,63.67,63.72,13481.0,60.684,60.703,60.6269,60.6745,13481.0
2024-06-07 12:00:00,63.73,63.79,63.71,63.79,9829.0,60.684,60.7411,60.665,60.7411,9829.0
2024-06-07 12:30:00,63.79,63.8,63.67,63.73,14807.0,60.7411,60.7507,60.6269,60.684,14807.0
2024-06-07 13:00:00,63.73,63.75,63.67,63.68,14966.0,60.684,60.703,60.6269,60.6364,14966.0
2024-06-07 13:30:00,63.69,63.71,63.66,63.68,15859.0,60.6459,60.665,60.6173,60.6364,15859.0
2024-06-07 14:00:00,63.67,63.67,63.49,63.62,21580.0,60.6269,60.6269,60.4555,60.5793,21580.0
2024-06-07 14:30:00,63.61,63.65,63.58,63.61,10171.0,60.5697,60.6078,60.5412,60.5697,10171.0
2024-06-07 15:00:00,63.6,63.6,63.48,63.55,187396.0,60.5602,60.5602,60.4459,60.5126,187396.0
2024-06-07 15:30:00,63.55,63.58,63.48,63.49,44058.0,60.5126,60.5412,60.4459,60.4555,44058.0
2024-06-10 09:30:00,63.46,63.52,63.37,63.51,23813.0,60.4269,60.484,60.3412,60.4745,23813.0
2024-06-10 10:00:00,63.5,63.58,63.5,63.58,16858.0,60.465,60.5412,60.465,60.5412,16858.0
2024-06-10 10:30:00,63.57,63.64,63.55,63.55,17193.0,60.5316,60.5983,60.5126,60.5126,17193.0
2024-06-10 11:00:00,63.56,63.74,63.55,63.74,18164.0,60.5221,60.6935,60.5126,60.6935,18164.0
2024-06-10 11:30:00,63.73,63.79,63.7,63.77,12192.0,60.684,60.7411,60.6554,60.7221,12192.0
2024-06-10 12:00:00,63.76,63.81,63.74,63.77,11444.0,60.7126,60.7602,60.6935,60.7221,11444.0
2024-06-10 12:30:00,63.77,63.79,63.74,63.75,49010.0,60.7221,60.7411,60.6935,60.703,49010.0
2024-06-10 13:00:00,63.74,63.75,63.7,63.72,8610.0,60.6935,60.703,60.6554,60.6745,8610.0
2024-06-10 13:30:00,63.71,63.84,63.7,63.8,15245.0,60.665,60.7887,60.6554,60.7507,15245.0
2024-06-10 14:00:00,63.8,63.83,63.75,63.77,16669.0,60.7507,60.7792,60.703,60.7221,16669.0
2024-06-10 14:30:00,63.78,63.84,63.77,63.84,37601.0,60.7316,60.7887,60.7221,60.7887,37601.0
2024-06-10 15:00:00,63.83,63.89,63.83,63.86,17073.0,60.7792,60.8364,60.7792,60.8078,17073.0
2024-06-10 15:30:00,63.85,63.85,63.78,63.84,36597.0,60.7983,60.7983,60.7316,60.7887,36597.0
2024-06-11 09:30:00,62.3,62.3,62.01,62.15,360781.0,60.1793,60.1793,59.8992,60.0344,360781.0
2024-06-11 10:00:00,62.15,62.2,62.09,62.1,67190.0,60.0344,60.0827,59.9765,59.9861,67190.0
2024-06-11 10:30:00,62.1,62.24,62.08,62.2,71844.0,59.9861,60.1214,59.9668,60.0827,71844.0
2024-06-11 11:00:00,62.2,62.22,62.1,62.1,42273.0,60.0827,60.102,59.9861,59.9861,42273.0
2024-06-11 11:30:00,62.11,62.13,62.0,62.02,27004.0,59.9958,60.0151,59.8895,59.9088,27004.0
2024-06-11 12:00:00,62.03,62.07,61.98,62.02,50109.0,59.9185,59.9571,59.8702,59.9088,50109.0
2024-06-11 12:30:00,62.02,62.09,62.01,62.05,39713.0,59.9088,59.9765,59.8992,59.9378,39713.0
2024-06-11 13:00:00,62.07,62.15,62.04,62.05,82273.0,59.9571,60.0344,59.9282,59.9378,82273.0
2024-06-11 13:30:00,62.06,62.21,62.05,62.21,97854.0,59.9475,60.0924,59.9378,60.0924,97854.0
2024-06-11 14:00:00,62.2,62.29,62.16,62.29,17435.0,60.0827,60.1696,60.0441,60.1696,17435.0
2024-06-11 14:30:00,62.29,62.32,62.25,62.29,30114.0,60.1696,60.1986,60.131,60.1696,30114.0
2024-06-11 15:00:00,62.29,62.33,62.21,62.21,46970.0,60.1696,60.2083,60.0924,60.0924,46970.0
2024-06-11 15:30:00,62.2,62.24,62.13,62.24,69566.0,60.0827,60.1214,60.0151,60.1214,69566.0
2024-06-12 09:30:00,63.32,63.48,63.25,63.37,43741.0,61.1646,61.3191,61.097,61.2129,43741.0
2024-06-12 10:00:00,63.36,63.47,63.25,63.46,24469.0,61.2032,61.3095,61.097,61.2998,24469.0
2024-06-12 10:30:00,63.43,63.48,63.35,63.4,20374.0,61.2708,61.3191,61.1936,61.2419,20374.0
2024-06-12 11:00:00,63.38,63.43,63.34,63.43,11040.0,61.2225,61.2708,61.1839,61.2708,11040.0
2024-06-12 11:30:00,63.43,63.43,63.32,63.37,18189.0,61.2708,61.2708,61.1646,61.2129,18189.0
2024-06-12 12:00:00,63.36,63.45,63.34,63.39,47390.0,61.2032,61.2902,61.1839,61.2322,47390.0
2024-06-12 12:30:00,63.4,63.45,63.37,63.39,21360.0,61.2419,61.2902,61.2129,61.2322,21360.0
2024-06-12 13:00:00,63.39,63.43,63.36,63.42,27731.0,61.2322,61.2708,61.2032,61.2612,27731.0
2024-06-12 13:30:00,63.39,63.39,63.28,63.29,48397.0,61.2322,61.2322,61.1259,61.1356,48397.0
2024-06-12 14:00:00,63.2,63.35,63.11,63.29,76785.0,61.0487,61.1936,60.9617,61.1356,76785.0
2024-06-12 14:30:00,63.32,63.35,62.99,63.13,24674.0,61.1646,61.1936,60.8458,60.9811,24674.0
2024-06-12 15:00:00,63.13,63.18,62.9,62.92,34739.0,60.9811,61.0294,60.7589,60.7782,34739.0
2024-06-12 15:30:00,62.93,63.03,62.88,62.98,123921.0,60.7879,60.8845,60.7396,60.8362,123921.0
2024-06-13 09:30:00,62.32,62.41,62.04,62.05,535963.0,60.1986,60.2856,59.9282,59.9378,535963.0
2024-06-13 10:00:00,62.06,62.09,61.9,61.92,25516.0,59.9475,59.9765,59.7929,59.8122,25516.0
2024-06-13 10:30:00,61.96,62.0,61.88,61.93,11014.0,59.8509,59.8895,59.7736,59.8219,11014.0
2024-06-13 11:00:00,61.93,61.93,61.82,61.82,212856.0,59.8219,59.8219,59.7156,59.7156,212856.0
2024-06-13 11:30:00,61.83,61.91,61.83,61.88,37217.0,59.7253,59.8026,59.7253,59.7736,37217.0
2024-06-13 12:00:00,61.86,61.86,61.69,61.7,11645.0,59.7543,59.7543,59.5901,59.5997,11645.0
2024-06-13 12:30:00,61.72,61.8,61.72,61.78,12886.0,59.6191,59.6963,59.6191,59.677,12886.0
2024-06-13 13:00:00,61.78,61.87,61.78,61.84,9496.0,59.677,59.7639,59.677,59.735,9496.0
2024-06-13 13:30:00,61.83,61.87,61.79,61.84,24991.0,59.7253,59.7639,59.6867,59.735,24991.0
2024-06-13 14:00:00,61.84,61.89,61.81,61.89,76911.0,59.735,59.7833,59.706,59.7833,76911.0
2024-06-13 14:30:00,61.89,61.93,61.85,61.92,9316.0,59.7833,59.8219,59.7446,59.8122,9316.0
2024-06-13 15:00:00,61.91,61.97,61.9,61.94,27117.0,59.8026,59.8605,59.7929,59.8316,27117.0
2024-06-13 15:30:00,61.93,61.96,61.89,61.94,33883.0,59.8219,59.8509,59.7833,59.8316,33883.0
2024-06-14 09:30:00,61.47,61.61,61.33,61.33,80664.0,59.3776,59.5128,59.2423,59.2423,80664.0
2024-06-14 10:00:00,61.24,61.32,61.22,61.23,63626.0,59.1554,59.2327,59.1361,59.1457,63626.0
2024-06-14 10:30:00,61.24,61.33,61.12,61.33,31181.0,59.1554,59.2423,59.0395,59.2423,31181.0
2024-06-14 11:00:00,61.33,61.5,61.29,61.45,166747.0,59.2423,59.4065,59.2037,59.3582,166747.0
2024-06-14 11:30:00,61.47,61.49,61.33,61.45,100180.0,59.3776,59.3969,59.2423,59.3582,100180.0
2024-06-14 12:00:00,61.44,61.48,61.38,61.39,22916.0,59.3486,59.3872,59.2906,59.3003,22916.0
2024-06-14 12:30:00,61.4,61.49,61.39,61.46,18854.0,59.3099,59.3969,59.3003,59.3679,18854.0
2024-06-14 13:00:00,61.46,61.54,61.46,61.5,22381.0,59.3679,59.4452,59.3679,59.4065,22381.0
2024-06-14 13:30:00,61.51,61.53,61.39,61.42,22188.0,59.4162,59.4355,59.3003,59.3293,22188.0
2024-06-14 14:00:00,61.42,61.46,61.36,61.42,25564.0,59.3293,59.3679,59.2713,59.3293,25564.0
2024-06-14 14:30:00,61.41,61.47,61.39,61.46,26805.0,59.3196,59.3776,59.3003,59.3679,26805.0
2024-06-14 15:00:00,61.45,61.5,61.44,61.5,26650.0,59.3582,59.4065,59.3486,59.4065,26650.0
2024-06-14 15:30:00,61.5,61.53,61.44,61.52,37275.0,59.4065,59.4355,59.3486,59.4259,37275.0
2024-06-17 09:30:00,61.45,61.5,61.27,61.3,57888.0,59.3582,59.4065,59.1844,59.2133,57888.0
2024-06-17 10:00:00,61.3,61.33,61.17,61.3,42765.0,59.2133,59.2423,59.0878,59.2133,42765.0
2024-06-17 10:30:00,61.31,61.4,61.3,61.37,150833.0,59.223,59.3099,59.2133,59.281,150833.0
2024-06-17 11:00:00,61.37,61.45,61.36,61.45,13512.0,59.281,59.3582,59.2713,59.3582,13512.0
2024-06-17 11:30:00,61.44,61.45,61.37,61.4,7719.0,59.3486,59.3582,59.281,59.3099,7719.0
2024-06-17 12:00:00,61.4,61.53,61.4,61.53,10701.0,59.3099,59.4355,59.3099,59.4355,10701.0
2024-06-17 12:30:00,61.54,61.55,61.5,61.53,17710.0,59.4452,59.4548,59.4065,59.4355,17710.0
2024-06-17 13:00:00,61.54,61.6,61.53,61.57,22297.0,59.4452,59.5031,59.4355,59.4742,22297.0
2024-06-17 13:30:00,61.59,61.65,61.57,61.65,27292.0,59.4935,59.5514,59.4742,59.5514,27292.0
2024-06-17 14:00:00,61.66,61.73,61.65,61.69,27644.0,59.5611,59.6287,59.5514,59.5901,27644.0
2024-06-17 14:30:00,61.71,61.74,61.7,61.73,30785.0,59.6094,59.6384,59.5997,59.6287,30785.0
2024-06-17 15:00:00,61.73,61.76,61.71,61.74,43877.0,59.6287,59.6577,59.6094,59.6384,43877.0
2024-06-17 15:30:00,61.74,61.77,61.68,61.75,49531.0,59.6384,59.6674,59.5804,59.648,49531.0
2024-06-18 09:30:00,61.69,61.91,61.67,61.86,36393.0,59.5901,59.8026,59.5708,59.7543,36393.0
2024-06-18 10:00:00,61.87,61.96,61.81,61.95,62939.0,59.7639,59.8509,59.706,59.8412,62939.0
2024-06-18 10:30:00,61.96,61.99,61.83,61.85,36195.0,59.8509,59.8799,59.7253,59.7446,36195.0
2024-06-18 11:00:00,61.85,61.91,61.81,61.87,17175.0,59.7446,59.8026,59.706,59.7639,17175.0
2024-06-18 11:30:00,61.88,61.99,61.87,61.99,15682.0,59.7736,59.8799,59.7639,59.8799,15682.0
2024-06-18 12:00:00,62.0,62.06,61.99,61.99,21358.0,59.8895,59.9475,59.8799,59.8799,21358.0
2024-06-18 12:30:00,61.99,62.04,61.97,62.02,57518.0,59.8799,59.9282,59.8605,59.9088,57518.0
2024-06-18 13:00:00,62.01,62.05,61.95,61.98,30244.0,59.8992,59.9378,59.8412,59.8702,30244.0
2024-06-18 13:30:00,61.98,62.03,61.95,61.97,17375.0,59.8702,59.9185,59.8412,59.8605,17375.0
2024-06-18 14:00:00,61.96,61.97,61.89,61.94,20374.0,59.8509,59.8605,59.7833,59.8316,20374.0
2024-06-18 14:30:00,61.95,62.0,61.93,61.99,130601.0,59.8412,59.8895,59.8219,59.8799,130601.0
2024-06-18 15:00:00,62.0,62.0,61.94,61.98,29015.0,59.8895,59.8895,59.8316,59.8702,29015.0
2024-06-18 15:30:00,61.98,62.06,61.97,62.05,86647.0,59.8702,59.9475,59.8605,59.9378,86647.0
2024-06-20 09:30:00,61.81,62.04,61.81,61.99,159462.0,59.706,59.9282,59.706,59.8799,159462.0
2024-06-20 10:00:00,61.98,62.06,61.9,62.02,26970.0,59.8702,59.9475,59.7929,59.9088,26970.0
2024-06-20 10:30:00,62.01,62.05,61.98,62.04,16507.0,59.8992,59.9378,59.8702,59.9282,16507.0
2024-06-20 11:00:00,62.04,62.07,61.98,62.0,17049.0,59.9282,59.9571,59.8702,59.8895,17049.0
2024-06-20 11:30:00,62.01,62.04,61.91,61.91,24898.0,59.8992,59.9282,59.8026,59.8026,24898.0
2024-06-20 12:00:00,61.92,61.97,61.88,61.88,28878.0,59.8122,59.8605,59.7736,59.7736,28878.0
2024-06-20 12:30:00,61.88,61.92,61.81,61.88,55220.0,59.7736,59.8122,59.706,59.7736,55220.0
2024-06-20 13:00:00,61.89,61.89,61.78,61.8,15678.0,59.7833,59.7833,59.677,59.6963,15678.0
2024-06-20 13:30:00,61.81,61.9,61.75,61.89,78515.0,59.706,59.7929,59.648,59.7833,78515.0
2024-06-20 14:00:00,61.9,62.03,61.89,62.02,42073.0,59.7929,59.9185,59.7833,59.9088,42073.0
2024-06-20 14:30:00,62.01,62.04,61.92,61.93,22379.0,59.8992,59.9282,59.8122,59.8219,22379.0
2024-06-20 15:00:00,61.92,61.94,61.82,61.92,37773.0,59.8122,59.8316,59.7156,59.8122,37773.0
2024-06-20 15:30:00,61.91,61.96,61.87,61.92,143477.0,59.8026,59.8509,59.7639,59.8122,143477.0
2024-06-21 09:30:00,61.54,61.56,61.36,61.47,29406.0,59.4452,59.4645,59.2713,59.3776,29406.0
2024-06-21 10:00:00,61.5,61.51,61.42,61.49,84118.0,59.4065,59.4162,59.3293,59.3969,84118.0
2024-06-21 10:30:00,61.49,61.52,61.43,61.48,52775.0,59.3969,59.4259,59.3389,59.3872,52775.0
2024-06-21 11:00:00,61.48,61.5,61.37,61.37,89849.0,59.3872,59.4065,59.281,59.281,89849.0
2024-06-21 11:30:00,61.38,61.48,61.33,61.48,97460.0,59.2906,59.3872,59.2423,59.3872,97460.0
2024-06-21 12:00:00,61.48,61.48,61.43,61.45,17254.0,59.3872,59.3872,59.3389,59.3582,17254.0
2024-06-21 12:30:00,61.44,61.51,61.42,61.48,23280.0,59.3486,59.4162,59.3293,59.3872,23280.0
2024-06-21 13:00:00,61.46,61.49,61.43,61.46,13837.0,59.3679,59.3969,59.3389,59.3679,13837.0
2024-06-21 13:30:00,61.43,61.5,61.43,61.48,78846.0,59.3389,59.4065,59.3389,59.3872,78846.0
2024-06-21 14:00:00,61.45,61.53,61.44,61.53,13014.0,59.3582,59.4355,59.3486,59.4355,13014.0
2024-06-21 14:30:00,61.52,61.52,61.48,61.48,28287.0,59.4259,59.4259,59.3872,59.3872,28287.0
2024-06-21 15:00:00,61.48,61.53,61.48,61.48,89535.0,59.3872,59.4355,59.3872,59.3872,89535.0
2024-06-21 15:30:00,61.47,61.51,61.45,61.48,120880.0,59.3776,59.4162,59.3582,59.3872,120880.0
2024-06-24 09:30:00,62.02,62.2,62.02,62.2,33149.0,59.9088,60.0827,59.9088,60.0827,33149.0
2024-06-24 10:00:00,62.19,62.25,62.11,62.11,13479.0,60.0731,60.131,59.9958,59.9958,13479.0
2024-06-24 10:30:00,62.12,62.18,62.07,62.14,18617.0,60.0054,60.0634,59.9571,60.0248,18617.0
2024-06-24 11:00:00,62.14,62.23,62.11,62.21,30906.0,60.0248,60.1117,59.9958,60.0924,30906.0
2024-06-24 11:30:00,62.2,62.2,62.06,62.1,18268.0,60.0827,60.0827,59.9475,59.9861,18268.0
2024-06-24 12:00:00,62.09,62.12,62.07,62.1,16176.0,59.9765,60.0054,59.9571,59.9861,16176.0
2024-06-24 12:30:00,62.09,62.11,62.04,62.07,10535.0,59.9765,59.9958,59.9282,59.9571,10535.0
2024-06-24 13:00:00,62.05,62.08,61.96,62.02,25492.0,59.9378,59.9668,59.8509,59.9088,25492.0
2024-06-24 13:30:00,61.99,62.03,61.96,62.0,18575.0,59.8799,59.9185,59.8509,59.8895,18575.0
2024-06-24 14:00:00,62.0,62.03,61.97,62.03,19437.0,59.8895,59.9185,59.8605,59.9185,19437.0
2024-06-24 14:30:00,62.03,62.13,62.01,62.11,22527.0,59.9185,60.0151,59.8992,59.9958,22527.0
2024-06-24 15:00:00,62.11,62.12,62.07,62.08,15561.0,59.9958,60.0054,59.9571,59.9668,15561.0
2024-06-24 15:30:00,62.1,62.13,62.02,62.02,56861.0,59.9861,60.0151,59.9088,59.9088,56861.0
2024-06-25 09:30:00,61.93,61.93,61.63,61.63,77640.0,59.8219,59.8219,59.5321,59.5321,77640.0
2024-06-25 10:00:00,61.65,61.71,61.64,61.69,25520.0,59.5514,59.6094,59.5418,59.5901,25520.0
2024-06-25 10:30:00,61.69,61.74,61.67,61.69,16717.0,59.5901,59.6384,59.5708,59.5901,16717.0
2024-06-25 11:00:00,61.69,61.77,61.68,61.76,250570.0,59.5901,59.6674,59.5804,59.6577,250570.0
2024-06-25 11:30:00,61.76,61.78,61.73,61.74,74389.0,59.6577,59.677,59.6287,59.6384,74389.0
2024-06-25 12:00:00,61.74,61.77,61.7,61.72,107215.0,59.6384,59.6674,59.5997,59.6191,107215.0
2024-06-25 12:30:00,61.71,61.72,61.66,61.72,41838.0,59.6094,59.6191,59.5611,59.6191,41838.0
2024-06-25 13:00:00,61.71,61.83,61.69,61.83,17011.0,59.6094,59.7253,59.5901,59.7253,17011.0
2024-06-25 13:30:00,61.82,61.85,61.8,61.82,44264.0,59.7156,59.7446,59.6963,59.7156,44264.0
2024-06-25 14:00:00,61.82,61.89,61.81,61.89,31503.0,59.7156,59.7833,59.706,59.7833,31503.0
2024-06-25 14:30:00,61.88,61.88,61.83,61.85,35653.0,59.7736,59.7736,59.7253,59.7446,35653.0
2024-06-25 15:00:00,61.85,61.92,61.84,61.92,75727.0,59.7446,59.8122,59.735,59.8122,75727.0
2024-06-25 15:30:00,61.91,61.91,61.83,61.84,80732.0,59.8026,59.8026,59.7253,59.735,80732.0
2024-06-26 09:30:00,61.29,61.37,61.14,61.34,37058.0,59.2037,59.281,59.0588,59.252,37058.0
2024-06-26 10:00:00,61.34,61.44,61.31,61.35,21284.0,59.252,59.3486,59.223,59.2616,21284.0
2024-06-26 10:30:00,61.36,61.42,61.33,61.38,11666.0,59.2713,59.3293,59.2423,59.2906,11666.0
2024-06-26 11:00:00,61.38,61.41,61.24,61.35,27865.0,59.2906,59.3196,59.1554,59.2616,27865.0
2024-06-26 11:30:00,61.34,61.43,61.3,61.39,25998.0,59.252,59.3389,59.2133,59.3003,25998.0
2024-06-26 12:00:00,61.4,61.45,61.38,61.43,12879.0,59.3099,59.3582,59.2906,59.3389,12879.0
2024-06-26 12:30:00,61.42,61.44,61.36,61.4,17895.0,59.3293,59.3486,59.2713,59.3099,17895.0
2024-06-26 13:00:00,61.38,61.42,61.33,61.38,25774.0,59.2906,59.3293,59.2423,59.2906,25774.0
2024-06-26 13:30:00,61.38,61.4,61.33,61.36,8837.0,59.2906,59.3099,59.2423,59.2713,8837.0
2024-06-26 14:00:00,61.37,61.37,61.32,61.34,37815.0,59.281,59.281,59.2327,59.252,37815.0
2024-06-26 14:30:00,61.34,61.37,61.3,61.33,12361.0,59.252,59.281,59.2133,59.2423,12361.0
2024-06-26 15:00:00,61.33,61.33,61.27,61.31,23610.0,59.2423,59.2423,59.1844,59.223,23610.0
2024-06-26 15:30:00,61.3,61.42,61.28,61.35,31101.0,59.2133,59.3293,59.194,59.2616,31101.0
2024-06-27 09:30:00,61.65,61.73,61.54,61.7,37192.0,59.5514,59.6287,59.4452,59.5997,37192.0
2024-06-27 10:00:00,61.75,61.79,61.69,61.71,33195.0,59.648,59.6867,59.5901,59.6094,33195.0
2024-06-27 10:30:00,61.72,61.76,61.63,61.63,16770.0,59.6191,59.6577,59.5321,59.5321,16770.0
2024-06-27 11:00:00,61.63,61.63,61.52,61.54,18664.0,59.5321,59.5321,59.4259,59.4452,18664.0
2024-06-27 11:30:00,61.54,61.62,61.53,61.61,14259.0,59.4452,59.5225,59.4355,59.5128,14259.0
2024-06-27 12:00:00,61.6,61.66,61.58,61.63,69336.0,59.5031,59.5611,59.4838,59.5321,69336.0
2024-06-27 12:30:00,61.62,61.68,61.61,61.65,15600.0,59.5225,59.5804,59.5128,59.5514,15600.0
2024-06-27 13:00:00,61.65,61.69,61.64,61.67,6539.0,59.5514,59.5901,59.5418,59.5708,6539.0
2024-06-27 13:30:00,61.67,61.71,61.64,61.64,19570.0,59.5708,59.6094,59.5418,59.5418,19570.0
2024-06-27 14:00:00,61.63,61.63,61.55,61.56,34607.0,59.5321,59.5321,59.4548,59.4645,34607.0
2024-06-27 14:30:00,61.55,61.65,61.55,61.63,32330.0,59.4548,59.5514,59.4548,59.5321,32330.0
2024-06-27 15:00:00,61.63,61.67,61.62,61.66,20173.0,59.5321,59.5708,59.5225,59.5611,20173.0
2024-06-27 15:30:00,61.66,61.68,61.6,61.65,123694.0,59.5611,59.5804,59.5031,59.5514,123694.0
2024-06-28 09:30:00,61.61,61.79,61.61,61.69,451374.0,59.5128,59.6867,59.5128,59.5901,451374.0
2024-06-28 10:00:00,61.68,61.86,61.67,61.8,157759.0,59.5804,59.7543,59.5708,59.6963,157759.0
2024-06-28 10:30:00,61.8,61.82,61.66,61.72,46832.0,59.6963,59.7156,59.5611,59.6191,46832.0
2024-06-28 11:00:00,61.72,61.72,61.59,61.68,41167.0,59.6191,59.6191,59.4935,59.5804,41167.0
2024-06-28 11:30:00,61.68,61.78,61.67,61.7,37235.0,59.5804,59.677,59.5708,59.5997,37235.0
2024-06-28 12:00:00,61.69,61.69,61.61,61.66,101959.0,59.5901,59.5901,59.5128,59.5611,101959.0
2024-06-28 12:30:00,61.66,61.66,61.53,61.57,100645.0,59.5611,59.5611,59.4355,59.4742,100645.0
2024-06-28 13:00:00,61.57,61.65,61.54,61.57,18886.0,59.4742,59.5514,59.4452,59.4742,18886.0
2024-06-28 13:30:00,61.55,61.57,61.52,61.54,17278.0,59.4548,59.4742,59.4259,59.4452,17278.0
2024-06-28 14:00:00,61.54,61.6,61.5,61.52,36874.0,59.4452,59.5031,59.4065,59.4259,36874.0
2024-06-28 14:30:00,61.52,61.53,61.48,61.5,14505.0,59.4259,59.4355,59.3872,59.4065,14505.0
2024-06-28 15:00:00,61.49,61.49,61.42,61.45,61631.0,59.3969,59.3969,59.3293,59.3582,61631.0
2024-06-28 15:30:00,61.46,61.65,61.37,61.61,418646.0,59.3679,59.5514,59.281,59.5128,418646.0
2024-07-01 09:30:00,61.77,61.89,61.76,61.79,169897.0,59.6674,59.7833,59.6577,59.6867,169897.0
2024-07-01 10:00:00,61.8,61.88,61.53,61.57,84087.0,59.6963,59.7736,59.4355,59.4742,84087.0
2024-07-01 10:30:00,61.58,61.58,61.35,61.4,270872.0,59.4838,59.4838,59.2616,59.3099,270872.0
2024-07-01 11:00:00,61.38,61.46,61.36,61.43,63838.0,59.2906,59.3679,59.2713,59.3389,63838.0
2024-07-01 11:30:00,61.42,61.43,61.29,61.39,41868.0,59.3293,59.3389,59.2037,59.3003,41868.0
2024-07-01 12:00:00,61.39,61.46,61.33,61.46,36694.0,59.3003,59.3679,59.2423,59.3679,36694.0
2024-07-01 12:30:00,61.47,61.48,61.41,61.45,27104.0,59.3776,59.3872,59.3196,59.3582,27104.0
2024-07-01 13:00:00,61.44,61.51,61.43,61.48,69784.0,59.3486,59.4162,59.3389,59.3872,69784.0
2024-07-01 13:30:00,61.46,61.49,61.43,61.45,25679.0,59.3679,59.3969,59.3389,59.3582,25679.0
2024-07-01 14:00:00,61.45,61.48,61.35,61.38,38249.0,59.3582,59.3872,59.2616,59.2906,38249.0
2024-07-01 14:30:00,61.38,61.44,61.37,61.42,45928.0,59.2906,59.3486,59.281,59.3293,45928.0
2024-07-01 15:00:00,61.42,61.45,61.35,61.39,50047.0,59.3293,59.3582,59.2616,59.3003,50047.0
2024-07-01 15:30:00,61.4,61.47,61.39,61.47,45237.0,59.3099,59.3776,59.3003,59.3776,45237.0
2024-07-02 09:30:00,61.36,61.55,61.36,61.51,163450.0,59.2713,59.4548,59.2713,59.4162,163450.0
2024-07-02 10:00:00,61.52,61.55,61.38,61.46,59102.0,59.4259,59.4548,59.2906,59.3679,59102.0
2024-07-02 10:30:00,61.48,61.54,61.41,61.53,69922.0,59.3872,59.4452,59.3196,59.4355,69922.0
2024-07-02 11:00:00,61.53,61.56,61.52,61.55,44761.0,59.4355,59.4645,59.4259,59.4548,44761.0
2024-07-02 11:30:00,61.56,61.58,61.5,61.5,31456.0,59.4645,59.4838,59.4065,59.4065,31456.0
2024-07-02 12:00:00,61.51,61.52,61.44,61.51,31536.0,59.4162,59.4259,59.3486,59.4162,31536.0
2024-07-02 12:30:00,61.51,61.51,61.44,61.46,24804.0,59.4162,59.4162,59.3486,59.3679,24804.0
2024-07-02 13:00:00,61.46,61.57,61.46,61.56,22273.0,59.3679,59.4742,59.3679,59.4645,22273.0
2024-07-02 13:30:00,61.56,61.62,61.51,61.59,37943.0,59.4645,59.5225,59.4162,59.4935,37943.0
2024-07-02 14:00:00,61.61,61.67,61.6,61.65,15142.0,59.5128,59.5708,59.5031,59.5514,15142.0
2024-07-02 14:30:00,61.63,61.69,61.62,61.66,17368.0,59.5321,59.5901,59.5225,59.5611,17368.0
2024-07-02 15:00:00,61.67,61.73,61.66,61.73,27694.0,59.5708,59.6287,59.5611,59.6287,27694.0
2024-07-02 15:30:00,61.72,61.74,61.68,61.71,108267.0,59.6191,59.6384,59.5804,59.6094,108267.0
2024-07-03 09:30:00,62.08,62.31,62.08,62.24,72373.0,59.9668,60.189,59.9668,60.1214,72373.0
2024-07-03 10:00:00,62.28,62.57,62.28,62.45,58049.0,60.16,60.4401,60.16,60.3242,58049.0
2024-07-03 10:30:00,62.45,62.55,62.44,62.49,106265.0,60.3242,60.4208,60.3145,60.3628,106265.0
2024-07-03 11:00:00,62.5,62.52,62.42,62.47,35078.0,60.3725,60.3918,60.2952,60.3435,35078.0
2024-07-03 11:30:00,62.46,62.49,62.41,62.48,13479.0,60.3339,60.3628,60.2856,60.3532,13479.0
2024-07-03 12:00:00,62.48,62.55,62.48,62.54,28561.0,60.3532,60.4208,60.3532,60.4111,28561.0
2024-07-03 12:30:00,62.53,62.58,62.47,62.57,65667.0,60.4015,60.4498,60.3435,60.4401,65667.0
2024-07-05 09:30:00,62.91,63.02,62.67,62.69,59625.0,60.7685,60.8748,60.5367,60.556,59625.0
2024-07-05 10:00:00,62.69,62.69,62.49,62.55,23530.0,60.556,60.556,60.3628,60.4208,23530.0
2024-07-05 10:30:00,62.55,62.75,62.53,62.71,25051.0,60.4208,60.614,60.4015,60.5754,25051.0
2024-07-05 11:00:00,62.72,62.8,62.7,62.8,19699.0,60.585,60.6623,60.5657,60.6623,19699.0
2024-07-05 11:30:00,62.8,62.84,62.77,62.78,114188.0,60.6623,60.7009,60.6333,60.643,114188.0
2024-07-05 12:00:00,62.78,62.81,62.76,62.78,12862.0,60.643,60.6719,60.6237,60.643,12862.0
2024-07-05 12:30:00,62.77,62.78,62.72,62.73,20536.0,60.6333,60.643,60.585,60.5947,20536.0
2024-07-05 13:00:00,62.74,62.75,62.7,62.74,46792.0,60.6043,60.614,60.5657,60.6043,46792.0
2024-07-05 13:30:00,62.73,62.8,62.73,62.79,17566.0,60.5947,60.6623,60.5947,60.6526,17566.0
2024-07-05 14:00:00,62.78,62.83,62.77,62.82,22410.0,60.643,60.6913,60.6333,60.6816,22410.0
2024-07-05 14:30:00,62.81,62.9,62.8,62.9,11912.0,60.6719,60.7589,60.6623,60.7589,11912.0
2024-07-05 15:00:00,62.89,62.92,62.87,62.88,11328.0,60.7492,60.7782,60.7299,60.7396,11328.0
2024-07-05 15:30:00,62.88,62.93,62.87,62.88,28764.0,60.7396,60.7879,60.7299,60.7396,28764.0
2024-07-08 09:30:00,62.98,63.03,62.92,62.94,30617.0,60.8362,60.8845,60.7782,60.7975,30617.0
2024-07-08 10:00:00,62.95,62.95,62.84,62.84,12947.0,60.8072,60.8072,60.7009,60.7009,12947.0
2024-07-08 10:30:00,62.84,62.86,62.76,62.79,13584.0,60.7009,60.7202,60.6237,60.6526,13584.0
2024-07-08 11:00:00,62.8,62.82,62.76,62.81,26245.0,60.6623,60.6816,60.6237,60.6719,26245.0
2024-07-08 11:30:00,62.81,62.81,62.74,62.75,58314.0,60.6719,60.6719,60.6043,60.614,58314.0
2024-07-08 12:00:00,62.75,62.76,62.7,62.74,12883.0,60.614,60.6237,60.5657,60.6043,12883.0
2024-07-08 12:30:00,62.74,62.8,62.74,62.8,13592.0,60.6043,60.6623,60.6043,60.6623,13592.0
2024-07-08 13:00:00,62.8,62.8,62.75,62.76,13867.0,60.6623,60.6623,60.614,60.6237,13867.0
2024-07-08 13:30:00,62.76,62.81,62.75,62.8,15695.0,60.6237,60.6719,60.614,60.6623,15695.0
2024-07-08 14:00:00,62.8,62.81,62.77,62.79,16060.0,60.6623,60.6719,60.6333,60.6526,16060.0
2024-07-08 14:30:00,62.78,62.78,62.66,62.74,18175.0,60.643,60.643,60.5271,60.6043,18175.0
2024-07-08 15:00:00,62.75,62.75,62.7,62.71,19255.0,60.614,60.614,60.5657,60.5754,19255.0
2024-07-08 15:30:00,62.7,62.75,62.69,62.69,73699.0,60.5657,60.614,60.556,60.556,73699.0
2024-07-09 09:30:00,62.58,62.66,62.58,62.62,31004.0,60.4498,60.5271,60.4498,60.4884,31004.0
2024-07-09 10:00:00,62.64,62.64,62.44,62.47,36887.0,60.5077,60.5077,60.3145,60.3435,36887.0
2024-07-09 10:30:00,62.46,62.54,62.43,62.44,16969.0,60.3339,60.4111,60.3049,60.3145,16969.0
2024-07-09 11:00:00,62.43,62.47,62.36,62.36,13699.0,60.3049,60.3435,60.2373,60.2373,13699.0
2024-07-09 11:30:00,62.36,62.49,62.36,62.49,9011.0,60.2373,60.3628,60.2373,60.3628,9011.0
2024-07-09 12:00:00,62.49,62.52,62.49,62.52,6995.0,60.3628,60.3918,60.3628,60.3918,6995.0
2024-07-09 12:30:00,62.53,62.55,62.49,62.55,10193.0,60.4015,60.4208,60.3628,60.4208,10193.0
2024-07-09 13:00:00,62.56,62.62,62.51,62.53,9727.0,60.4305,60.4884,60.3822,60.4015,9727.0
2024-07-09 13:30:00,62.53,62.57,62.52,62.54,79924.0,60.4015,60.4401,60.3918,60.4111,79924.0
2024-07-09 14:00:00,62.52,62.54,62.47,62.48,19614.0,60.3918,60.4111,60.3435,60.3532,19614.0
2024-07-09 14:30:00,62.48,62.53,62.47,62.53,10749.0,60.3532,60.4015,60.3435,60.4015,10749.0
2024-07-09 15:00:00,62.53,62.53,62.49,62.53,38628.0,60.4015,60.4015,60.3628,60.4015,38628.0
2024-07-09 15:30:00,62.52,62.54,62.5,62.53,115874.0,60.3918,60.4111,60.3725,60.4015,115874.0
2024-07-10 09:30:00,62.87,62.99,62.87,62.95,51330.0,60.7299,60.8458,60.7299,60.8072,51330.0
2024-07-10 10:00:00,62.96,63.04,62.96,63.01,20265.0,60.8168,60.8941,60.8168,60.8651,20265.0
2024-07-10 10:30:00,63.02,63.07,62.96,62.98,14594.0,60.8748,60.9231,60.8168,60.8362,14594.0
2024-07-10 11:00:00,63.0,63.07,62.99,63.03,28927.0,60.8555,60.9231,60.8458,60.8845,28927.0
2024-07-10 11:30:00,63.03,63.1,63.02,63.09,10762.0,60.8845,60.9521,60.8748,60.9424,10762.0
2024-07-10 12:00:00,63.1,63.15,63.09,63.14,7318.0,60.9521,61.0004,60.9424,60.9907,7318.0
2024-07-10 12:30:00,63.12,63.13,63.1,63.11,6442.0,60.9714,60.9811,60.9521,60.9617,6442.0
2024-07-10 13:00:00,63.12,63.17,63.04,63.06,15361.0,60.9714,61.0197,60.8941,60.9134,15361.0
2024-07-10 13:30:00,63.05,63.11,63.04,63.09,9459.0,60.9038,60.9617,60.8941,60.9424,9459.0
2024-07-10 14:00:00,63.09,63.09,63.02,63.07,6886.0,60.9424,60.9424,60.8748,60.9231,6886.0
2024-07-10 14:30:00,63.07,63.13,63.06,63.12,10339.0,60.9231,60.9811,60.9134,60.9714,10339.0
2024-07-10 15:00:00,63.12,63.14,63.11,63.12,21526.0,60.9714,60.9907,60.9617,60.9714,21526.0
2024-07-10 15:30:00,63.13,63.25,63.12,63.21,52614.0,60.9811,61.097,60.9714,61.0583,52614.0
2024-07-11 09:30:00,63.62,63.83,63.62,63.8,34153.0,61.4544,61.6572,61.4544,61.6282,34153.0
2024-07-11 10:00:00,63.8,63.92,63.71,63.81,43222.0,61.6282,61.7442,61.5413,61.6379,43222.0
2024-07-11 10:30:00,63.77,63.97,63.76,63.93,18297.0,61.5993,61.7925,61.5896,61.7538,18297.0
2024-07-11 11:00:00,63.94,64.01,63.86,63.9,34396.0,61.7635,61.8311,61.6862,61.7248,34396.0
2024-07-11 11:30:00,63.9,63.92,63.84,63.85,9127.0,61.7248,61.7442,61.6669,61.6765,9127.0
2024-07-11 12:00:00,63.82,63.87,63.78,63.85,12734.0,61.6476,61.6959,61.6089,61.6765,12734.0
2024-07-11 12:30:00,63.85,63.9,63.78,63.85,14819.0,61.6765,61.7248,61.6089,61.6765,14819.0
2024-07-11 13:00:00,63.85,63.89,63.78,63.87,27373.0,61.6765,61.7152,61.6089,61.6959,27373.0
2024-07-11 13:30:00,63.86,63.86,63.76,63.78,9036.0,61.6862,61.6862,61.5896,61.6089,9036.0
2024-07-11 14:00:00,63.77,63.86,63.76,63.79,23228.0,61.5993,61.6862,61.5896,61.6186,23228.0
2024-07-11 14:30:00,63.77,63.88,63.77,63.86,18189.0,61.5993,61.7055,61.5993,61.6862,18189.0
2024-07-11 15:00:00,63.86,63.86,63.79,63.79,26849.0,61.6862,61.6862,61.6186,61.6186,26849.0
2024-07-11 15:30:00,63.79,63.87,63.78,63.8,29479.0,61.6186,61.6959,61.6089,61.6282,29479.0
2024-07-12 09:30:00,64.34,64.49,64.34,64.48,46479.0,62.1499,62.2948,62.1499,62.2851,46479.0
2024-07-12 10:00:00,64.49,64.72,64.49,64.7,21614.0,62.2948,62.5169,62.2948,62.4976,21614.0
2024-07-12 10:30:00,64.69,64.74,64.65,64.73,9211.0,62.488,62.5363,62.4493,62.5266,9211.0
2024-07-12 11:00:00,64.73,64.78,64.73,64.74,16822.0,62.5266,62.5749,62.5266,62.5363,16822.0
2024-07-12 11:30:00,64.74,64.74,64.67,64.69,27422.0,62.5363,62.5363,62.4686,62.488,27422.0
2024-07-12 12:00:00,64.64,64.68,64.62,64.68,10345.0,62.4397,62.4783,62.4203,62.4783,10345.0
2024-07-12 12:30:00,64.67,64.7,64.65,64.7,5721.0,62.4686,62.4976,62.4493,62.4976,5721.0
2024-07-12 13:00:00,64.69,64.71,64.67,64.7,22593.0,62.488,62.5073,62.4686,62.4976,22593.0
2024-07-12 13:30:00,64.69,64.79,64.68,64.74,16867.0,62.488,62.5845,62.4783,62.5363,16867.0
2024-07-12 14:00:00,64.73,64.76,64.7,64.73,10151.0,62.5266,62.5556,62.4976,62.5266,10151.0
2024-07-12 14:30:00,64.73,64.75,64.71,64.75,11816.0,62.5266,62.5459,62.5073,62.5459,11816.0
2024-07-12 15:00:00,64.74,64.76,64.68,64.72,269308.0,62.5363,62.5556,62.4783,62.5169,269308.0
2024-07-12 15:30:00,64.71,64.71,64.52,64.54,85473.0,62.5073,62.5073,62.3237,62.3431,85473.0
2024-07-15 09:30:00,64.43,64.43,64.24,64.34,29734.0,62.2368,62.2368,62.0533,62.1499,29734.0
2024-07-15 10:00:00,64.33,64.39,64.32,64.38,19624.0,62.1402,62.1982,62.1305,62.1885,19624.0
2024-07-15 10:30:00,64.37,64.4,64.32,64.36,33734.0,62.1788,62.2078,62.1305,62.1692,33734.0
2024-07-15 11:00:00,64.38,64.45,64.37,64.37,32893.0,62.1885,62.2561,62.1788,62.1788,32893.0
2024-07-15 11:30:00,64.37,64.4,64.33,64.37,27918.0,62.1788,62.2078,62.1402,62.1788,27918.0
2024-07-15 12:00:00,64.36,64.37,64.23,64.28,52652.0,62.1692,62.1788,62.0436,62.0919,52652.0
2024-07-15 12:30:00,64.28,64.4,64.22,64.24,52304.0,62.0919,62.2078,62.034,62.0533,52304.0
2024-07-15 13:00:00,64.25,64.25,64.15,64.15,15112.0,62.0629,62.0629,61.9663,61.9663,15112.0
2024-07-15 13:30:00,64.15,64.15,64.08,64.11,12565.0,61.9663,61.9663,61.8987,61.9277,12565.0
2024-07-15 14:00:00,64.11,64.2,64.11,64.18,8067.0,61.9277,62.0146,61.9277,61.9953,8067.0
2024-07-15 14:30:00,64.19,64.26,64.19,64.23,38948.0,62.005,62.0726,62.005,62.0436,38948.0
2024-07-15 15:00:00,64.23,64.26,64.21,64.22,35965.0,62.0436,62.0726,62.0243,62.034,35965.0
2024-07-15 15:30:00,64.23,64.24,64.11,64.17,315934.0,62.0436,62.0533,61.9277,61.9857,315934.0
2024-07-16 09:30:00,64.06,64.2,64.03,64.17,48403.0,61.8794,62.0146,61.8504,61.9857,48403.0
2024-07-16 10:00:00,64.2,64.3,64.19,64.28,21977.0,62.0146,62.1112,62.005,62.0919,21977.0
2024-07-16 10:30:00,64.28,64.35,64.27,64.34,21825.0,62.0919,62.1595,62.0823,62.1499,21825.0
2024-07-16 11:00:00,64.33,64.4,64.32,64.36,21909.0,62.1402,62.2078,62.1305,62.1692,21909.0
2024-07-16 11:30:00,64.36,64.4,64.31,64.38,18732.0,62.1692,62.2078,62.1209,62.1885,18732.0
2024-07-16 12:00:00,64.38,64.42,64.34,64.39,29042.0,62.1885,62.2271,62.1499,62.1982,29042.0
2024-07-16 12:30:00,64.38,64.42,64.35,64.42,15395.0,62.1885,62.2271,62.1595,62.2271,15395.0
2024-07-16 13:00:00,64.42,64.46,64.39,64.43,17048.0,62.2271,62.2658,62.1982,62.2368,17048.0
2024-07-16 13:30:00,64.42,64.51,64.4,64.48,24709.0,62.2271,62.3141,62.2078,62.2851,24709.0
2024-07-16 14:00:00,64.48,64.52,64.45,64.5,41373.0,62.2851,62.3237,62.2561,62.3044,41373.0
2024-07-16 14:30:00,64.5,64.59,64.49,64.59,127470.0,62.3044,62.3914,62.2948,62.3914,127470.0
2024-07-16 15:00:00,64.59,64.59,64.53,64.57,132356.0,62.3914,62.3914,62.3334,62.372,132356.0
2024-07-16 15:30:00,64.57,64.63,64.55,64.6,508656.0,62.372,62.43,62.3527,62.401,508656.0
2024-07-17 09:30:00,64.44,64.76,64.44,64.72,54159.0,62.2465,62.5556,62.2465,62.5169,54159.0
2024-07-17 10:00:00,64.72,64.72,64.55,64.64,93505.0,62.5169,62.5169,62.3527,62.4397,93505.0
2024-07-17 10:30:00,64.63,64.68,64.54,64.54,28559.0,62.43,62.4783,62.3431,62.3431,28559.0
2024-07-17 11:00:00,64.53,64.59,64.49,64.56,21331.0,62.3334,62.3914,62.2948,62.3624,21331.0
2024-07-17 11:30:00,64.56,64.56,64.45,64.53,16153.0,62.3624,62.3624,62.2561,62.3334,16153.0
2024-07-17 12:00:00,64.54,64.55,64.44,64.48,22647.0,62.3431,62.3527,62.2465,62.2851,22647.0
2024-07-17 12:30:00,64.49,64.58,64.48,64.56,11138.0,62.2948,62.3817,62.2851,62.3624,11138.0
2024-07-17 13:00:00,64.56,64.56,64.48,64.53,18621.0,62.3624,62.3624,62.2851,62.3334,18621.0
2024-07-17 13:30:00,64.53,64.56,64.48,64.49,9757.0,62.3334,62.3624,62.2851,62.2948,9757.0
2024-07-17 14:00:00,64.49,64.57,64.45,64.57,16147.0,62.2948,62.372,62.2561,62.372,16147.0
2024-07-17 14:30:00,64.59,64.59,64.53,64.56,14681.0,62.3914,62.3914,62.3334,62.3624,14681.0
2024-07-17 15:00:00,64.57,64.62,64.54,64.6,70159.0,62.372,62.4203,62.3431,62.401,70159.0
2024-07-17 15:30:00,64.6,64.61,64.5,64.54,133963.0,62.401,62.4107,62.3044,62.3431,133963.0
2024-07-18 09:30:00,64.73,64.87,64.73,64.87,53391.0,62.5266,62.6618,62.5266,62.6618,53391.0
2024-07-18 10:00:00,64.87,64.87,64.79,64.81,53005.0,62.6618,62.6618,62.5845,62.6039,53005.0
2024-07-18 10:30:00,64.81,64.82,64.62,64.7,244147.0,62.6039,62.6135,62.4203,62.4976,244147.0
2024-07-18 11:00:00,64.7,64.73,64.53,64.53,36282.0,62.4976,62.5266,62.3334,62.3334,36282.0
2024-07-18 11:30:00,64.53,64.59,64.42,64.42,24889.0,62.3334,62.3914,62.2271,62.2271,24889.0
2024-07-18 12:00:00,64.43,64.48,64.39,64.42,18732.0,62.2368,62.2851,62.1982,62.2271,18732.0
2024-07-18 12:30:00,64.42,64.5,64.41,64.5,60566.0,62.2271,62.3044,62.2175,62.3044,60566.0
2024-07-18 13:00:00,64.5,64.51,64.4,64.45,38479.0,62.3044,62.3141,62.2078,62.2561,38479.0
2024-07-18 13:30:00,64.46,64.49,64.35,64.35,19278.0,62.2658,62.2948,62.1595,62.1595,19278.0
2024-07-18 14:00:00,64.34,64.35,64.2,64.2,28871.0,62.1499,62.1595,62.0146,62.0146,28871.0
2024-07-18 14:30:00,64.2,64.23,64.12,64.2,57416.0,62.0146,62.0436,61.9374,62.0146,57416.0
2024-07-18 15:00:00,64.2,64.22,64.05,64.12,80170.0,62.0146,62.034,61.8697,61.9374,80170.0
2024-07-18 15:30:00,64.12,64.27,64.11,64.19,321741.0,61.9374,62.0823,61.9277,62.005,321741.0
2024-07-19 09:30:00,63.87,64.09,63.23,63.87,38826.0,61.6959,61.9084,61.0777,61.6959,38826.0
2024-07-19 10:00:00,63.89,63.92,63.8,63.82,29526.0,61.7152,61.7442,61.6282,61.6476,29526.0
2024-07-19 10:30:00,63.81,63.83,63.74,63.8,19955.0,61.6379,61.6572,61.5703,61.6282,19955.0
2024-07-19 11:00:00,63.82,63.84,63.72,63.73,25350.0,61.6476,61.6669,61.551,61.5606,25350.0
2024-07-19 11:30:00,63.73,63.86,63.7,63.86,24499.0,61.5606,61.6862,61.5317,61.6862,24499.0
2024-07-19 12:00:00,63.88,63.92,63.83,63.83,19567.0,61.7055,61.7442,61.6572,61.6572,19567.0
2024-07-19 12:30:00,63.83,63.85,63.74,63.77,24431.0,61.6572,61.6765,61.5703,61.5993,24431.0
2024-07-19 13:00:00,63.76,63.77,63.66,63.72,43580.0,61.5896,61.5993,61.493,61.551,43580.0
2024-07-19 13:30:00,63.72,63.77,63.69,63.77,12772.0,61.551,61.5993,61.522,61.5993,12772.0
2024-07-19 14:00:00,63.77,63.78,63.71,63.71,19846.0,61.5993,61.6089,61.5413,61.5413,19846.0
2024-07-19 14:30:00,63.71,63.75,63.65,63.74,27232.0,61.5413,61.58,61.4834,61.5703,27232.0
2024-07-19 15:00:00,63.74,63.83,63.73,63.8,27364.0,61.5703,61.6572,61.5606,61.6282,27364.0
2024-07-19 15:30:00,63.81,63.81,63.71,63.74,201563.0,61.6379,61.6379,61.5413,61.5703,201563.0
2024-07-22 09:30:00,64.06,64.25,64.01,64.01,78519.0,61.8794,62.0629,61.8311,61.8311,78519.0
2024-07-22 10:00:00,64.02,64.05,63.98,64.04,16697.0,61.8408,61.8697,61.8021,61.8601,16697.0
2024-07-22 10:30:00,64.06,64.13,64.02,64.12,17687.0,61.8794,61.947,61.8408,61.9374,17687.0
2024-07-22 11:00:00,64.12,64.18,64.06,64.06,18736.0,61.9374,61.9953,61.8794,61.8794,18736.0
2024-07-22 11:30:00,64.04,64.07,64.0,64.03,23158.0,61.8601,61.8891,61.8214,61.8504,23158.0
2024-07-22 12:00:00,64.04,64.1,64.0,64.06,62903.0,61.8601,61.918,61.8214,61.8794,62903.0
2024-07-22 12:30:00,64.05,64.16,64.02,64.13,129835.0,61.8697,61.976,61.8408,61.947,129835.0
2024-07-22 13:00:00,64.15,64.2,64.14,64.17,12391.0,61.9663,62.0146,61.9567,61.9857,12391.0
2024-07-22 13:30:00,64.17,64.21,64.16,64.19,7479.0,61.9857,62.0243,61.976,62.005,7479.0
2024-07-22 14:00:00,64.19,64.21,64.15,64.19,16467.0,62.005,62.0243,61.9663,62.005,16467.0
2024-07-22 14:30:00,64.19,64.26,64.19,64.24,20705.0,62.005,62.0726,62.005,62.0533,20705.0
2024-07-22 15:00:00,64.23,64.27,64.18,64.23,161766.0,62.0436,62.0823,61.9953,62.0436,161766.0
2024-07-22 15:30:00,64.24,64.3,64.23,64.29,42740.0,62.0533,62.1112,62.0436,62.1016,42740.0
2024-07-23 09:30:00,63.92,64.03,63.92,63.97,23406.0,61.7442,61.8504,61.7442,61.7925,23406.0
2024-07-23 10:00:00,63.97,64.07,63.97,64.06,15129.0,61.7925,61.8891,61.7925,61.8794,15129.0
2024-07-23 10:30:00,64.07,64.13,63.99,64.0,14451.0,61.8891,61.947,61.8118,61.8214,14451.0
2024-07-23 11:00:00,64.01,64.1,64.0,64.06,640721.0,61.8311,61.918,61.8214,61.8794,640721.0
2024-07-23 11:30:00,64.08,64.13,64.02,64.05,32817.0,61.8987,61.947,61.8408,61.8697,32817.0
2024-07-23 12:00:00,64.03,64.09,63.97,64.0,41977.0,61.8504,61.9084,61.7925,61.8214,41977.0
2024-07-23 12:30:00,63.99,64.06,63.99,64.04,9611.0,61.8118,61.8794,61.8118,61.8601,9611.0
2024-07-23 13:00:00,64.04,64.08,64.02,64.05,7892.0,61.8601,61.8987,61.8408,61.8697,7892.0
2024-07-23 13:30:00,64.05,64.09,64.01,64.09,8112.0,61.8697,61.9084,61.8311,61.9084,8112.0
2024-07-23 14:00:00,64.08,64.12,64.04,64.07,7843.0,61.8987,61.9374,61.8601,61.8891,7843.0
2024-07-23 14:30:00,64.07,64.12,64.07,64.12,15399.0,61.8891,61.9374,61.8891,61.9374,15399.0
2024-07-23 15:00:00,64.11,64.11,64.06,64.09,12154.0,61.9277,61.9277,61.8794,61.9084,12154.0
2024-07-23 15:30:00,64.07,64.08,63.9,63.94,223865.0,61.8891,61.8987,61.7248,61.7635,223865.0
2024-07-24 09:30:00,63.73,63.94,63.72,63.77,64606.0,61.5606,61.7635,61.551,61.5993,64606.0
2024-07-24 10:00:00,63.74,63.85,63.74,63.83,25709.0,61.5703,61.6765,61.5703,61.6572,25709.0
2024-07-24 10:30:00,63.83,63.87,63.74,63.81,23302.0,61.6572,61.6959,61.5703,61.6379,23302.0
2024-07-24 11:00:00,63.81,63.83,63.7,63.72,10926.0,61.6379,61.6572,61.5317,61.551,10926.0
2024-07-24 11:30:00,63.72,63.76,63.67,63.68,24818.0,61.551,61.5896,61.5027,61.5123,24818.0
2024-07-24 12:00:00,63.68,63.7,63.61,63.61,84403.0,61.5123,61.5317,61.4447,61.4447,84403.0
2024-07-24 12:30:00,63.61,63.63,63.55,63.59,213711.0,61.4447,61.464,61.3868,61.4254,213711.0
2024-07-24 13:00:00,63.58,63.67,63.54,63.6,61395.0,61.4157,61.5027,61.3771,61.4351,61395.0
2024-07-24 13:30:00,63.59,63.63,63.49,63.5,33049.0,61.4254,61.464,61.3288,61.3385,33049.0
2024-07-24 14:00:00,63.5,63.51,63.37,63.38,260557.0,61.3385,61.3481,61.2129,61.2225,260557.0
2024-07-24 14:30:00,63.38,63.4,63.23,63.28,63264.0,61.2225,61.2419,61.0777,61.1259,63264.0
2024-07-24 15:00:00,63.28,63.31,63.22,63.26,86339.0,61.1259,61.1549,61.068,61.1066,86339.0
2024-07-24 15:30:00,63.26,63.36,63.17,63.2,411569.0,61.1066,61.2032,61.0197,61.0487,411569.0
2024-07-25 09:30:00,62.71,62.87,62.66,62.78,34085.0,60.5754,60.7299,60.5271,60.643,34085.0
2024-07-25 10:00:00,62.73,62.9,62.59,62.9,34338.0,60.5947,60.7589,60.4594,60.7589,34338.0
2024-07-25 10:30:00,62.89,62.99,62.86,62.98,22124.0,60.7492,60.8458,60.7202,60.8362,22124.0
2024-07-25 11:00:00,63.01,63.14,62.99,63.01,21016.0,60.8651,60.9907,60.8458,60.8651,21016.0
2024-07-25 11:30:00,63.01,63.1,62.98,63.1,14662.0,60.8651,60.9521,60.8362,60.9521,14662.0
2024-07-25 12:00:00,63.11,63.2,63.06,63.19,45476.0,60.9617,61.0487,60.9134,61.039,45476.0
2024-07-25 12:30:00,63.18,63.23,63.15,63.22,34286.0,61.0294,61.0777,61.0004,61.068,34286.0
2024-07-25 13:00:00,63.24,63.35,63.13,63.14,43586.0,61.0873,61.1936,60.9811,60.9907,43586.0
2024-07-25 13:30:00,63.13,63.16,63.09,63.13,30564.0,60.9811,61.01,60.9424,60.9811,30564.0
2024-07-25 14:00:00,63.1,63.11,63.03,63.06,15090.0,60.9521,60.9617,60.8845,60.9134,15090.0
2024-07-25 14:30:00,63.07,63.13,62.94,62.94,25789.0,60.9231,60.9811,60.7975,60.7975,25789.0
2024-07-25 15:00:00,62.96,63.14,62.94,63.11,20278.0,60.8168,60.9907,60.7975,60.9617,20278.0
2024-07-25 15:30:00,63.1,63.12,62.76,62.77,216186.0,60.9521,60.9714,60.6237,60.6333,216186.0
2024-07-26 09:30:00,63.45,63.58,63.41,63.58,42455.0,61.2902,61.4157,61.2515,61.4157,42455.0
2024-07-26 10:00:00,63.55,63.64,63.53,63.59,22285.0,61.3868,61.4737,61.3674,61.4254,22285.0
2024-07-26 10:30:00,63.61,63.69,63.52,63.63,43367.0,61.4447,61.522,61.3578,61.464,43367.0
2024-07-26 11:00:00,63.63,63.65,63.58,63.6,31816.0,61.464,61.4834,61.4157,61.4351,31816.0
2024-07-26 11:30:00,63.6,63.72,63.59,63.72,69012.0,61.4351,61.551,61.4254,61.551,69012.0
2024-07-26 12:00:00,63.73,63.81,63.71,63.8,10097.0,61.5606,61.6379,61.5413,61.6282,10097.0
2024-07-26 12:30:00,63.8,63.88,63.77,63.88,32443.0,61.6282,61.7055,61.5993,61.7055,32443.0
2024-07-26 13:00:00,63.88,63.9,63.84,63.86,87432.0,61.7055,61.7248,61.6669,61.6862,87432.0
2024-07-26 13:30:00,63.85,63.87,63.7,63.76,98163.0,61.6765,61.6959,61.5317,61.5896,98163.0
2024-07-26 14:00:00,63.76,63.81,63.73,63.78,10995.0,61.5896,61.6379,61.5606,61.6089,10995.0
2024-07-26 14:30:00,63.77,63.8,63.71,63.72,24118.0,61.5993,61.6282,61.5413,61.551,24118.0
2024-07-26 15:00:00,63.72,63.79,63.67,63.77,35873.0,61.551,61.6186,61.5027,61.5993,35873.0
2024-07-26 15:30:00,63.76,63.76,63.67,63.73,104632.0,61.5896,61.5896,61.5027,61.5606,104632.0
2024-07-29 09:30:00,63.67,63.67,63.52,63.57,212363.0,61.5027,61.5027,61.3578,61.4061,212363.0
2024-07-29 10:00:00,63.57,63.58,63.42,63.43,12073.0,61.4061,61.4157,61.2612,61.2708,12073.0
2024-07-29 10:30:00,63.41,63.41,63.3,63.39,19127.0,61.2515,61.2515,61.1453,61.2322,19127.0
2024-07-29 11:00:00,63.36,63.41,63.35,63.4,7749.0,61.2032,61.2515,61.1936,61.2419,7749.0
2024-07-29 11:30:00,63.37,63.52,63.32,63.51,14070.0,61.2129,61.3578,61.1646,61.3481,14070.0
2024-07-29 12:00:00,63.51,63.56,63.5,63.51,9262.0,61.3481,61.3964,61.3385,61.3481,9262.0
2024-07-29 12:30:00,63.51,63.58,63.5,63.55,91337.0,61.3481,61.4157,61.3385,61.3868,91337.0
2024-07-29 13:00:00,63.55,63.56,63.48,63.49,100657.0,61.3868,61.3964,61.3191,61.3288,100657.0
2024-07-29 13:30:00,63.47,63.51,63.45,63.48,13365.0,61.3095,61.3481,61.2902,61.3191,13365.0
2024-07-29 14:00:00,63.47,63.49,63.44,63.46,26883.0,61.3095,61.3288,61.2805,61.2998,26883.0
2024-07-29 14:30:00,63.46,63.47,63.41,63.46,24269.0,61.2998,61.3095,61.2515,61.2998,24269.0
2024-07-29 15:00:00,63.45,63.52,63.44,63.52,74214.0,61.2902,61.3578,61.2805,61.3578,74214.0
2024-07-29 15:30:00,63.52,63.58,63.49,63.52,42133.0,61.3578,61.4157,61.3288,61.3578,42133.0
2024-07-30 09:30:00,63.7,63.79,63.64,63.76,19800.0,61.5317,61.6186,61.4737,61.5896,19800.0
2024-07-30 10:00:00,63.76,63.76,63.61,63.63,72559.0,61.5896,61.5896,61.4447,61.464,72559.0
2024-07-30 10:30:00,63.63,63.68,63.6,63.61,83947.0,61.464,61.5123,61.4351,61.4447,83947.0
2024-07-30 11:00:00,63.61,63.62,63.49,63.55,83221.0,61.4447,61.4544,61.3288,61.3868,83221.0
2024-07-30 11:30:00,63.56,63.57,63.49,63.51,30087.0,61.3964,61.4061,61.3288,61.3481,30087.0
2024-07-30 12:00:00,63.52,63.61,63.47,63.61,26103.0,61.3578,61.4447,61.3095,61.4447,26103.0
2024-07-30 12:30:00,63.61,63.68,63.53,63.53,126902.0,61.4447,61.5123,61.3674,61.3674,126902.0
2024-07-30 13:00:00,63.52,63.68,63.48,63.61,34131.0,61.3578,61.5123,61.3191,61.4447,34131.0
2024-07-30 13:30:00,63.62,63.68,63.59,63.61,36812.0,61.4544,61.5123,61.4254,61.4447,36812.0
2024-07-30 14:00:00,63.62,63.68,63.6,63.64,31234.0,61.4544,61.5123,61.4351,61.4737,31234.0
2024-07-30 14:30:00,63.64,63.65,63.58,63.62,39197.0,61.4737,61.4834,61.4157,61.4544,39197.0
2024-07-30 15:00:00,63.61,63.66,63.58,63.66,29235.0,61.4447,61.493,61.4157,61.493,29235.0
2024-07-30 15:30:00,63.64,63.75,63.6,63.67,48728.0,61.4737,61.58,61.4351,61.5027,48728.0
2024-07-31 09:30:00,64.69,64.84,64.59,64.61,560262.0,62.488,62.6328,62.3914,62.4107,560262.0
2024-07-31 10:00:00,64.61,64.74,64.58,64.73,321271.0,62.4107,62.5363,62.3817,62.5266,321271.0
2024-07-31 10:30:00,64.75,64.79,64.62,64.7,512261.0,62.5459,62.5845,62.4203,62.4976,512261.0
2024-07-31 11:00:00,64.71,64.74,64.68,64.68,184140.0,62.5073,62.5363,62.4783,62.4783,184140.0
2024-07-31 11:30:00,64.69,64.76,64.67,64.69,63082.0,62.488,62.5556,62.4686,62.488,63082.0
2024-07-31 12:00:00,64.7,64.74,64.66,64.71,25540.0,62.4976,62.5363,62.459,62.5073,25540.0
2024-07-31 12:30:00,64.72,64.75,64.69,64.71,13547.0,62.5169,62.5459,62.488,62.5073,13547.0
2024-07-31 13:00:00,64.7,64.76,64.68,64.69,12318.0,62.4976,62.5556,62.4783,62.488,12318.0
2024-07-31 13:30:00,64.66,64.69,64.6,64.64,10167.0,62.459,62.488,62.401,62.4397,10167.0
2024-07-31 14:00:00,64.62,64.67,64.49,64.67,18432.0,62.4203,62.4686,62.2948,62.4686,18432.0
2024-07-31 14:30:00,64.68,65.04,64.66,65.01,46504.0,62.4783,62.826,62.459,62.7971,46504.0
2024-07-31 15:00:00,65.04,65.06,64.79,64.81,64770.0,62.826,62.8454,62.5845,62.6039,64770.0
2024-07-31 15:30:00,64.79,64.96,64.75,64.79,288829.0,62.5845,62.7488,62.5459,62.5845,288829.0
2024-08-01 09:30:00,63.89,64.03,63.82,63.85,41707.0,61.7152,61.8504,61.6476,61.6765,41707.0
2024-08-01 10:00:00,63.85,63.91,63.38,63.38,37343.0,61.6765,61.7345,61.2225,61.2225,37343.0
2024-08-01 10:30:00,63.37,63.4,63.16,63.19,22884.0,61.2129,61.2419,61.01,61.039,22884.0
2024-08-01 11:00:00,63.19,63.21,63.05,63.07,23579.0,61.039,61.0583,60.9038,60.9231,23579.0
2024-08-01 11:30:00,63.08,63.13,62.99,63.04,44339.0,60.9328,60.9811,60.8458,60.8941,44339.0
2024-08-01 12:00:00,63.04,63.15,62.99,63.05,18250.0,60.8941,61.0004,60.8458,60.9038,18250.0
2024-08-01 12:30:00,63.03,63.05,62.87,62.93,187276.0,60.8845,60.9038,60.7299,60.7879,187276.0
2024-08-01 13:00:00,62.92,62.93,62.74,62.83,109994.0,60.7782,60.7879,60.6043,60.6913,109994.0
2024-08-01 13:30:00,62.82,62.9,62.72,62.9,154163.0,60.6816,60.7589,60.585,60.7589,154163.0
2024-08-01 14:00:00,62.9,62.9,62.74,62.78,48488.0,60.7589,60.7589,60.6043,60.643,48488.0
2024-08-01 14:30:00,62.77,62.81,62.7,62.74,66656.0,60.6333,60.6719,60.5657,60.6043,66656.0
2024-08-01 15:00:00,62.73,62.93,62.72,62.93,126013.0,60.5947,60.7879,60.585,60.7879,126013.0
2024-08-01 15:30:00,62.94,63.01,62.88,62.98,84510.0,60.7975,60.8651,60.7396,60.8362,84510.0
2024-08-02 09:30:00,62.04,62.14,61.92,62.01,188610.0,59.9282,60.0248,59.8122,59.8992,188610.0
2024-08-02 10:00:00,62.0,62.08,61.56,61.62,176373.0,59.8895,59.9668,59.4645,59.5225,176373.0
2024-08-02 10:30:00,61.59,61.68,61.43,61.44,70011.0,59.4935,59.5804,59.3389,59.3486,70011.0
2024-08-02 11:00:00,61.44,61.51,61.35,61.48,29831.0,59.3486,59.4162,59.2616,59.3872,29831.0
2024-08-02 11:30:00,61.48,61.74,61.48,61.73,23869.0,59.3872,59.6384,59.3872,59.6287,23869.0
2024-08-02 12:00:00,61.72,61.74,61.59,61.68,52845.0,59.6191,59.6384,59.4935,59.5804,52845.0
2024-08-02 12:30:00,61.68,61.76,61.6,61.66,59246.0,59.5804,59.6577,59.5031,59.5611,59246.0
2024-08-02 13:00:00,61.63,61.73,61.58,61.72,17341.0,59.5321,59.6287,59.4838,59.6191,17341.0
2024-08-02 13:30:00,61.72,61.72,61.53,61.55,22683.0,59.6191,59.6191,59.4355,59.4548,22683.0
2024-08-02 14:00:00,61.56,61.75,61.5,61.75,39250.0,59.4645,59.648,59.4065,59.648,39250.0
2024-08-02 14:30:00,61.76,61.79,61.66,61.73,29191.0,59.6577,59.6867,59.5611,59.6287,29191.0
2024-08-02 15:00:00,61.73,61.81,61.66,61.8,19015.0,59.6287,59.706,59.5611,59.6963,19015.0
2024-08-02 15:30:00,61.81,61.87,61.69,61.86,49081.0,59.706,59.7639,59.5901,59.7543,49081.0
2024-08-05 09:30:00,59.07,59.59,59.06,59.45,107022.0,57.0593,57.5616,57.0496,57.4263,107022.0
2024-08-05 10:00:00,59.44,59.86,59.4,59.57,104325.0,57.4167,57.8224,57.378,57.5422,104325.0
2024-08-05 10:30:00,59.58,59.97,59.56,59.84,131411.0,57.5519,57.9286,57.5326,57.803,131411.0
2024-08-05 11:00:00,59.84,60.15,59.79,59.94,63878.0,57.803,58.1025,57.7547,57.8996,63878.0
2024-08-05 11:30:00,59.93,60.18,59.91,60.11,81778.0,57.89,58.1315,57.8707,58.0639,81778.0
2024-08-05 12:00:00,60.11,60.42,60.06,60.37,55855.0,58.0639,58.3633,58.0156,58.315,55855.0
2024-08-05 12:30:00,60.36,60.36,59.95,59.98,56487.0,58.3053,58.3053,57.9093,57.9383,56487.0
2024-08-05 13:00:00,60.01,60.2,59.94,60.12,45019.0,57.9673,58.1508,57.8996,58.0735,45019.0
2024-08-05 13:30:00,60.11,60.23,60.1,60.16,31501.0,58.0639,58.1798,58.0542,58.1122,31501.0
2024-08-05 14:00:00,60.15,60.32,60.09,60.3,48320.0,58.1025,58.2667,58.0445,58.2474,48320.0
2024-08-05 14:30:00,60.3,60.33,60.13,60.14,64856.0,58.2474,58.2764,58.0832,58.0928,64856.0
2024-08-05 15:00:00,60.14,60.16,59.86,59.98,92858.0,58.0928,58.1122,57.8224,57.9383,92858.0
2024-08-05 15:30:00,59.98,60.13,59.95,60.13,70331.0,57.9383,58.0832,57.9093,58.0832,70331.0
2024-08-06 09:30:00,59.83,60.05,59.71,60.05,111266.0,57.7934,58.0059,57.6775,58.0059,111266.0
2024-08-06 10:00:00,60.0,60.25,59.98,60.1,154321.0,57.9576,58.1991,57.9383,58.0542,154321.0
2024-08-06 10:30:00,60.09,60.46,60.04,60.35,223223.0,58.0445,58.4019,57.9962,58.2957,223223.0
2024-08-06 11:00:00,60.36,60.43,60.2,60.2,89007.0,58.3053,58.373,58.1508,58.1508,89007.0
2024-08-06 11:30:00,60.21,60.34,60.18,60.31,86850.0,58.1605,58.286,58.1315,58.257,86850.0
2024-08-06 12:00:00,60.33,60.4,60.26,60.28,30709.0,58.2764,58.344,58.2088,58.2281,30709.0
2024-08-06 12:30:00,60.27,60.48,60.22,60.46,21679.0,58.2184,58.4213,58.1701,58.4019,21679.0
2024-08-06 13:00:00,60.45,60.49,60.37,60.45,37612.0,58.3923,58.4309,58.315,58.3923,37612.0
2024-08-06 13:30:00,60.46,60.52,60.42,60.47,31710.0,58.4019,58.4599,58.3633,58.4116,31710.0
2024-08-06 14:00:00,60.47,60.65,60.43,60.65,54009.0,58.4116,58.5855,58.373,58.5855,54009.0
2024-08-06 14:30:00,60.65,60.71,60.53,60.56,46504.0,58.5855,58.6434,58.4696,58.4985,46504.0
2024-08-06 15:00:00,60.54,60.59,60.32,60.52,71756.0,58.4792,58.5275,58.2667,58.4599,71756.0
2024-08-06 15:30:00,60.52,60.6,60.36,60.45,138374.0,58.4599,58.5372,58.3053,58.3923,138374.0
2024-08-07 09:30:00,61.41,61.54,61.3,61.38,116172.0,59.3196,59.4452,59.2133,59.2906,116172.0
2024-08-07 10:00:00,61.39,61.48,61.3,61.43,82009.0,59.3003,59.3872,59.2133,59.3389,82009.0
2024-08-07 10:30:00,61.4,61.58,61.37,61.5,43266.0,59.3099,59.4838,59.281,59.4065,43266.0
2024-08-07 11:00:00,61.5,61.57,61.36,61.42,50596.0,59.4065,59.4742,59.2713,59.3293,50596.0
2024-08-07 11:30:00,61.41,61.44,61.19,61.41,36060.0,59.3196,59.3486,59.1071,59.3196,36060.0
2024-08-07 12:00:00,61.41,61.49,61.27,61.44,92125.0,59.3196,59.3969,59.1844,59.3486,92125.0
2024-08-07 12:30:00,61.42,61.44,61.17,61.2,63581.0,59.3293,59.3486,59.0878,59.1168,63581.0
2024-08-07 13:00:00,61.21,61.22,60.93,61.02,37517.0,59.1264,59.1361,58.8559,58.9429,37517.0
2024-08-07 13:30:00,61.05,61.16,60.85,60.9,18826.0,58.9719,59.0781,58.7787,58.827,18826.0
2024-08-07 14:00:00,60.89,60.91,60.68,60.79,144006.0,58.8173,58.8366,58.6145,58.7207,144006.0
2024-08-07 14:30:00,60.78,60.78,60.63,60.73,222025.0,58.711,58.711,58.5662,58.6628,222025.0
2024-08-07 15:00:00,60.72,60.9,60.72,60.76,107892.0,58.6531,58.827,58.6531,58.6917,107892.0
2024-08-07 15:30:00,60.74,60.78,60.53,60.6,160443.0,58.6724,58.711,58.4696,58.5372,160443.0
2024-08-08 09:30:00,61.18,61.22,60.98,61.17,94562.0,59.0974,59.1361,58.9042,59.0878,94562.0
2024-08-08 10:00:00,61.17,61.37,61.1,61.37,315758.0,59.0878,59.281,59.0202,59.281,315758.0
2024-08-08 10:30:00,61.35,61.42,61.32,61.41,36507.0,59.2616,59.3293,59.2327,59.3196,36507.0
2024-08-08 11:00:00,61.4,61.43,61.24,61.39,38842.0,59.3099,59.3389,59.1554,59.3003,38842.0
2024-08-08 11:30:00,61.38,61.47,61.38,61.47,6140.0,59.2906,59.3776,59.2906,59.3776,6140.0
2024-08-08 12:00:00,61.45,61.56,61.43,61.5,26893.0,59.3582,59.4645,59.3389,59.4065,26893.0
2024-08-08 12:30:00,61.47,61.48,61.36,61.42,22200.0,59.3776,59.3872,59.2713,59.3293,22200.0
2024-08-08 13:00:00,61.44,61.56,61.36,61.55,21589.0,59.3486,59.4645,59.2713,59.4548,21589.0
2024-08-08 13:30:00,61.55,61.58,61.52,61.53,33066.0,59.4548,59.4838,59.4259,59.4355,33066.0
2024-08-08 14:00:00,61.52,61.66,61.51,61.59,39342.0,59.4259,59.5611,59.4162,59.4935,39342.0
2024-08-08 14:30:00,61.62,61.65,61.55,61.64,27890.0,59.5225,59.5514,59.4548,59.5418,27890.0
2024-08-08 15:00:00,61.6,61.64,61.51,61.59,45011.0,59.5031,59.5418,59.4162,59.4935,45011.0
2024-08-08 15:30:00,61.58,61.63,61.51,61.61,94244.0,59.4838,59.5321,59.4162,59.5128,94244.0
2024-08-09 09:30:00,61.53,61.6,61.44,61.56,232258.0,59.4355,59.5031,59.3486,59.4645,232258.0
2024-08-09 10:00:00,61.55,61.66,61.52,61.62,21456.0,59.4548,59.5611,59.4259,59.5225,21456.0
2024-08-09 10:30:00,61.62,61.67,61.53,61.63,136532.0,59.5225,59.5708,59.4355,59.5321,136532.0
2024-08-09 11:00:00,61.63,61.7,61.6,61.6,32958.0,59.5321,59.5997,59.5031,59.5031,32958.0
2024-08-09 11:30:00,61.59,61.69,61.53,61.53,101732.0,59.4935,59.5901,59.4355,59.4355,101732.0
2024-08-09 12:00:00,61.53,61.54,61.47,61.51,18724.0,59.4355,59.4452,59.3776,59.4162,18724.0
2024-08-09 12:30:00,61.53,61.62,61.52,61.58,41872.0,59.4355,59.5225,59.4259,59.4838,41872.0
2024-08-09 13:00:00,61.59,61.81,61.58,61.81,8960.0,59.4935,59.706,59.4838,59.706,8960.0
2024-08-09 13:30:00,61.83,61.85,61.69,61.71,17306.0,59.7253,59.7446,59.5901,59.6094,17306.0
2024-08-09 14:00:00,61.72,61.73,61.64,61.67,19574.0,59.6191,59.6287,59.5418,59.5708,19574.0
2024-08-09 14:30:00,61.66,61.74,61.61,61.72,169522.0,59.5611,59.6384,59.5128,59.6191,169522.0
2024-08-09 15:00:00,61.73,61.77,61.69,61.73,100537.0,59.6287,59.6674,59.5901,59.6287,100537.0
2024-08-09 15:30:00,61.73,61.85,61.73,61.84,49790.0,59.6287,59.7446,59.6287,59.735,49790.0
2024-08-12 09:30:00,61.8,61.94,61.66,61.69,35691.0,59.6963,59.8316,59.5611,59.5901,35691.0
2024-08-12 10:00:00,61.7,61.83,61.69,61.82,195424.0,59.5997,59.7253,59.5901,59.7156,195424.0
2024-08-12 10:30:00,61.82,61.96,61.8,61.94,19385.0,59.7156,59.8509,59.6963,59.8316,19385.0
2024-08-12 11:00:00,61.94,61.96,61.74,61.8,173286.0,59.8316,59.8509,59.6384,59.6963,173286.0
2024-08-12 11:30:00,61.77,61.9,61.73,61.89,37894.0,59.6674,59.7929,59.6287,59.7833,37894.0
2024-08-12 12:00:00,61.91,61.91,61.81,61.85,61508.0,59.8026,59.8026,59.706,59.7446,61508.0
2024-08-12 12:30:00,61.86,61.87,61.77,61.77,12593.0,59.7543,59.7639,59.6674,59.6674,12593.0
2024-08-12 13:00:00,61.73,61.89,61.69,61.85,25989.0,59.6287,59.7833,59.5901,59.7446,25989.0
2024-08-12 13:30:00,61.85,61.88,61.75,61.8,23405.0,59.7446,59.7736,59.648,59.6963,23405.0
2024-08-12 14:00:00,61.81,61.83,61.78,61.78,26757.0,59.706,59.7253,59.677,59.677,26757.0
2024-08-12 14:30:00,61.78,61.83,61.75,61.8,39770.0,59.677,59.7253,59.648,59.6963,39770.0
2024-08-12 15:00:00,61.81,61.83,61.78,61.82,69066.0,59.706,59.7253,59.677,59.7156,69066.0
2024-08-12 15:30:00,61.82,61.84,61.73,61.79,92419.0,59.7156,59.735,59.6287,59.6867,92419.0
2024-08-13 09:30:00,62.26,62.45,62.26,62.44,56497.0,60.1407,60.3242,60.1407,60.3145,56497.0
2024-08-13 10:00:00,62.43,62.47,62.34,62.47,97529.0,60.3049,60.3435,60.2179,60.3435,97529.0
2024-08-13 10:30:00,62.47,62.59,62.38,62.53,181438.0,60.3435,60.4594,60.2566,60.4015,181438.0
2024-08-13 11:00:00,62.54,62.59,62.53,62.54,43610.0,60.4111,60.4594,60.4015,60.4111,43610.0
2024-08-13 11:30:00,62.55,62.58,62.51,62.58,16519.0,60.4208,60.4498,60.3822,60.4498,16519.0
2024-08-13 12:00:00,62.58,62.63,62.54,62.59,20728.0,60.4498,60.4981,60.4111,60.4594,20728.0
2024-08-13 12:30:00,62.57,62.75,62.57,62.75,13557.0,60.4401,60.614,60.4401,60.614,13557.0
2024-08-13 13:00:00,62.75,62.76,62.67,62.7,13572.0,60.614,60.6237,60.5367,60.5657,13572.0
2024-08-13 13:30:00,62.69,62.7,62.56,62.62,19594.0,60.556,60.5657,60.4305,60.4884,19594.0
2024-08-13 14:00:00,62.61,62.72,62.61,62.72,10588.0,60.4788,60.585,60.4788,60.585,10588.0
2024-08-13 14:30:00,62.71,62.82,62.7,62.82,10846.0,60.5754,60.6816,60.5657,60.6816,10846.0
2024-08-13 15:00:00,62.83,62.86,62.8,62.84,45274.0,60.6913,60.7202,60.6623,60.7009,45274.0
2024-08-13 15:30:00,62.84,62.93,62.83,62.87,60041.0,60.7009,60.7879,60.6913,60.7299,60041.0
2024-08-14 09:30:00,63.04,63.29,62.99,63.0,36465.0,60.8941,61.1356,60.8458,60.8555,36465.0
2024-08-14 10:00:00,63.01,63.02,62.89,63.0,266820.0,60.8651,60.8748,60.7492,60.8555,266820.0
2024-08-14 10:30:00,63.01,63.03,62.86,63.02,66008.0,60.8651,60.8845,60.7202,60.8748,66008.0
2024-08-14 11:00:00,63.02,63.02,62.96,63.0,6912.0,60.8748,60.8748,60.8168,60.8555,6912.0
2024-08-14 11:30:00,63.0,63.11,63.0,63.11,14879.0,60.8555,60.9617,60.8555,60.9617,14879.0
2024-08-14 12:00:00,63.1,63.1,62.91,62.94,10274.0,60.9521,60.9521,60.7685,60.7975,10274.0
2024-08-14 12:30:00,62.93,63.01,62.92,63.01,7810.0,60.7879,60.8651,60.7782,60.8651,7810.0
2024-08-14 13:00:00,62.98,63.0,62.94,62.96,7320.0,60.8362,60.8555,60.7975,60.8168,7320.0
2024-08-14 13:30:00,62.94,62.99,62.93,62.99,14584.0,60.7975,60.8458,60.7879,60.8458,14584.0
2024-08-14 14:00:00,62.95,62.96,62.91,62.93,8399.0,60.8072,60.8168,60.7685,60.7879,8399.0
2024-08-14 14:30:00,62.94,63.07,62.94,63.07,6485.0,60.7975,60.9231,60.7975,60.9231,6485.0
2024-08-14 15:00:00,63.07,63.1,62.98,63.01,17708.0,60.9231,60.9521,60.8362,60.8651,17708.0
2024-08-14 15:30:00,63.01,63.1,63.0,63.07,30387.0,60.8651,60.9521,60.8555,60.9231,30387.0
2024-08-15 09:30:00,63.47,63.65,63.44,63.58,43728.0,61.3095,61.4834,61.2805,61.4157,43728.0
2024-08-15 10:00:00,63.59,63.64,63.47,63.63,69937.0,61.4254,61.4737,61.3095,61.464,69937.0
2024-08-15 10:30:00,63.64,63.7,63.63,63.67,15129.0,61.4737,61.5317,61.464,61.5027,15129.0
2024-08-15 11:00:00,63.69,63.78,63.66,63.67,24691.0,61.522,61.6089,61.493,61.5027,24691.0
2024-08-15 11:30:00,63.68,63.82,63.67,63.8,14489.0,61.5123,61.6476,61.5027,61.6282,14489.0
2024-08-15 12:00:00,63.8,63.89,63.8,63.87,22629.0,61.6282,61.7152,61.6282,61.6959,22629.0
2024-08-15 12:30:00,63.87,63.87,63.73,63.77,15220.0,61.6959,61.6959,61.5606,61.5993,15220.0
2024-08-15 13:00:00,63.77,63.79,63.74,63.79,10783.0,61.5993,61.6186,61.5703,61.6186,10783.0
2024-08-15 13:30:00,63.79,63.8,63.77,63.79,7647.0,61.6186,61.6282,61.5993,61.6186,7647.0
2024-08-15 14:00:00,63.79,63.8,63.74,63.79,6411.0,61.6186,61.6282,61.5703,61.6186,6411.0
2024-08-15 14:30:00,63.79,63.79,63.74,63.76,9140.0,61.6186,61.6186,61.5703,61.5896,9140.0
2024-08-15 15:00:00,63.75,63.79,63.73,63.76,252975.0,61.58,61.6186,61.5606,61.5896,252975.0
2024-08-15 15:30:00,63.75,63.77,63.61,63.67,53829.0,61.58,61.5993,61.4447,61.5027,53829.0
2024-08-16 09:30:00,63.76,63.95,63.76,63.93,34584.0,61.5896,61.7731,61.5896,61.7538,34584.0
2024-08-16 10:00:00,63.92,63.97,63.86,63.88,44412.0,61.7442,61.7925,61.6862,61.7055,44412.0
2024-08-16 10:30:00,63.87,63.88,63.75,63.82,19125.0,61.6959,61.7055,61.58,61.6476,19125.0
2024-08-16 11:00:00,63.82,63.88,63.79,63.82,39199.0,61.6476,61.7055,61.6186,61.6476,39199.0
2024-08-16 11:30:00,63.83,63.88,63.81,63.87,17007.0,61.6572,61.7055,61.6379,61.6959,17007.0
2024-08-16 12:00:00,63.88,63.93,63.86,63.92,8633.0,61.7055,61.7538,61.6862,61.7442,8633.0
2024-08-16 12:30:00,63.92,64.02,63.92,64.02,11757.0,61.7442,61.8408,61.7442,61.8408,11757.0
2024-08-16 13:00:00,64.0,64.01,63.96,64.01,9616.0,61.8214,61.8311,61.7828,61.8311,9616.0
2024-08-16 13:30:00,64.01,64.03,63.97,64.01,79881.0,61.8311,61.8504,61.7925,61.8311,79881.0
2024-08-16 14:00:00,63.99,64.02,63.97,64.02,9783.0,61.8118,61.8408,61.7925,61.8408,9783.0
2024-08-16 14:30:00,64.02,64.06,64.01,64.06,27412.0,61.8408,61.8794,61.8311,61.8794,27412.0
2024-08-16 15:00:00,64.06,64.07,64.02,64.02,12927.0,61.8794,61.8891,61.8408,61.8408,12927.0
2024-08-16 15:30:00,64.02,64.06,63.98,64.05,33683.0,61.8408,61.8794,61.8021,61.8697,33683.0
2024-08-19 09:30:00,64.39,64.57,64.39,64.56,49897.0,62.1982,62.372,62.1982,62.3624,49897.0
2024-08-19 10:00:00,64.56,64.69,64.55,64.69,81658.0,62.3624,62.488,62.3527,62.488,81658.0
2024-08-19 10:30:00,64.69,64.86,64.69,64.81,30495.0,62.488,62.6522,62.488,62.6039,30495.0
2024-08-19 11:00:00,64.81,64.82,64.75,64.76,84912.0,62.6039,62.6135,62.5459,62.5556,84912.0
2024-08-19 11:30:00,64.75,64.78,64.68,64.69,25308.0,62.5459,62.5749,62.4783,62.488,25308.0
2024-08-19 12:00:00,64.7,64.78,64.68,64.76,127484.0,62.4976,62.5749,62.4783,62.5556,127484.0
2024-08-19 12:30:00,64.76,64.83,64.75,64.83,19269.0,62.5556,62.6232,62.5459,62.6232,19269.0
2024-08-19 13:00:00,64.83,64.84,64.8,64.81,14796.0,62.6232,62.6328,62.5942,62.6039,14796.0
2024-08-19 13:30:00,64.79,64.89,64.78,64.89,18478.0,62.5845,62.6811,62.5749,62.6811,18478.0
2024-08-19 14:00:00,64.88,64.91,64.86,64.89,14147.0,62.6715,62.7005,62.6522,62.6811,14147.0
2024-08-19 14:30:00,64.89,64.94,64.89,64.9,33100.0,62.6811,62.7294,62.6811,62.6908,33100.0
2024-08-19 15:00:00,64.9,64.92,64.88,64.91,25717.0,62.6908,62.7101,62.6715,62.7005,25717.0
2024-08-19 15:30:00,64.91,64.91,64.83,64.87,62230.0,62.7005,62.7005,62.6232,62.6618,62230.0
2024-08-20 09:30:00,64.84,65.0,64.82,65.0,43488.0,62.6328,62.7874,62.6135,62.7874,43488.0
2024-08-20 10:00:00,64.99,64.99,64.81,64.86,24643.0,62.7777,62.7777,62.6039,62.6522,24643.0
2024-08-20 10:30:00,64.84,64.89,64.8,64.85,17612.0,62.6328,62.6811,62.5942,62.6425,17612.0
2024-08-20 11:00:00,64.82,64.82,64.71,64.72,27254.0,62.6135,62.6135,62.5073,62.5169,27254.0
2024-08-20 11:30:00,64.72,64.79,64.69,64.78,9512.0,62.5169,62.5845,62.488,62.5749,9512.0
2024-08-20 12:00:00,64.8,64.81,64.71,64.77,14240.0,62.5942,62.6039,62.5073,62.5652,14240.0
2024-08-20 12:30:00,64.76,64.78,64.72,64.72,12665.0,62.5556,62.5749,62.5169,62.5169,12665.0
2024-08-20 13:00:00,64.66,64.73,64.61,64.69,15032.0,62.459,62.5266,62.4107,62.488,15032.0
2024-08-20 13:30:00,64.69,64.73,64.66,64.71,13214.0,62.488,62.5266,62.459,62.5073,13214.0
2024-08-20 14:00:00,64.71,64.84,64.71,64.82,20102.0,62.5073,62.6328,62.5073,62.6135,20102.0
2024-08-20 14:30:00,64.81,64.83,64.79,64.81,7268.0,62.6039,62.6232,62.5845,62.6039,7268.0
2024-08-20 15:00:00,64.8,64.83,64.79,64.83,144432.0,62.5942,62.6232,62.5845,62.6232,144432.0
2024-08-20 15:30:00,64.83,64.83,64.71,64.74,104025.0,62.6232,62.6232,62.5073,62.5363,104025.0
2024-08-21 09:30:00,65.11,65.19,65.0,65.07,69324.0,62.8937,62.9709,62.7874,62.855,69324.0
2024-08-21 10:00:00,65.08,65.13,65.01,65.11,45494.0,62.8647,62.913,62.7971,62.8937,45494.0
2024-08-21 10:30:00,65.11,65.19,65.04,65.08,21085.0,62.8937,62.9709,62.826,62.8647,21085.0
2024-08-21 11:00:00,65.05,65.2,65.05,65.19,14233.0,62.8357,62.9806,62.8357,62.9709,14233.0
2024-08-21 11:30:00,65.17,65.24,65.17,65.18,8586.0,62.9516,63.0192,62.9516,62.9613,8586.0
2024-08-21 12:00:00,65.14,65.23,65.13,65.2,10951.0,62.9226,63.0096,62.913,62.9806,10951.0
2024-08-21 12:30:00,65.2,65.27,65.19,65.25,11242.0,62.9806,63.0482,62.9709,63.0289,11242.0
2024-08-21 13:00:00,65.25,65.25,65.2,65.22,6392.0,63.0289,63.0289,62.9806,62.9999,6392.0
2024-08-21 13:30:00,65.23,65.29,65.22,65.27,13340.0,63.0096,63.0675,62.9999,63.0482,13340.0
2024-08-21 14:00:00,65.28,65.43,65.28,65.43,15829.0,63.0579,63.2028,63.0579,63.2028,15829.0
2024-08-21 14:30:00,65.45,65.47,65.34,65.37,94245.0,63.2221,63.2414,63.1158,63.1448,94245.0
2024-08-21 15:00:00,65.37,65.37,65.26,65.33,23506.0,63.1448,63.1448,63.0386,63.1062,23506.0
2024-08-21 15:30:00,65.32,65.33,65.26,65.3,82610.0,63.0965,63.1062,63.0386,63.0772,82610.0
2024-08-22 09:30:00,65.55,65.6,65.34,65.39,50718.0,63.3187,63.367,63.1158,63.1641,50718.0
2024-08-22 10:00:00,65.37,65.37,65.16,65.25,31309.0,63.1448,63.1448,62.942,63.0289,31309.0
2024-08-22 10:30:00,65.24,65.25,65.18,65.23,34997.0,63.0192,63.0289,62.9613,63.0096,34997.0
2024-08-22 11:00:00,65.22,65.24,65.1,65.14,19289.0,62.9999,63.0192,62.884,62.9226,19289.0
2024-08-22 11:30:00,65.13,65.16,65.0,65.06,11131.0,62.913,62.942,62.7874,62.8454,11131.0
2024-08-22 12:00:00,65.06,65.22,65.06,65.2,9941.0,62.8454,62.9999,62.8454,62.9806,9941.0
2024-08-22 12:30:00,65.2,65.23,65.01,65.04,12914.0,62.9806,63.0096,62.7971,62.826,12914.0
2024-08-22 13:00:00,65.03,65.09,64.98,65.02,47932.0,62.8164,62.8743,62.7681,62.8067,47932.0
2024-08-22 13:30:00,65.0,65.0,64.85,64.86,28700.0,62.7874,62.7874,62.6425,62.6522,28700.0
2024-08-22 14:00:00,64.86,65.01,64.84,64.98,12637.0,62.6522,62.7971,62.6328,62.7681,12637.0
2024-08-22 14:30:00,64.98,65.03,64.93,64.93,13087.0,62.7681,62.8164,62.7198,62.7198,13087.0
2024-08-22 15:00:00,64.93,65.02,64.9,64.91,30186.0,62.7198,62.8067,62.6908,62.7005,30186.0
2024-08-22 15:30:00,64.91,64.93,64.8,64.89,90881.0,62.7005,62.7198,62.5942,62.6811,90881.0
2024-08-23 09:30:00,65.35,65.45,65.32,65.45,56344.0,63.1255,63.2221,63.0965,63.2221,56344.0
2024-08-23 10:00:00,65.43,66.05,65.41,66.04,90475.0,63.2028,63.8017,63.1834,63.792,90475.0
2024-08-23 10:30:00,66.03,66.09,65.82,65.96,86755.0,63.7823,63.8403,63.5795,63.7147,86755.0
2024-08-23 11:00:00,65.95,66.18,65.92,66.14,22308.0,63.7051,63.9272,63.6761,63.8886,22308.0
2024-08-23 11:30:00,66.12,66.18,65.93,65.94,17179.0,63.8693,63.9272,63.6857,63.6954,17179.0
2024-08-23 12:00:00,65.9,65.95,65.79,65.81,41085.0,63.6568,63.7051,63.5505,63.5698,41085.0
2024-08-23 12:30:00,65.84,65.96,65.79,65.93,12334.0,63.5988,63.7147,63.5505,63.6857,12334.0
2024-08-23 13:00:00,65.94,66.06,65.92,66.06,12369.0,63.6954,63.8113,63.6761,63.8113,12369.0
2024-08-23 13:30:00,66.05,66.11,66.05,66.06,4417.0,63.8017,63.8596,63.8017,63.8113,4417.0
2024-08-23 14:00:00,66.04,66.12,66.01,66.08,8831.0,63.792,63.8693,63.763,63.8306,8831.0
2024-08-23 14:30:00,66.07,66.09,66.02,66.03,19392.0,63.821,63.8403,63.7727,63.7823,19392.0
2024-08-23 15:00:00,66.05,66.19,66.03,66.19,20705.0,63.8017,63.9369,63.7823,63.9369,20705.0
2024-08-23 15:30:00,66.19,66.26,66.15,66.2,110173.0,63.9369,64.0045,63.8983,63.9466,110173.0
2024-08-26 09:30:00,66.14,66.25,66.12,66.22,1161814.0,63.8886,63.9949,63.8693,63.9659,1161814.0
2024-08-26 10:00:00,66.23,66.23,66.17,66.22,18928.0,63.9755,63.9755,63.9176,63.9659,18928.0
2024-08-26 10:30:00,66.2,66.21,66.11,66.16,14765.0,63.9466,63.9562,63.8596,63.9079,14765.0
2024-08-26 11:00:00,66.14,66.16,66.03,66.03,14707.0,63.8886,63.9079,63.7823,63.7823,14707.0
2024-08-26 11:30:00,66.03,66.07,65.95,65.95,5665.0,63.7823,63.821,63.7051,63.7051,5665.0
2024-08-26 12:00:00,65.97,66.04,65.94,66.03,119356.0,63.7244,63.792,63.6954,63.7823,119356.0
2024-08-26 12:30:00,66.04,66.07,66.02,66.07,7059.0,63.792,63.821,63.7727,63.821,7059.0
2024-08-26 13:00:00,66.07,66.1,66.05,66.06,65359.0,63.821,63.85,63.8017,63.8113,65359.0
2024-08-26 13:30:00,66.05,66.05,65.91,65.95,6233.0,63.8017,63.8017,63.6664,63.7051,6233.0
2024-08-26 14:00:00,65.94,65.97,65.9,65.97,7004.0,63.6954,63.7244,63.6568,63.7244,7004.0
2024-08-26 14:30:00,65.99,66.04,65.97,66.04,13997.0,63.7437,63.792,63.7244,63.792,13997.0
2024-08-26 15:00:00,66.03,66.04,65.99,66.0,14371.0,63.7823,63.792,63.7437,63.7534,14371.0
2024-08-26 15:30:00,65.97,66.02,65.91,66.0,212563.0,63.7244,63.7727,63.6664,63.7534,212563.0
2024-08-27 09:30:00,66.09,66.2,66.08,66.15,42469.0,63.8403,63.9466,63.8306,63.8983,42469.0
2024-08-27 10:00:00,66.16,66.28,66.14,66.28,45194.0,63.9079,64.0238,63.8886,64.0238,45194.0
2024-08-27 10:30:00,66.28,66.32,66.23,66.31,1163582.0,64.0238,64.0625,63.9755,64.0528,1163582.0
2024-08-27 11:00:00,66.31,66.34,66.19,66.2,39867.0,64.0528,64.0818,63.9369,63.9466,39867.0
2024-08-27 11:30:00,66.19,66.2,66.09,66.17,2162699.0,63.9369,63.9466,63.8403,63.9176,2162699.0
2024-08-27 12:00:00,66.17,66.22,66.13,66.19,41696.0,63.9176,63.9659,63.8789,63.9369,41696.0
2024-08-27 12:30:00,66.19,66.21,66.13,66.16,74804.0,63.9369,63.9562,63.8789,63.9079,74804.0
2024-08-27 13:00:00,66.16,66.32,66.16,66.32,78486.0,63.9079,64.0625,63.9079,64.0625,78486.0
2024-08-27 13:30:00,66.32,66.35,66.3,66.34,64795.0,64.0625,64.0914,64.0431,64.0818,64795.0
2024-08-27 14:00:00,66.33,66.37,66.32,66.34,72697.0,64.0721,64.1108,64.0625,64.0818,72697.0
2024-08-27 14:30:00,66.34,66.38,66.33,66.34,40261.0,64.0818,64.1204,64.0721,64.0818,40261.0
2024-08-27 15:00:00,66.34,66.35,66.29,66.3,127720.0,64.0818,64.0914,64.0335,64.0431,127720.0
2024-08-27 15:30:00,66.3,66.32,66.19,66.21,308858.0,64.0431,64.0625,63.9369,63.9562,308858.0
2024-08-28 09:30:00,66.0,66.1,65.99,66.07,39827.0,63.7534,63.85,63.7437,63.821,39827.0
2024-08-28 10:00:00,66.04,66.12,66.01,66.05,12166.0,63.792,63.8693,63.763,63.8017,12166.0
2024-08-28 10:30:00,66.07,66.14,66.07,66.08,15085.0,63.821,63.8886,63.821,63.8306,15085.0
2024-08-28 11:00:00,66.08,66.08,65.93,65.97,1274980.0,63.8306,63.8306,63.6857,63.7244,1274980.0
2024-08-28 11:30:00,65.96,65.99,65.92,65.99,66294.0,63.7147,63.7437,63.6761,63.7437,66294.0
2024-08-28 12:00:00,65.98,65.99,65.79,65.84,38830.0,63.734,63.7437,63.5505,63.5988,38830.0
2024-08-28 12:30:00,65.83,65.93,65.82,65.91,31766.0,63.5891,63.6857,63.5795,63.6664,31766.0
2024-08-28 13:00:00,65.9,65.94,65.82,65.84,15009.0,63.6568,63.6954,63.5795,63.5988,15009.0
2024-08-28 13:30:00,65.84,65.87,65.62,65.63,22623.0,63.5988,63.6278,63.3863,63.396,22623.0
2024-08-28 14:00:00,65.62,65.7,65.59,65.64,38838.0,63.3863,63.4636,63.3573,63.4056,38838.0
2024-08-28 14:30:00,65.64,65.8,65.62,65.8,175972.0,63.4056,63.5602,63.3863,63.5602,175972.0
2024-08-28 15:00:00,65.8,65.83,65.65,65.7,571710.0,63.5602,63.5891,63.4153,63.4636,571710.0
2024-08-28 15:30:00,65.7,65.73,65.65,65.69,1467081.0,63.4636,63.4926,63.4153,63.4539,1467081.0
2024-08-29 09:30:00,65.84,65.96,65.77,65.85,59356.0,63.5988,63.7147,63.5312,63.6085,59356.0
2024-08-29 10:00:00,65.85,65.91,65.81,65.88,62056.0,63.6085,63.6664,63.5698,63.6374,62056.0
2024-08-29 10:30:00,65.88,65.89,65.8,65.81,42191.0,63.6374,63.6471,63.5602,63.5698,42191.0
2024-08-29 11:00:00,65.82,65.89,65.8,65.85,30658.0,63.5795,63.6471,63.5602,63.6085,30658.0
2024-08-29 11:30:00,65.86,66.07,65.86,66.07,47509.0,63.6181,63.821,63.6181,63.821,47509.0
2024-08-29 12:00:00,66.08,66.13,66.05,66.13,33001.0,63.8306,63.8789,63.8017,63.8789,33001.0
2024-08-29 12:30:00,66.11,66.13,66.04,66.05,14885.0,63.8596,63.8789,63.792,63.8017,14885.0
2024-08-29 13:00:00,66.05,66.06,66.01,66.02,29786.0,63.8017,63.8113,63.763,63.7727,29786.0
2024-08-29 13:30:00,66.01,66.07,65.98,66.06,32430.0,63.763,63.821,63.734,63.8113,32430.0
2024-08-29 14:00:00,66.06,66.06,65.9,65.92,60527.0,63.8113,63.8113,63.6568,63.6761,60527.0
2024-08-29 14:30:00,65.91,65.94,65.69,65.81,92196.0,63.6664,63.6954,63.4539,63.5698,92196.0
2024-08-29 15:00:00,65.81,65.91,65.75,65.91,229459.0,63.5698,63.6664,63.5119,63.6664,229459.0
2024-08-29 15:30:00,65.91,65.95,65.84,65.92,342665.0,63.6664,63.7051,63.5988,63.6761,342665.0
2024-08-30 09:30:00,66.16,66.31,66.16,66.22,180933.0,63.9079,64.0528,63.9079,63.9659,180933.0
2024-08-30 10:00:00,66.22,66.3,66.17,66.21,80231.0,63.9659,64.0431,63.9176,63.9562,80231.0
2024-08-30 10:30:00,66.2,66.27,66.12,66.12,74739.0,63.9466,64.0142,63.8693,63.8693,74739.0
2024-08-30 11:00:00,66.11,66.15,66.01,66.02,17020.0,63.8596,63.8983,63.763,63.7727,17020.0
2024-08-30 11:30:00,66.03,66.03,65.91,65.95,12107.0,63.7823,63.7823,63.6664,63.7051,12107.0
2024-08-30 12:00:00,65.95,65.96,65.81,65.83,13196.0,63.7051,63.7147,63.5698,63.5891,13196.0
2024-08-30 12:30:00,65.82,65.85,65.73,65.85,17599.0,63.5795,63.6085,63.4926,63.6085,17599.0
2024-08-30 13:00:00,65.83,65.88,65.8,65.82,12142.0,63.5891,63.6374,63.5602,63.5795,12142.0
2024-08-30 13:30:00,65.81,65.85,65.8,65.83,17192.0,63.5698,63.6085,63.5602,63.5891,17192.0
2024-08-30 14:00:00,65.82,65.91,65.82,65.86,125843.0,63.5795,63.6664,63.5795,63.6181,125843.0
2024-08-30 14:30:00,65.86,65.94,65.85,65.94,17720.0,63.6181,63.6954,63.6085,63.6954,17720.0
2024-08-30 15:00:00,65.93,66.01,65.9,66.01,66320.0,63.6857,63.763,63.6568,63.763,66320.0
2024-08-30 15:30:00,66.0,66.11,65.94,66.01,84356.0,63.7534,63.8596,63.6954,63.763,84356.0
2024-09-03 09:30:00,65.6,65.68,65.46,65.56,36966.0,63.367,63.4443,63.2317,63.3283,36966.0
2024-09-03 10:00:00,65.55,65.55,65.22,65.26,31207.0,63.3187,63.3187,62.9999,63.0386,31207.0
2024-09-03 10:30:00,65.23,65.29,65.17,65.18,11843.0,63.0096,63.0675,62.9516,62.9613,11843.0
2024-09-03 11:00:00,65.19,65.28,65.17,65.23,8541.0,62.9709,63.0579,62.9516,63.0096,8541.0
2024-09-03 11:30:00,65.23,65.26,65.16,65.23,29415.0,63.0096,63.0386,62.942,63.0096,29415.0
2024-09-03 12:00:00,65.23,65.29,65.19,65.23,10841.0,63.0096,63.0675,62.9709,63.0096,10841.0
2024-09-03 12:30:00,65.25,65.25,65.16,65.17,11699.0,63.0289,63.0289,62.942,62.9516,11699.0
2024-09-03 13:00:00,65.17,65.2,65.11,65.19,8265.0,62.9516,62.9806,62.8937,62.9709,8265.0
2024-09-03 13:30:00,65.14,65.18,65.06,65.06,11363.0,62.9226,62.9613,62.8454,62.8454,11363.0
2024-09-03 14:00:00,65.05,65.05,64.98,65.02,85877.0,62.8357,62.8357,62.7681,62.8067,85877.0
2024-09-03 14:30:00,65.02,65.07,65.0,65.0,16303.0,62.8067,62.855,62.7874,62.7874,16303.0
2024-09-03 15:00:00,65.01,65.06,64.99,65.0,23874.0,62.7971,62.8454,62.7777,62.7874,23874.0
2024-09-03 15:30:00,65.0,65.02,64.79,64.93,65765.0,62.7874,62.8067,62.5845,62.7198,65765.0
2024-09-04 09:30:00,64.73,64.98,64.73,64.97,42377.0,62.5266,62.7681,62.5266,62.7584,42377.0
2024-09-04 10:00:00,64.98,65.09,64.83,65.08,53019.0,62.7681,62.8743,62.6232,62.8647,53019.0
2024-09-04 10:30:00,65.1,65.31,65.09,65.3,21062.0,62.884,63.0868,62.8743,63.0772,21062.0
2024-09-04 11:00:00,65.32,65.34,65.08,65.08,24617.0,63.0965,63.1158,62.8647,62.8647,24617.0
2024-09-04 11:30:00,65.06,65.12,65.01,65.05,22801.0,62.8454,62.9033,62.7971,62.8357,22801.0
2024-09-04 12:00:00,65.04,65.1,64.96,65.08,19513.0,62.826,62.884,62.7488,62.8647,19513.0
2024-09-04 12:30:00,65.09,65.18,65.04,65.14,39253.0,62.8743,62.9613,62.826,62.9226,39253.0
2024-09-04 13:00:00,65.14,65.14,65.01,65.01,19591.0,62.9226,62.9226,62.7971,62.7971,19591.0
2024-09-04 13:30:00,65.0,65.05,64.93,64.94,12508.0,62.7874,62.8357,62.7198,62.7294,12508.0
2024-09-04 14:00:00,64.93,64.97,64.9,64.96,13282.0,62.7198,62.7584,62.6908,62.7488,13282.0
2024-09-04 14:30:00,64.97,65.0,64.89,64.89,14502.0,62.7584,62.7874,62.6811,62.6811,14502.0
2024-09-04 15:00:00,64.88,64.96,64.85,64.95,46775.0,62.6715,62.7488,62.6425,62.7391,46775.0
2024-09-04 15:30:00,64.94,65.05,64.9,65.03,55595.0,62.7294,62.8357,62.6908,62.8164,55595.0
2024-09-05 09:30:00,65.36,65.57,65.36,65.49,45242.0,63.1351,63.338,63.1351,63.2607,45242.0
2024-09-05 10:00:00,65.52,65.56,65.4,65.48,54754.0,63.2897,63.3283,63.1738,63.2511,54754.0
2024-09-05 10:30:00,65.5,65.52,65.31,65.36,41724.0,63.2704,63.2897,63.0868,63.1351,41724.0
2024-09-05 11:00:00,65.38,65.38,65.23,65.24,65438.0,63.1545,63.1545,63.0096,63.0192,65438.0
2024-09-05 11:30:00,65.24,65.25,65.15,65.15,26180.0,63.0192,63.0289,62.9323,62.9323,26180.0
2024-09-05 12:00:00,65.15,65.28,65.13,65.26,19009.0,62.9323,63.0579,62.913,63.0386,19009.0
2024-09-05 12:30:00,65.25,65.29,65.2,65.26,15955.0,63.0289,63.0675,62.9806,63.0386,15955.0
2024-09-05 13:00:00,65.25,65.27,65.18,65.21,15675.0,63.0289,63.0482,62.9613,62.9903,15675.0
2024-09-05 13:30:00,65.19,65.45,65.19,65.45,23868.0,62.9709,63.2221,62.9709,63.2221,23868.0
2024-09-05 14:00:00,65.45,65.5,65.43,65.44,30143.0,63.2221,63.2704,63.2028,63.2124,30143.0
2024-09-05 14:30:00,65.44,65.52,65.42,65.42,16320.0,63.2124,63.2897,63.1931,63.1931,16320.0
2024-09-05 15:00:00,65.41,65.43,65.33,65.4,28616.0,63.1834,63.2028,63.1062,63.1738,28616.0
2024-09-05 15:30:00,65.39,65.42,65.28,65.41,61234.0,63.1641,63.1931,63.0579,63.1834,61234.0
2024-09-06 09:30:00,65.12,65.27,65.04,65.04,63629.0,62.9033,63.0482,62.826,62.826,63629.0
2024-09-06 10:00:00,65.02,65.02,64.76,64.77,161945.0,62.8067,62.8067,62.5556,62.5652,161945.0
2024-09-06 10:30:00,64.76,64.78,64.47,64.52,75155.0,62.5556,62.5749,62.2754,62.3237,75155.0
2024-09-06 11:00:00,64.56,64.92,64.28,64.36,95303.0,62.3624,62.7101,62.0919,62.1692,95303.0
2024-09-06 11:30:00,64.37,64.43,64.28,64.35,34485.0,62.1788,62.2368,62.0919,62.1595,34485.0
2024-09-06 12:00:00,64.33,64.37,64.13,64.14,9319.0,62.1402,62.1788,61.947,61.9567,9319.0
2024-09-06 12:30:00,64.14,64.25,64.11,64.2,40674.0,61.9567,62.0629,61.9277,62.0146,40674.0
2024-09-06 13:00:00,64.2,64.35,64.13,64.26,30148.0,62.0146,62.1595,61.947,62.0726,30148.0
2024-09-06 13:30:00,64.26,64.26,64.17,64.2,26698.0,62.0726,62.0726,61.9857,62.0146,26698.0
2024-09-06 14:00:00,64.2,64.22,64.08,64.12,23445.0,62.0146,62.034,61.8987,61.9374,23445.0
2024-09-06 14:30:00,64.12,64.16,64.05,64.14,20372.0,61.9374,61.976,61.8697,61.9567,20372.0
2024-09-06 15:00:00,64.15,64.23,64.14,64.19,36284.0,61.9663,62.0436,61.9567,62.005,36284.0
2024-09-06 15:30:00,64.17,64.21,64.08,64.14,61304.0,61.9857,62.0243,61.8987,61.9567,61304.0
2024-09-09 09:30:00,64.59,65.19,64.59,64.7,25192.0,62.3914,62.9709,62.3914,62.4976,25192.0
2024-09-09 10:00:00,64.72,64.87,64.69,64.8,15188.0,62.5169,62.6618,62.488,62.5942,15188.0
2024-09-09 10:30:00,64.73,64.76,64.66,64.66,14940.0,62.5266,62.5556,62.459,62.459,14940.0
2024-09-09 11:00:00,64.67,64.72,64.66,64.72,24578.0,62.4686,62.5169,62.459,62.5169,24578.0
2024-09-09 11:30:00,64.74,64.9,64.74,64.87,19084.0,62.5363,62.6908,62.5363,62.6618,19084.0
2024-09-09 12:00:00,64.87,64.96,64.86,64.96,9096.0,62.6618,62.7488,62.6522,62.7488,9096.0
2024-09-09 12:30:00,64.95,65.01,64.93,65.0,14739.0,62.7391,62.7971,62.7198,62.7874,14739.0
2024-09-09 13:00:00,65.01,65.02,64.96,64.97,21051.0,62.7971,62.8067,62.7488,62.7584,21051.0
2024-09-09 13:30:00,64.97,64.97,64.8,64.8,13547.0,62.7584,62.7584,62.5942,62.5942,13547.0
2024-09-09 14:00:00,64.78,64.81,64.72,64.78,35647.0,62.5749,62.6039,62.5169,62.5749,35647.0
2024-09-09 14:30:00,64.76,64.79,64.67,64.68,50100.0,62.5556,62.5845,62.4686,62.4783,50100.0
2024-09-09 15:00:00,64.67,64.75,64.66,64.74,20232.0,62.4686,62.5459,62.459,62.5363,20232.0
2024-09-09 15:30:00,64.74,64.77,64.7,64.77,45423.0,62.5363,62.5652,62.4976,62.5652,45423.0
2024-09-10 09:30:00,64.79,65.01,64.64,64.65,28370.0,62.5845,62.7971,62.4397,62.4493,28370.0
2024-09-10 10:00:00,64.64,64.65,64.46,64.59,16789.0,62.4397,62.4493,62.2658,62.3914,16789.0
2024-09-10 10:30:00,64.56,64.62,64.51,64.61,18935.0,62.3624,62.4203,62.3141,62.4107,18935.0
2024-09-10 11:00:00,64.61,64.75,64.58,64.71,29967.0,62.4107,62.5459,62.3817,62.5073,29967.0
2024-09-10 11:30:00,64.72,64.72,64.46,64.46,8988.0,62.5169,62.5169,62.2658,62.2658,8988.0
2024-09-10 12:00:00,64.45,64.52,64.41,64.51,15795.0,62.2561,62.3237,62.2175,62.3141,15795.0
2024-09-10 12:30:00,64.5,64.61,64.49,64.58,21845.0,62.3044,62.4107,62.2948,62.3817,21845.0
2024-09-10 13:00:00,64.54,64.63,64.53,64.59,24257.0,62.3431,62.43,62.3334,62.3914,24257.0
2024-09-10 13:30:00,64.6,64.66,64.6,64.63,21687.0,62.401,62.459,62.401,62.43,21687.0
2024-09-10 14:00:00,64.64,64.76,64.64,64.75,45468.0,62.4397,62.5556,62.4397,62.5459,45468.0
2024-09-10 14:30:00,64.75,64.85,64.74,64.84,90860.0,62.5459,62.6425,62.5363,62.6328,90860.0
2024-09-10 15:00:00,64.84,64.9,64.83,64.88,113555.0,62.6328,62.6908,62.6232,62.6715,113555.0
2024-09-10 15:30:00,64.86,64.88,64.79,64.8,376456.0,62.6522,62.6715,62.5845,62.5942,376456.0
2024-09-11 09:30:00,64.57,64.57,64.28,64.28,36091.0,62.372,62.372,62.0919,62.0919,36091.0
2024-09-11 10:00:00,64.24,64.28,64.04,64.08,21914.0,62.0533,62.0919,61.8601,61.8987,21914.0
2024-09-11 10:30:00,64.02,64.15,63.96,64.14,30723.0,61.8408,61.9663,61.7828,61.9567,30723.0
2024-09-11 11:00:00,64.15,64.32,64.13,64.29,48260.0,61.9663,62.1305,61.947,62.1016,48260.0
2024-09-11 11:30:00,64.28,64.4,64.21,64.33,21963.0,62.0919,62.2078,62.0243,62.1402,21963.0
2024-09-11 12:00:00,64.32,64.47,64.32,64.47,32773.0,62.1305,62.2754,62.1305,62.2754,32773.0
2024-09-11 12:30:00,64.48,64.52,64.45,64.51,40114.0,62.2851,62.3237,62.2561,62.3141,40114.0
2024-09-11 13:00:00,64.52,64.63,64.5,64.58,12776.0,62.3237,62.43,62.3044,62.3817,12776.0
2024-09-11 13:30:00,64.59,64.74,64.58,64.66,12357.0,62.3914,62.5363,62.3817,62.459,12357.0
2024-09-11 14:00:00,64.7,64.78,64.68,64.77,26006.0,62.4976,62.5749,62.4783,62.5652,26006.0
2024-09-11 14:30:00,64.77,64.86,64.74,64.78,43347.0,62.5652,62.6522,62.5363,62.5749,43347.0
2024-09-11 15:00:00,64.78,64.88,64.77,64.84,82820.0,62.5749,62.6715,62.5652,62.6328,82820.0
2024-09-11 15:30:00,64.84,64.95,64.75,64.9,71454.0,62.6328,62.7391,62.5459,62.6908,71454.0
2024-09-12 09:30:00,64.88,65.04,64.81,64.91,42769.0,62.6715,62.826,62.6039,62.7005,42769.0
2024-09-12 10:00:00,64.91,65.13,64.88,65.08,80715.0,62.7005,62.913,62.6715,62.8647,80715.0
2024-09-12 10:30:00,65.09,65.2,65.0,65.08,34627.0,62.8743,62.9806,62.7874,62.8647,34627.0
2024-09-12 11:00:00,65.08,65.2,65.06,65.15,32101.0,62.8647,62.9806,62.8454,62.9323,32101.0
2024-09-12 11:30:00,65.14,65.23,65.12,65.16,14054.0,62.9226,63.0096,62.9033,62.942,14054.0
2024-09-12 12:00:00,65.15,65.24,65.15,65.2,14062.0,62.9323,63.0192,62.9323,62.9806,14062.0
2024-09-12 12:30:00,65.2,65.37,65.17,65.36,11394.0,62.9806,63.1448,62.9516,63.1351,11394.0
2024-09-12 13:00:00,65.36,65.4,65.34,65.37,10604.0,63.1351,63.1738,63.1158,63.1448,10604.0
2024-09-12 13:30:00,65.37,65.52,65.37,65.52,10436.0,63.1448,63.2897,63.1448,63.2897,10436.0
2024-09-12 14:00:00,65.5,65.54,65.43,65.52,25115.0,63.2704,63.309,63.2028,63.2897,25115.0
2024-09-12 14:30:00,65.52,65.55,65.35,65.5,65133.0,63.2897,63.3187,63.1255,63.2704,65133.0
2024-09-12 15:00:00,65.49,65.57,65.47,65.56,68050.0,63.2607,63.338,63.2414,63.3283,68050.0
2024-09-12 15:30:00,65.56,65.68,65.55,65.67,414494.0,63.3283,63.4443,63.3187,63.4346,414494.0
2024-09-13 09:30:00,65.8,66.11,65.8,66.08,67970.0,63.5602,63.8596,63.5602,63.8306,67970.0
2024-09-13 10:00:00,66.08,66.17,66.0,66.12,37156.0,63.8306,63.9176,63.7534,63.8693,37156.0
2024-09-13 10:30:00,66.09,66.22,66.07,66.09,22248.0,63.8403,63.9659,63.821,63.8403,22248.0
2024-09-13 11:00:00,66.09,66.11,66.01,66.05,37288.0,63.8403,63.8596,63.763,63.8017,37288.0
2024-09-13 11:30:00,66.05,66.1,66.03,66.08,32768.0,63.8017,63.85,63.7823,63.8306,32768.0
2024-09-13 12:00:00,66.08,66.09,65.93,65.93,25252.0,63.8306,63.8403,63.6857,63.6857,25252.0
2024-09-13 12:30:00,65.94,65.95,65.88,65.95,14248.0,63.6954,63.7051,63.6374,63.7051,14248.0
2024-09-13 13:00:00,65.94,65.99,65.94,65.98,11574.0,63.6954,63.7437,63.6954,63.734,11574.0
2024-09-13 13:30:00,66.0,66.0,65.95,65.95,6356.0,63.7534,63.7534,63.7051,63.7051,6356.0
2024-09-13 14:00:00,65.94,65.97,65.85,65.87,23263.0,63.6954,63.7244,63.6085,63.6278,23263.0
2024-09-13 14:30:00,65.87,65.89,65.81,65.85,11437.0,63.6278,63.6471,63.5698,63.6085,11437.0
2024-09-13 15:00:00,65.84,65.9,65.81,65.9,8763.0,63.5988,63.6568,63.5698,63.6568,8763.0
2024-09-13 15:30:00,65.89,65.94,65.87,65.93,19779.0,63.6471,63.6954,63.6278,63.6857,19779.0
2024-09-16 09:30:00,65.96,66.15,65.93,66.15,26652.0,63.7147,63.8983,63.6857,63.8983,26652.0
2024-09-16 10:00:00,66.15,66.16,66.06,66.07,21812.0,63.8983,63.9079,63.8113,63.821,21812.0
2024-09-16 10:30:00,66.07,66.12,65.98,66.06,10778.0,63.821,63.8693,63.734,63.8113,10778.0
2024-09-16 11:00:00,66.05,66.1,66.01,66.02,17059.0,63.8017,63.85,63.763,63.7727,17059.0
2024-09-16 11:30:00,66.05,66.14,66.02,66.14,5605.0,63.8017,63.8886,63.7727,63.8886,5605.0
2024-09-16 12:00:00,66.15,66.16,66.07,66.15,30220.0,63.8983,63.9079,63.821,63.8983,30220.0
2024-09-16 12:30:00,66.16,66.22,66.12,66.21,16834.0,63.9079,63.9659,63.8693,63.9562,16834.0
2024-09-16 13:00:00,66.22,66.22,66.13,66.16,15071.0,63.9659,63.9659,63.8789,63.9079,15071.0
2024-09-16 13:30:00,66.15,66.24,66.14,66.24,9500.0,63.8983,63.9852,63.8886,63.9852,9500.0
2024-09-16 14:00:00,66.23,66.25,66.19,66.23,113960.0,63.9755,63.9949,63.9369,63.9755,113960.0
2024-09-16 14:30:00,66.23,66.26,66.18,66.26,32204.0,63.9755,64.0045,63.9272,64.0045,32204.0
2024-09-16 15:00:00,66.26,66.26,66.19,66.21,13174.0,64.0045,64.0045,63.9369,63.9562,13174.0
2024-09-16 15:30:00,66.21,66.35,66.2,66.33,46088.0,63.9562,64.0914,63.9466,64.0721,46088.0
2024-09-17 09:30:00,66.32,66.36,66.25,66.25,41134.0,64.0625,64.1011,63.9949,63.9949,41134.0
2024-09-17 10:00:00,66.25,66.5,66.24,66.47,27944.0,63.9949,64.2363,63.9852,64.2074,27944.0
2024-09-17 10:30:00,66.47,66.48,66.26,66.28,51856.0,64.2074,64.217,64.0045,64.0238,51856.0
2024-09-17 11:00:00,66.29,66.33,66.13,66.16,203087.0,64.0335,64.0721,63.8789,63.9079,203087.0
2024-09-17 11:30:00,66.15,66.21,66.12,66.18,28992.0,63.8983,63.9562,63.8693,63.9272,28992.0
2024-09-17 12:00:00,66.18,66.19,66.01,66.08,28561.0,63.9272,63.9369,63.763,63.8306,28561.0
2024-09-17 12:30:00,66.07,66.08,65.85,65.9,23687.0,63.821,63.8306,63.6085,63.6568,23687.0
2024-09-17 13:00:00,65.9,66.02,65.85,66.0,41464.0,63.6568,63.7727,63.6085,63.7534,41464.0
2024-09-17 13:30:00,65.98,66.01,65.82,65.97,34939.0,63.734,63.763,63.5795,63.7244,34939.0
2024-09-17 14:00:00,65.95,66.03,65.94,65.97,256791.0,63.7051,63.7823,63.6954,63.7244,256791.0
2024-09-17 14:30:00,65.97,66.01,65.92,65.99,94433.0,63.7244,63.763,63.6761,63.7437,94433.0
2024-09-17 15:00:00,65.98,66.02,65.88,65.95,34138.0,63.734,63.7727,63.6374,63.7051,34138.0
2024-09-17 15:30:00,65.95,65.99,65.9,65.99,52210.0,63.7051,63.7437,63.6568,63.7437,52210.0
2024-09-18 09:30:00,66.18,66.2,66.06,66.08,26896.0,63.9272,63.9466,63.8113,63.8306,26896.0
2024-09-18 10:00:00,66.09,66.09,65.87,65.95,14245.0,63.8403,63.8403,63.6278,63.7051,14245.0
2024-09-18 10:30:00,65.91,65.93,65.83,65.86,11239.0,63.6664,63.6857,63.5891,63.6181,11239.0
2024-09-18 11:00:00,65.89,65.93,65.84,65.89,15760.0,63.6471,63.6857,63.5988,63.6471,15760.0
2024-09-18 11:30:00,65.89,65.89,65.76,65.78,11914.0,63.6471,63.6471,63.5215,63.5408,11914.0
2024-09-18 12:00:00,65.77,65.9,65.76,65.89,7393.0,63.5312,63.6568,63.5215,63.6471,7393.0
2024-09-18 12:30:00,65.89,65.94,65.88,65.94,8328.0,63.6471,63.6954,63.6374,63.6954,8328.0
2024-09-18 13:00:00,65.95,65.96,65.9,65.95,6768.0,63.7051,63.7147,63.6568,63.7051,6768.0
2024-09-18 13:30:00,66.0,66.07,65.96,66.02,10892.0,63.7534,63.821,63.7147,63.7727,10892.0
2024-09-18 14:00:00,66.04,66.73,66.04,66.6,131785.0,63.792,64.4585,63.792,64.3329,131785.0
2024-09-18 14:30:00,66.6,66.8,66.27,66.3,55518.0,64.3329,64.5261,64.0142,64.0431,55518.0
2024-09-18 15:00:00,66.24,66.31,65.98,66.22,29854.0,63.9852,64.0528,63.734,63.9659,29854.0
2024-09-18 15:30:00,66.24,66.26,65.79,65.9,50408.0,63.9852,64.0045,63.5505,63.6568,50408.0
2024-09-19 09:30:00,66.92,66.97,66.57,66.73,36688.0,64.642,64.6903,64.304,64.4585,36688.0
2024-09-19 10:00:00,66.75,66.87,66.64,66.85,32420.0,64.4778,64.5937,64.3716,64.5744,32420.0
2024-09-19 10:30:00,66.85,66.92,66.77,66.81,66775.0,64.5744,64.642,64.4972,64.5358,66775.0
2024-09-19 11:00:00,66.81,67.02,66.79,67.02,130172.0,64.5358,64.7386,64.5165,64.7386,130172.0
2024-09-19 11:30:00,67.01,67.09,66.99,67.04,31256.0,64.729,64.8063,64.7097,64.758,31256.0
2024-09-19 12:00:00,67.07,67.16,67.06,67.15,8178.0,64.7869,64.8739,64.7773,64.8642,8178.0
2024-09-19 12:30:00,67.15,67.16,67.09,67.09,4629.0,64.8642,64.8739,64.8063,64.8063,4629.0
2024-09-19 13:00:00,67.12,67.18,67.09,67.15,11719.0,64.8352,64.8932,64.8063,64.8642,11719.0
2024-09-19 13:30:00,67.15,67.23,67.14,67.21,9075.0,64.8642,64.9415,64.8546,64.9222,9075.0
2024-09-19 14:00:00,67.21,67.21,67.11,67.19,33410.0,64.9222,64.9222,64.8256,64.9029,33410.0
2024-09-19 14:30:00,67.2,67.22,67.15,67.2,31408.0,64.9125,64.9318,64.8642,64.9125,31408.0
2024-09-19 15:00:00,67.19,67.19,67.07,67.09,21069.0,64.9029,64.9029,64.7869,64.8063,21069.0
2024-09-19 15:30:00,67.09,67.14,67.06,67.13,59540.0,64.8063,64.8546,64.7773,64.8449,59540.0
2024-09-20 09:30:00,66.72,66.72,66.39,66.4,31255.0,64.4489,64.4489,64.1301,64.1397,31255.0
2024-09-20 10:00:00,66.37,66.37,66.21,66.33,18330.0,64.1108,64.1108,63.9562,64.0721,18330.0
2024-09-20 10:30:00,66.34,66.4,66.32,66.37,17671.0,64.0818,64.1397,64.0625,64.1108,17671.0
2024-09-20 11:00:00,66.35,66.39,66.22,66.23,156388.0,64.0914,64.1301,63.9659,63.9755,156388.0
2024-09-20 11:30:00,66.23,66.4,66.18,66.34,41455.0,63.9755,64.1397,63.9272,64.0818,41455.0
2024-09-20 12:00:00,66.35,66.47,66.32,66.47,29501.0,64.0914,64.2074,64.0625,64.2074,29501.0
2024-09-20 12:30:00,66.45,66.51,66.43,66.48,17940.0,64.188,64.246,64.1687,64.217,17940.0
2024-09-20 13:00:00,66.48,66.49,66.36,66.39,20151.0,64.217,64.2267,64.1011,64.1301,20151.0
2024-09-20 13:30:00,66.41,66.45,66.37,66.41,8388.0,64.1494,64.188,64.1108,64.1494,8388.0
2024-09-20 14:00:00,66.41,66.41,66.31,66.33,24950.0,64.1494,64.1494,64.0528,64.0721,24950.0
2024-09-20 14:30:00,66.31,66.47,66.29,66.46,10777.0,64.0528,64.2074,64.0335,64.1977,10777.0
2024-09-20 15:00:00,66.45,66.52,66.42,66.5,35094.0,64.188,64.2557,64.1591,64.2363,35094.0
2024-09-20 15:30:00,66.5,66.53,66.36,66.4,114444.0,64.2363,64.2653,64.1011,64.1397,114444.0
2024-09-23 09:30:00,66.55,66.74,66.55,66.72,21857.0,64.2846,64.4682,64.2846,64.4489,21857.0
2024-09-23 10:00:00,66.7,66.79,66.63,66.75,15905.0,64.4295,64.5165,64.3619,64.4778,15905.0
2024-09-23 10:30:00,66.76,66.76,66.64,66.74,92479.0,64.4875,64.4875,64.3716,64.4682,92479.0
2024-09-23 11:00:00,66.73,66.73,66.59,66.68,19575.0,64.4585,64.4585,64.3233,64.4102,19575.0
2024-09-23 11:30:00,66.67,66.76,66.66,66.68,12991.0,64.4006,64.4875,64.3909,64.4102,12991.0
2024-09-23 12:00:00,66.68,66.69,66.57,66.62,12960.0,64.4102,64.4199,64.304,64.3523,12960.0
2024-09-23 12:30:00,66.61,66.7,66.59,66.7,12011.0,64.3426,64.4295,64.3233,64.4295,12011.0
2024-09-23 13:00:00,66.68,66.75,66.65,66.73,8802.0,64.4102,64.4778,64.3812,64.4585,8802.0
2024-09-23 13:30:00,66.77,66.81,66.76,66.79,10878.0,64.4972,64.5358,64.4875,64.5165,10878.0
2024-09-23 14:00:00,66.77,66.83,66.74,66.83,10934.0,64.4972,64.5551,64.4682,64.5551,10934.0
2024-09-23 14:30:00,66.81,66.83,66.76,66.8,27467.0,64.5358,64.5551,64.4875,64.5261,27467.0
2024-09-23 15:00:00,66.78,66.79,66.75,66.77,67208.0,64.5068,64.5165,64.4778,64.4972,67208.0
2024-09-23 15:30:00,66.77,66.79,66.72,66.74,96343.0,64.4972,64.5165,64.4489,64.4682,96343.0
2024-09-24 09:30:00,66.77,66.84,66.74,66.76,28716.0,64.4972,64.5648,64.4682,64.4875,28716.0
2024-09-24 10:00:00,66.78,66.83,66.68,66.73,26615.0,64.5068,64.5551,64.4102,64.4585,26615.0
2024-09-24 10:30:00,66.75,66.77,66.61,66.72,35909.0,64.4778,64.4972,64.3426,64.4489,35909.0
2024-09-24 11:00:00,66.72,66.81,66.7,66.76,16130.0,64.4489,64.5358,64.4295,64.4875,16130.0
2024-09-24 11:30:00,66.77,66.8,66.72,66.76,34462.0,64.4972,64.5261,64.4489,64.4875,34462.0
2024-09-24 12:00:00,66.76,66.82,66.76,66.77,10639.0,64.4875,64.5454,64.4875,64.4972,10639.0
2024-09-24 12:30:00,66.76,66.84,66.74,66.79,8491.0,64.4875,64.5648,64.4682,64.5165,8491.0
2024-09-24 13:00:00,66.77,66.83,66.77,66.77,12508.0,64.4972,64.5551,64.4972,64.4972,12508.0
2024-09-24 13:30:00,66.77,66.8,66.75,66.76,9163.0,64.4972,64.5261,64.4778,64.4875,9163.0
2024-09-24 14:00:00,66.75,66.79,66.73,66.77,24051.0,64.4778,64.5165,64.4585,64.4972,24051.0
2024-09-24 14:30:00,66.76,66.81,66.72,66.78,39644.0,64.4875,64.5358,64.4489,64.5068,39644.0
2024-09-24 15:00:00,66.78,66.9,66.77,66.9,31247.0,64.5068,64.6227,64.4972,64.6227,31247.0
2024-09-24 15:30:00,66.89,66.9,66.84,66.87,39669.0,64.6131,64.6227,64.5648,64.5937,39669.0
2024-09-25 09:30:00,67.04,67.04,66.83,66.86,28120.0,64.758,64.758,64.5551,64.5841,28120.0
2024-09-25 10:00:00,66.86,66.93,66.8,66.84,10256.0,64.5841,64.6517,64.5261,64.5648,10256.0
2024-09-25 10:30:00,66.8,66.88,66.73,66.74,14851.0,64.5261,64.6034,64.4585,64.4682,14851.0
2024-09-25 11:00:00,66.77,66.78,66.65,66.66,26970.0,64.4972,64.5068,64.3812,64.3909,26970.0
2024-09-25 11:30:00,66.66,66.69,66.62,66.63,36872.0,64.3909,64.4199,64.3523,64.3619,36872.0
2024-09-25 12:00:00,66.65,66.65,66.59,66.63,27674.0,64.3812,64.3812,64.3233,64.3619,27674.0
2024-09-25 12:30:00,66.63,66.65,66.55,66.55,22363.0,64.3619,64.3812,64.2846,64.2846,22363.0
2024-09-25 13:00:00,66.51,66.6,66.48,66.53,17644.0,64.246,64.3329,64.217,64.2653,17644.0
2024-09-25 13:30:00,66.52,66.59,66.46,66.59,11663.0,64.2557,64.3233,64.1977,64.3233,11663.0
2024-09-25 14:00:00,66.58,66.62,66.54,66.62,113905.0,64.3136,64.3523,64.275,64.3523,113905.0
2024-09-25 14:30:00,66.63,66.64,66.56,66.56,12222.0,64.3619,64.3716,64.2943,64.2943,12222.0
2024-09-25 15:00:00,66.57,66.6,66.52,66.53,38008.0,64.304,64.3329,64.2557,64.2653,38008.0
2024-09-25 15:30:00,66.53,66.54,66.45,66.45,61149.0,64.2653,64.275,64.188,64.188,61149.0
2024-09-26 09:30:00,67.95,68.16,67.95,68.09,45202.0,65.637,65.8398,65.637,65.7722,45202.0
2024-09-26 10:00:00,68.11,68.16,67.86,67.87,19496.0,65.7915,65.8398,65.55,65.5597,19496.0
2024-09-26 10:30:00,67.89,67.98,67.85,67.87,15548.0,65.579,65.666,65.5404,65.5597,15548.0
2024-09-26 11:00:00,67.85,68.04,67.85,68.02,16652.0,65.5404,65.7239,65.5404,65.7046,16652.0
2024-09-26 11:30:00,68.02,68.25,68.02,68.22,58346.0,65.7046,65.9268,65.7046,65.8978,58346.0
2024-09-26 12:00:00,68.21,68.21,68.1,68.11,10755.0,65.8881,65.8881,65.7819,65.7915,10755.0
2024-09-26 12:30:00,68.11,68.16,68.09,68.12,14031.0,65.7915,65.8398,65.7722,65.8012,14031.0
2024-09-26 13:00:00,68.13,68.16,68.04,68.16,12831.0,65.8109,65.8398,65.7239,65.8398,12831.0
2024-09-26 13:30:00,68.17,68.22,68.16,68.21,23471.0,65.8495,65.8978,65.8398,65.8881,23471.0
2024-09-26 14:00:00,68.22,68.29,68.21,68.25,15571.0,65.8978,65.9654,65.8881,65.9268,15571.0
2024-09-26 14:30:00,68.23,68.28,68.21,68.26,19230.0,65.9075,65.9557,65.8881,65.9364,19230.0
2024-09-26 15:00:00,68.26,68.28,68.18,68.2,17289.0,65.9364,65.9557,65.8592,65.8785,17289.0
2024-09-26 15:30:00,68.2,68.24,68.12,68.17,109140.0,65.8785,65.9171,65.8012,65.8495,109140.0
2024-09-27 09:30:00,67.98,68.19,67.94,68.16,149158.0,65.666,65.8688,65.6273,65.8398,149158.0
2024-09-27 10:00:00,68.14,68.31,68.14,68.27,74548.0,65.8205,65.9847,65.8205,65.9461,74548.0
2024-09-27 10:30:00,68.28,68.33,68.19,68.22,24303.0,65.9557,66.004,65.8688,65.8978,24303.0
2024-09-27 11:00:00,68.22,68.22,68.11,68.14,6156.0,65.8978,65.8978,65.7915,65.8205,6156.0
2024-09-27 11:30:00,68.15,68.15,68.02,68.04,11057.0,65.8302,65.8302,65.7046,65.7239,11057.0
2024-09-27 12:00:00,67.98,68.02,67.88,68.02,16128.0,65.666,65.7046,65.5694,65.7046,16128.0
2024-09-27 12:30:00,68.0,68.04,67.89,67.89,10238.0,65.6853,65.7239,65.579,65.579,10238.0
2024-09-27 13:00:00,67.92,67.95,67.83,67.86,13695.0,65.608,65.637,65.5211,65.55,13695.0
2024-09-27 13:30:00,67.86,67.88,67.82,67.88,3827.0,65.55,65.5694,65.5114,65.5694,3827.0
2024-09-27 14:00:00,67.87,67.87,67.72,67.72,7853.0,65.5597,65.5597,65.4148,65.4148,7853.0
2024-09-27 14:30:00,67.7,67.82,67.63,67.8,27819.0,65.3955,65.5114,65.3279,65.4921,27819.0
2024-09-27 15:00:00,67.81,67.81,67.72,67.77,83170.0,65.5017,65.5017,65.4148,65.4631,83170.0
2024-09-27 15:30:00,67.76,67.8,67.66,67.67,150076.0,65.4535,65.4921,65.3569,65.3665,150076.0
2024-09-30 09:30:00,67.89,68.0,67.78,67.98,32473.0,65.579,65.6853,65.4728,65.666,32473.0
2024-09-30 10:00:00,67.95,67.95,67.79,67.8,28476.0,65.637,65.637,65.4824,65.4921,28476.0
2024-09-30 10:30:00,67.84,67.96,67.82,67.9,13457.0,65.5307,65.6466,65.5114,65.5887,13457.0
2024-09-30 11:00:00,67.89,67.95,67.77,67.78,11958.0,65.579,65.637,65.4631,65.4728,11958.0
2024-09-30 11:30:00,67.77,67.77,67.67,67.73,15509.0,65.4631,65.4631,65.3665,65.4245,15509.0
2024-09-30 12:00:00,67.73,67.86,67.73,67.81,27530.0,65.4245,65.55,65.4245,65.5017,27530.0
2024-09-30 12:30:00,67.81,67.87,67.81,67.87,17546.0,65.5017,65.5597,65.5017,65.5597,17546.0
2024-09-30 13:00:00,67.86,67.89,67.82,67.82,13743.0,65.55,65.579,65.5114,65.5114,13743.0
2024-09-30 13:30:00,67.82,67.9,67.8,67.87,89044.0,65.5114,65.5887,65.4921,65.5597,89044.0
2024-09-30 14:00:00,67.85,67.87,67.44,67.51,17805.0,65.5404,65.5597,65.1443,65.212,17805.0
2024-09-30 14:30:00,67.51,67.69,67.49,67.61,255929.0,65.212,65.3858,65.1926,65.3086,255929.0
2024-09-30 15:00:00,67.61,67.65,67.52,67.65,522055.0,65.3086,65.3472,65.2216,65.3472,522055.0
2024-09-30 15:30:00,67.64,67.82,67.6,67.71,886006.0,65.3375,65.5114,65.2989,65.4052,886006.0
2024-10-01 09:30:00,67.97,68.04,67.39,67.45,96538.0,65.6563,65.7239,65.096,65.154,96538.0
2024-10-01 10:00:00,67.35,67.59,67.23,67.27,312481.0,65.0574,65.2892,64.9415,64.9801,312481.0
2024-10-01 10:30:00,67.27,67.4,67.2,67.34,32448.0,64.9801,65.1057,64.9125,65.0477,32448.0
2024-10-01 11:00:00,67.33,67.37,67.11,67.27,185546.0,65.0381,65.0767,64.8256,64.9801,185546.0
2024-10-01 11:30:00,67.26,67.35,67.23,67.23,35173.0,64.9705,65.0574,64.9415,64.9415,35173.0
2024-10-01 12:00:00,67.2,67.29,67.16,67.22,24865.0,64.9125,64.9994,64.8739,64.9318,24865.0
2024-10-01 12:30:00,67.21,67.21,67.02,67.17,30831.0,64.9222,64.9222,64.7386,64.8835,30831.0
2024-10-01 13:00:00,67.16,67.16,66.98,66.99,34783.0,64.8739,64.8739,64.7,64.7097,34783.0
2024-10-01 13:30:00,66.99,67.29,66.99,67.28,111128.0,64.7097,64.9994,64.7097,64.9898,111128.0
2024-10-01 14:00:00,67.31,67.48,67.3,67.48,40209.0,65.0188,65.183,65.0091,65.183,40209.0
2024-10-01 14:30:00,67.48,67.51,67.44,67.47,15526.0,65.183,65.212,65.1443,65.1733,15526.0
2024-10-01 15:00:00,67.46,67.5,67.41,67.48,67324.0,65.1637,65.2023,65.1154,65.183,67324.0
2024-10-01 15:30:00,67.45,67.46,67.28,67.32,67767.0,65.154,65.1637,64.9898,65.0284,67767.0
2024-10-02 09:30:00,66.77,66.9,66.57,66.72,36340.0,64.4972,64.6227,64.304,64.4489,36340.0
2024-10-02 10:00:00,66.71,66.86,66.68,66.8,11536.0,64.4392,64.5841,64.4102,64.5261,11536.0
2024-10-02 10:30:00,66.76,66.86,66.71,66.72,14280.0,64.4875,64.5841,64.4392,64.4489,14280.0
2024-10-02 11:00:00,66.69,66.79,66.66,66.79,30460.0,64.4199,64.5165,64.3909,64.5165,30460.0
2024-10-02 11:30:00,66.8,66.95,66.8,66.95,21079.0,64.5261,64.671,64.5261,64.671,21079.0
2024-10-02 12:00:00,66.95,67.01,66.87,66.89,14325.0,64.671,64.729,64.5937,64.6131,14325.0
2024-10-02 12:30:00,66.85,66.86,66.76,66.77,18465.0,64.5744,64.5841,64.4875,64.4972,18465.0
2024-10-02 13:00:00,66.76,66.82,66.73,66.81,16923.0,64.4875,64.5454,64.4585,64.5358,16923.0
2024-10-02 13:30:00,66.8,66.85,66.73,66.84,12497.0,64.5261,64.5744,64.4585,64.5648,12497.0
2024-10-02 14:00:00,66.84,66.86,66.73,66.79,73860.0,64.5648,64.5841,64.4585,64.5165,73860.0
2024-10-02 14:30:00,66.78,66.86,66.77,66.84,73085.0,64.5068,64.5841,64.4972,64.5648,73085.0
2024-10-02 15:00:00,66.84,66.88,66.77,66.78,112365.0,64.5648,64.6034,64.4972,64.5068,112365.0
2024-10-02 15:30:00,66.76,66.81,66.73,66.76,72757.0,64.4875,64.5358,64.4585,64.4875,72757.0
2024-10-03 09:30:00,66.27,66.31,66.11,66.24,117145.0,64.0142,64.0528,63.8596,63.9852,117145.0
2024-10-03 10:00:00,66.24,66.4,66.15,66.16,50395.0,63.9852,64.1397,63.8983,63.9079,50395.0
2024-10-03 10:30:00,66.11,66.23,66.06,66.13,21496.0,63.8596,63.9755,63.8113,63.8789,21496.0
2024-10-03 11:00:00,66.12,66.16,66.05,66.11,37991.0,63.8693,63.9079,63.8017,63.8596,37991.0
2024-10-03 11:30:00,66.17,66.33,66.15,66.27,15002.0,63.9176,64.0721,63.8983,64.0142,15002.0
2024-10-03 12:00:00,66.28,66.38,66.28,66.37,13357.0,64.0238,64.1204,64.0238,64.1108,13357.0
2024-10-03 12:30:00,66.36,66.38,66.2,66.25,9625.0,64.1011,64.1204,63.9466,63.9949,9625.0
2024-10-03 13:00:00,66.23,66.28,66.18,66.24,20772.0,63.9755,64.0238,63.9272,63.9852,20772.0
2024-10-03 13:30:00,66.24,66.24,66.15,66.23,22179.0,63.9852,63.9852,63.8983,63.9755,22179.0
2024-10-03 14:00:00,66.24,66.26,66.19,66.26,14062.0,63.9852,64.0045,63.9369,64.0045,14062.0
2024-10-03 14:30:00,66.24,66.25,66.16,66.17,20058.0,63.9852,63.9949,63.9079,63.9176,20058.0
2024-10-03 15:00:00,66.15,66.19,66.1,66.17,47198.0,63.8983,63.9369,63.85,63.9176,47198.0
2024-10-03 15:30:00,66.16,66.19,66.09,66.19,89095.0,63.9079,63.9369,63.8403,63.9369,89095.0
2024-10-04 09:30:00,66.4,66.64,66.4,66.55,32083.0,64.1397,64.3716,64.1397,64.2846,32083.0
2024-10-04 10:00:00,66.55,66.73,66.53,66.56,33263.0,64.2846,64.4585,64.2653,64.2943,33263.0
2024-10-04 10:30:00,66.53,66.6,66.48,66.57,18468.0,64.2653,64.3329,64.217,64.304,18468.0
2024-10-04 11:00:00,66.62,66.64,66.43,66.43,9040.0,64.3523,64.3716,64.1687,64.1687,9040.0
2024-10-04 11:30:00,66.4,66.6,66.4,66.59,14115.0,64.1397,64.3329,64.1397,64.3233,14115.0
2024-10-04 12:00:00,66.62,66.63,66.5,66.5,5156.0,64.3523,64.3619,64.2363,64.2363,5156.0
2024-10-04 12:30:00,66.47,66.61,66.46,66.59,18541.0,64.2074,64.3426,64.1977,64.3233,18541.0
2024-10-04 13:00:00,66.57,66.65,66.55,66.61,12087.0,64.304,64.3812,64.2846,64.3426,12087.0
2024-10-04 13:30:00,66.62,66.63,66.53,66.53,11032.0,64.3523,64.3619,64.2653,64.2653,11032.0
2024-10-04 14:00:00,66.52,66.6,66.52,66.59,21224.0,64.2557,64.3329,64.2557,64.3233,21224.0
2024-10-04 14:30:00,66.59,66.66,66.58,66.65,20553.0,64.3233,64.3909,64.3136,64.3812,20553.0
2024-10-04 15:00:00,66.66,66.69,66.63,66.69,35381.0,64.3909,64.4199,64.3619,64.4199,35381.0
2024-10-04 15:30:00,66.68,66.8,66.67,66.77,54640.0,64.4102,64.5261,64.4006,64.4972,54640.0
2024-10-07 09:30:00,66.37,66.51,66.28,66.43,42571.0,64.1108,64.246,64.0238,64.1687,42571.0
2024-10-07 10:00:00,66.41,66.49,66.38,66.38,23802.0,64.1494,64.2267,64.1204,64.1204,23802.0
2024-10-07 10:30:00,66.37,66.37,66.29,66.29,14491.0,64.1108,64.1108,64.0335,64.0335,14491.0
2024-10-07 11:00:00,66.27,66.27,66.2,66.25,96829.0,64.0142,64.0142,63.9466,63.9949,96829.0
2024-10-07 11:30:00,66.25,66.29,66.21,66.23,13225.0,63.9949,64.0335,63.9562,63.9755,13225.0
2024-10-07 12:00:00,66.23,66.26,66.2,66.25,36571.0,63.9755,64.0045,63.9466,63.9949,36571.0
2024-10-07 12:30:00,66.25,66.32,66.23,66.31,20058.0,63.9949,64.0625,63.9755,64.0528,20058.0
2024-10-07 13:00:00,66.32,66.4,66.32,66.37,9347.0,64.0625,64.1397,64.0625,64.1108,9347.0
2024-10-07 13:30:00,66.35,66.4,66.32,66.34,15573.0,64.0914,64.1397,64.0625,64.0818,15573.0
2024-10-07 14:00:00,66.33,66.33,66.21,66.22,9136.0,64.0721,64.0721,63.9562,63.9659,9136.0
2024-10-07 14:30:00,66.19,66.19,65.97,65.98,26472.0,63.9369,63.9369,63.7244,63.734,26472.0
2024-10-07 15:00:00,65.97,66.11,65.96,66.09,30407.0,63.7244,63.8596,63.7147,63.8403,30407.0
2024-10-07 15:30:00,66.1,66.22,66.05,66.19,28855.0,63.85,63.9659,63.8017,63.9369,28855.0
2024-10-08 09:30:00,65.99,65.99,65.9,65.94,20390.0,63.7437,63.7437,63.6568,63.6954,20390.0
2024-10-08 10:00:00,65.98,66.0,65.85,65.88,23101.0,63.734,63.7534,63.6085,63.6374,23101.0
2024-10-08 10:30:00,65.87,65.95,65.83,65.94,13432.0,63.6278,63.7051,63.5891,63.6954,13432.0
2024-10-08 11:00:00,65.97,65.99,65.92,65.92,12564.0,63.7244,63.7437,63.6761,63.6761,12564.0
2024-10-08 11:30:00,65.93,66.08,65.91,66.06,7501.0,63.6857,63.8306,63.6664,63.8113,7501.0
2024-10-08 12:00:00,66.06,66.11,66.02,66.11,6953.0,63.8113,63.8596,63.7727,63.8596,6953.0
2024-10-08 12:30:00,66.08,66.11,66.04,66.05,4035.0,63.8306,63.8596,63.792,63.8017,4035.0
2024-10-08 13:00:00,66.04,66.06,65.92,66.01,10121.0,63.792,63.8113,63.6761,63.763,10121.0
2024-10-08 13:30:00,66.01,66.04,65.99,66.03,10248.0,63.763,63.792,63.7437,63.7823,10248.0
2024-10-08 14:00:00,66.03,66.06,65.97,65.97,4426.0,63.7823,63.8113,63.7244,63.7244,4426.0
2024-10-08 14:30:00,65.98,66.06,65.97,66.05,4763.0,63.734,63.8113,63.7244,63.8017,4763.0
2024-10-08 15:00:00,66.04,66.04,65.96,66.02,14494.0,63.792,63.792,63.7147,63.7727,14494.0
2024-10-08 15:30:00,66.01,66.14,65.99,66.04,26862.0,63.763,63.8886,63.7437,63.792,26862.0
2024-10-09 09:30:00,65.74,65.95,65.72,65.94,32823.0,63.5022,63.7051,63.4829,63.6954,32823.0
2024-10-09 10:00:00,65.95,65.99,65.9,65.92,28829.0,63.7051,63.7437,63.6568,63.6761,28829.0
2024-10-09 10:30:00,65.92,65.95,65.85,65.95,30717.0,63.6761,63.7051,63.6085,63.7051,30717.0
2024-10-09 11:00:00,65.95,66.07,65.95,66.04,26257.0,63.7051,63.821,63.7051,63.792,26257.0
2024-10-09 11:30:00,66.03,66.07,66.01,66.05,12645.0,63.7823,63.821,63.763,63.8017,12645.0
2024-10-09 12:00:00,66.06,66.07,65.98,66.01,14215.0,63.8113,63.821,63.734,63.763,14215.0
2024-10-09 12:30:00,66.02,66.02,65.95,65.98,10907.0,63.7727,63.7727,63.7051,63.734,10907.0
2024-10-09 13:00:00,65.98,66.02,65.95,65.97,15558.0,63.734,63.7727,63.7051,63.7244,15558.0
2024-10-09 13:30:00,65.98,66.01,65.91,65.97,103452.0,63.734,63.763,63.6664,63.7244,103452.0
2024-10-09 14:00:00,65.97,66.03,65.94,66.03,14414.0,63.7244,63.7823,63.6954,63.7823,14414.0
2024-10-09 14:30:00,66.01,66.03,65.95,65.97,14125.0,63.763,63.7823,63.7051,63.7244,14125.0
2024-10-09 15:00:00,65.97,66.03,65.96,66.0,24559.0,63.7244,63.7823,63.7147,63.7534,24559.0
2024-10-09 15:30:00,66.01,66.03,65.96,65.99,27484.0,63.763,63.7823,63.7147,63.7437,27484.0
2024-10-10 09:30:00,65.6,65.66,65.38,65.48,29365.0,63.367,63.4249,63.1545,63.2511,29365.0
2024-10-10 10:00:00,65.46,65.64,65.46,65.55,19406.0,63.2317,63.4056,63.2317,63.3187,19406.0
2024-10-10 10:30:00,65.54,65.54,65.43,65.47,6357.0,63.309,63.309,63.2028,63.2414,6357.0
2024-10-10 11:00:00,65.43,65.61,65.43,65.6,6107.0,63.2028,63.3766,63.2028,63.367,6107.0
2024-10-10 11:30:00,65.59,65.66,65.58,65.66,4441.0,63.3573,63.4249,63.3477,63.4249,4441.0
2024-10-10 12:00:00,65.66,65.73,65.66,65.7,12298.0,63.4249,63.4926,63.4249,63.4636,12298.0
2024-10-10 12:30:00,65.7,65.7,65.54,65.55,21648.0,63.4636,63.4636,63.309,63.3187,21648.0
2024-10-10 13:00:00,65.56,65.64,65.48,65.64,8900.0,63.3283,63.4056,63.2511,63.4056,8900.0
2024-10-10 13:30:00,65.67,65.69,65.58,65.69,27361.0,63.4346,63.4539,63.3477,63.4539,27361.0
2024-10-10 14:00:00,65.67,65.67,65.62,65.64,5006.0,63.4346,63.4346,63.3863,63.4056,5006.0
2024-10-10 14:30:00,65.62,65.66,65.58,65.59,7941.0,63.3863,63.4249,63.3477,63.3573,7941.0
2024-10-10 15:00:00,65.6,65.67,65.57,65.66,15089.0,63.367,63.4346,63.338,63.4249,15089.0
2024-10-10 15:30:00,65.66,65.83,65.65,65.78,99286.0,63.4249,63.5891,63.4153,63.5408,99286.0
2024-10-11 09:30:00,65.65,65.97,65.65,65.95,45746.0,63.4153,63.7244,63.4153,63.7051,45746.0
2024-10-11 10:00:00,65.96,66.08,65.94,66.02,22680.0,63.7147,63.8306,63.6954,63.7727,22680.0
2024-10-11 10:30:00,66.01,66.04,65.93,65.98,15880.0,63.763,63.792,63.6857,63.734,15880.0
2024-10-11 11:00:00,65.97,66.09,65.96,66.06,7473.0,63.7244,63.8403,63.7147,63.8113,7473.0
2024-10-11 11:30:00,66.06,66.09,66.01,66.01,6034.0,63.8113,63.8403,63.763,63.763,6034.0
2024-10-11 12:00:00,66.0,66.04,65.99,66.03,3730.0,63.7534,63.792,63.7437,63.7823,3730.0
2024-10-11 12:30:00,66.03,66.03,65.98,66.01,7645.0,63.7823,63.7823,63.734,63.763,7645.0
2024-10-11 13:00:00,66.02,66.03,65.98,66.01,8982.0,63.7727,63.7823,63.734,63.763,8982.0
2024-10-11 13:30:00,66.02,66.07,66.0,66.07,8560.0,63.7727,63.821,63.7534,63.821,8560.0
2024-10-11 14:00:00,66.06,66.09,66.06,66.08,3146.0,63.8113,63.8403,63.8113,63.8306,3146.0
2024-10-11 14:30:00,66.06,66.09,66.03,66.08,7475.0,63.8113,63.8403,63.7823,63.8306,7475.0
2024-10-11 15:00:00,66.07,66.09,66.06,66.06,14176.0,63.821,63.8403,63.8113,63.8113,14176.0
2024-10-11 15:30:00,66.06,66.07,65.96,65.98,28595.0,63.8113,63.821,63.7147,63.734,28595.0
2024-10-14 09:30:00,65.54,65.9,65.54,65.85,42324.0,63.309,63.6568,63.309,63.6085,42324.0
2024-10-14 10:00:00,65.82,65.84,65.72,65.79,14680.0,63.5795,63.5988,63.4829,63.5505,14680.0
2024-10-14 10:30:00,65.8,65.81,65.73,65.78,23498.0,63.5602,63.5698,63.4926,63.5408,23498.0
2024-10-14 11:00:00,65.78,65.84,65.73,65.8,13268.0,63.5408,63.5988,63.4926,63.5602,13268.0
2024-10-14 11:30:00,65.79,65.88,65.78,65.86,19320.0,63.5505,63.6374,63.5408,63.6181,19320.0
2024-10-14 12:00:00,65.86,65.87,65.83,65.84,129864.0,63.6181,63.6278,63.5891,63.5988,129864.0
2024-10-14 12:30:00,65.84,65.89,65.84,65.88,10775.0,63.5988,63.6471,63.5988,63.6374,10775.0
2024-10-14 13:00:00,65.88,65.88,65.85,65.86,11267.0,63.6374,63.6374,63.6085,63.6181,11267.0
2024-10-14 13:30:00,65.86,65.9,65.84,65.89,8358.0,63.6181,63.6568,63.5988,63.6471,8358.0
2024-10-14 14:00:00,65.88,65.91,65.85,65.9,8328.0,63.6374,63.6664,63.6085,63.6568,8328.0
2024-10-14 14:30:00,65.9,65.92,65.87,65.88,20349.0,63.6568,63.6761,63.6278,63.6374,20349.0
2024-10-14 15:00:00,65.88,65.98,65.84,65.96,21438.0,63.6374,63.734,63.5988,63.7147,21438.0
2024-10-14 15:30:00,65.93,65.95,65.89,65.9,27212.0,63.6857,63.7051,63.6471,63.6568,27212.0
2024-10-15 09:30:00,66.01,66.03,65.89,65.89,28750.0,63.763,63.7823,63.6471,63.6471,28750.0
2024-10-15 10:00:00,65.89,66.03,65.86,65.87,15325.0,63.6471,63.7823,63.6181,63.6278,15325.0
2024-10-15 10:30:00,65.84,65.88,65.65,65.79,26061.0,63.5988,63.6374,63.4153,63.5505,26061.0
2024-10-15 11:00:00,65.78,65.83,65.74,65.75,19756.0,63.5408,63.5891,63.5022,63.5119,19756.0
2024-10-15 11:30:00,65.75,65.77,65.54,65.59,31896.0,63.5119,63.5312,63.309,63.3573,31896.0
2024-10-15 12:00:00,65.6,65.68,65.58,65.68,16667.0,63.367,63.4443,63.3477,63.4443,16667.0
2024-10-15 12:30:00,65.68,65.7,65.59,65.64,24076.0,63.4443,63.4636,63.3573,63.4056,24076.0
2024-10-15 13:00:00,65.64,65.65,65.51,65.52,36972.0,63.4056,63.4153,63.28,63.2897,36972.0
2024-10-15 13:30:00,65.52,65.57,65.5,65.51,29100.0,63.2897,63.338,63.2704,63.28,29100.0
2024-10-15 14:00:00,65.51,65.55,65.48,65.5,44515.0,63.28,63.3187,63.2511,63.2704,44515.0
2024-10-15 14:30:00,65.5,65.55,65.48,65.5,74539.0,63.2704,63.3187,63.2511,63.2704,74539.0
2024-10-15 15:00:00,65.5,65.53,65.44,65.48,82319.0,63.2704,63.2994,63.2124,63.2511,82319.0
2024-10-15 15:30:00,65.48,65.49,65.4,65.44,321570.0,63.2511,63.2607,63.1738,63.2124,321570.0
2024-10-16 09:30:00,65.48,65.69,65.48,65.66,54058.0,63.2511,63.4539,63.2511,63.4249,54058.0
2024-10-16 10:00:00,65.65,65.72,65.64,65.68,34621.0,63.4153,63.4829,63.4056,63.4443,34621.0
2024-10-16 10:30:00,65.68,65.69,65.58,65.64,15279.0,63.4443,63.4539,63.3477,63.4056,15279.0
2024-10-16 11:00:00,65.65,65.65,65.55,65.58,8941.0,63.4153,63.4153,63.3187,63.3477,8941.0
2024-10-16 11:30:00,65.58,65.59,65.51,65.51,37021.0,63.3477,63.3573,63.28,63.28,37021.0
2024-10-16 12:00:00,65.5,65.58,65.5,65.56,21045.0,63.2704,63.3477,63.2704,63.3283,21045.0
2024-10-16 12:30:00,65.56,65.57,65.53,65.55,22569.0,63.3283,63.338,63.2994,63.3187,22569.0
2024-10-16 13:00:00,65.55,65.56,65.5,65.54,24164.0,63.3187,63.3283,63.2704,63.309,24164.0
2024-10-16 13:30:00,65.53,65.57,65.52,65.56,20503.0,63.2994,63.338,63.2897,63.3283,20503.0
2024-10-16 14:00:00,65.55,65.61,65.53,65.6,13178.0,63.3187,63.3766,63.2994,63.367,13178.0
2024-10-16 14:30:00,65.61,65.62,65.53,65.53,17428.0,63.3766,63.3863,63.2994,63.2994,17428.0
2024-10-16 15:00:00,65.55,65.56,65.51,65.55,23903.0,63.3187,63.3283,63.28,63.3187,23903.0
2024-10-16 15:30:00,65.53,65.58,65.52,65.58,32785.0,63.2994,63.3477,63.2897,63.3477,32785.0
2024-10-17 09:30:00,65.66,65.82,65.58,65.66,47186.0,63.4249,63.5795,63.3477,63.4249,47186.0
2024-10-17 10:00:00,65.67,65.7,65.5,65.51,45365.0,63.4346,63.4636,63.2704,63.28,45365.0
2024-10-17 10:30:00,65.51,65.6,65.48,65.58,36532.0,63.28,63.367,63.2511,63.3477,36532.0
2024-10-17 11:00:00,65.59,65.64,65.53,65.63,33734.0,63.3573,63.4056,63.2994,63.396,33734.0
2024-10-17 11:30:00,65.62,65.63,65.55,65.56,5430.0,63.3863,63.396,63.3187,63.3283,5430.0
2024-10-17 12:00:00,65.59,65.59,65.47,65.51,6116.0,63.3573,63.3573,63.2414,63.28,6116.0
2024-10-17 12:30:00,65.49,65.57,65.48,65.56,21854.0,63.2607,63.338,63.2511,63.3283,21854.0
2024-10-17 13:00:00,65.57,65.58,65.5,65.5,11722.0,63.338,63.3477,63.2704,63.2704,11722.0
2024-10-17 13:30:00,65.51,65.54,65.48,65.53,8995.0,63.28,63.309,63.2511,63.2994,8995.0
2024-10-17 14:00:00,65.52,65.52,65.4,65.4,18269.0,63.2897,63.2897,63.1738,63.1738,18269.0
2024-10-17 14:30:00,65.4,65.44,65.37,65.44,33805.0,63.1738,63.2124,63.1448,63.2124,33805.0
2024-10-17 15:00:00,65.43,65.47,65.41,65.45,45103.0,63.2028,63.2414,63.1834,63.2221,45103.0
2024-10-17 15:30:00,65.45,65.52,65.43,65.49,302790.0,63.2221,63.2897,63.2028,63.2607,302790.0
2024-10-18 09:30:00,65.69,65.82,65.64,65.67,33199.0,63.4539,63.5795,63.4056,63.4346,33199.0
2024-10-18 10:00:00,65.67,65.7,65.6,65.7,102300.0,63.4346,63.4636,63.367,63.4636,102300.0
2024-10-18 10:30:00,65.71,65.73,65.67,65.71,10541.0,63.4732,63.4926,63.4346,63.4732,10541.0
2024-10-18 11:00:00,65.71,65.74,65.7,65.72,4180.0,63.4732,63.5022,63.4636,63.4829,4180.0
2024-10-18 11:30:00,65.73,65.74,65.69,65.7,7440.0,63.4926,63.5022,63.4539,63.4636,7440.0
2024-10-18 12:00:00,65.7,65.79,65.69,65.78,12485.0,63.4636,63.5505,63.4539,63.5408,12485.0
2024-10-18 12:30:00,65.78,65.84,65.75,65.8,11545.0,63.5408,63.5988,63.5119,63.5602,11545.0
2024-10-18 13:00:00,65.8,65.83,65.77,65.8,17253.0,63.5602,63.5891,63.5312,63.5602,17253.0
2024-10-18 13:30:00,65.79,65.81,65.78,65.79,11306.0,63.5505,63.5698,63.5408,63.5505,11306.0
2024-10-18 14:00:00,65.79,65.85,65.74,65.85,10170.0,63.5505,63.6085,63.5022,63.6085,10170.0
2024-10-18 14:30:00,65.83,65.83,65.79,65.81,22974.0,63.5891,63.5891,63.5505,63.5698,22974.0
2024-10-18 15:00:00,65.81,65.81,65.76,65.8,18974.0,63.5698,63.5698,63.5215,63.5602,18974.0
2024-10-18 15:30:00,65.8,65.8,65.75,65.78,39942.0,63.5602,63.5602,63.5119,63.5408,39942.0
2024-10-21 09:30:00,65.39,65.43,65.31,65.31,42445.0,63.1641,63.2028,63.0868,63.0868,42445.0
2024-10-21 10:00:00,65.31,65.31,65.04,65.05,42874.0,63.0868,63.0868,62.826,62.8357,42874.0
2024-10-21 10:30:00,65.04,65.04,64.91,64.95,27023.0,62.826,62.826,62.7005,62.7391,27023.0
2024-10-21 11:00:00,64.94,64.94,64.76,64.77,23736.0,62.7294,62.7294,62.5556,62.5652,23736.0
2024-10-21 11:30:00,64.76,64.87,64.76,64.84,15698.0,62.5556,62.6618,62.5556,62.6328,15698.0
2024-10-21 12:00:00,64.84,64.86,64.81,64.86,27086.0,62.6328,62.6522,62.6039,62.6522,27086.0
2024-10-21 12:30:00,64.86,64.88,64.81,64.88,12426.0,62.6522,62.6715,62.6039,62.6715,12426.0
2024-10-21 13:00:00,64.88,64.91,64.85,64.86,8568.0,62.6715,62.7005,62.6425,62.6522,8568.0
2024-10-21 13:30:00,64.87,64.89,64.84,64.86,8750.0,62.6618,62.6811,62.6328,62.6522,8750.0
2024-10-21 14:00:00,64.86,64.86,64.81,64.84,23461.0,62.6522,62.6522,62.6039,62.6328,23461.0
2024-10-21 14:30:00,64.83,64.84,64.76,64.77,14567.0,62.6232,62.6328,62.5556,62.5652,14567.0
2024-10-21 15:00:00,64.76,64.85,64.76,64.81,17307.0,62.5556,62.6425,62.5556,62.6039,17307.0
2024-10-21 15:30:00,64.81,64.84,64.78,64.83,26297.0,62.6039,62.6328,62.5749,62.6232,26297.0
2024-10-22 09:30:00,64.44,64.49,64.39,64.43,34594.0,62.2465,62.2948,62.1982,62.2368,34594.0
2024-10-22 10:00:00,64.44,64.46,64.31,64.31,19922.0,62.2465,62.2658,62.1209,62.1209,19922.0
2024-10-22 10:30:00,64.32,64.47,64.31,64.47,24864.0,62.1305,62.2754,62.1209,62.2754,24864.0
2024-10-22 11:00:00,64.47,64.5,64.45,64.47,26182.0,62.2754,62.3044,62.2561,62.2754,26182.0
2024-10-22 11:30:00,64.48,64.49,64.44,64.48,34497.0,62.2851,62.2948,62.2465,62.2851,34497.0
2024-10-22 12:00:00,64.47,64.47,64.39,64.41,51216.0,62.2754,62.2754,62.1982,62.2175,51216.0
2024-10-22 12:30:00,64.42,64.47,64.41,64.46,26337.0,62.2271,62.2754,62.2175,62.2658,26337.0
2024-10-22 13:00:00,64.47,64.49,64.45,64.46,11109.0,62.2754,62.2948,62.2561,62.2658,11109.0
2024-10-22 13:30:00,64.47,64.58,64.46,64.58,21707.0,62.2754,62.3817,62.2658,62.3817,21707.0
2024-10-22 14:00:00,64.56,64.61,64.53,64.55,19807.0,62.3624,62.4107,62.3334,62.3527,19807.0
2024-10-22 14:30:00,64.53,64.56,64.5,64.5,21914.0,62.3334,62.3624,62.3044,62.3044,21914.0
2024-10-22 15:00:00,64.5,64.56,64.49,64.53,42457.0,62.3044,62.3624,62.2948,62.3334,42457.0
2024-10-22 15:30:00,64.53,64.54,64.39,64.4,146078.0,62.3334,62.3431,62.1982,62.2078,146078.0
2024-10-23 09:30:00,63.75,63.88,63.74,63.75,867234.0,61.58,61.7055,61.5703,61.58,867234.0
2024-10-23 10:00:00,63.75,63.76,63.65,63.75,16668.0,61.58,61.5896,61.4834,61.58,16668.0
2024-10-23 10:30:00,63.75,63.75,63.6,63.61,11414.0,61.58,61.58,61.4351,61.4447,11414.0
2024-10-23 11:00:00,63.61,63.64,63.51,63.52,17191.0,61.4447,61.4737,61.3481,61.3578,17191.0
2024-10-23 11:30:00,63.52,63.66,63.51,63.66,19130.0,61.3578,61.493,61.3481,61.493,19130.0
2024-10-23 12:00:00,63.65,63.66,63.53,63.53,41131.0,61.4834,61.493,61.3674,61.3674,41131.0
2024-10-23 12:30:00,63.53,63.6,63.48,63.55,13918.0,61.3674,61.4351,61.3191,61.3868,13918.0
2024-10-23 13:00:00,63.55,63.55,63.4,63.43,14754.0,61.3868,61.3868,61.2419,61.2708,14754.0
2024-10-23 13:30:00,63.42,63.42,63.37,63.4,12472.0,61.2612,61.2612,61.2129,61.2419,12472.0
2024-10-23 14:00:00,63.4,63.4,63.29,63.38,73858.0,61.2419,61.2419,61.1356,61.2225,73858.0
2024-10-23 14:30:00,63.38,63.49,63.38,63.47,71045.0,61.2225,61.3288,61.2225,61.3095,71045.0
2024-10-23 15:00:00,63.46,63.52,63.43,63.51,28935.0,61.2998,61.3578,61.2708,61.3481,28935.0
2024-10-23 15:30:00,63.5,63.59,63.48,63.55,101956.0,61.3385,61.4254,61.3191,61.3868,101956.0
2024-10-24 09:30:00,63.84,63.94,63.76,63.8,85918.0,61.6669,61.7635,61.5896,61.6282,85918.0
2024-10-24 10:00:00,63.81,63.82,63.65,63.66,809994.0,61.6379,61.6476,61.4834,61.493,809994.0
2024-10-24 10:30:00,63.66,63.69,63.6,63.63,150531.0,61.493,61.522,61.4351,61.464,150531.0
2024-10-24 11:00:00,63.63,63.71,63.59,63.65,163344.0,61.464,61.5413,61.4254,61.4834,163344.0
2024-10-24 11:30:00,63.65,63.67,63.56,63.66,172826.0,61.4834,61.5027,61.3964,61.493,172826.0
2024-10-24 12:00:00,63.65,63.66,63.54,63.63,32066.0,61.4834,61.493,61.3771,61.464,32066.0
2024-10-24 12:30:00,63.63,63.7,63.62,63.69,17381.0,61.464,61.5317,61.4544,61.522,17381.0
2024-10-24 13:00:00,63.7,63.79,63.69,63.79,28608.0,61.5317,61.6186,61.522,61.6186,28608.0
2024-10-24 13:30:00,63.79,63.8,63.68,63.69,28686.0,61.6186,61.6282,61.5123,61.522,28686.0
2024-10-24 14:00:00,63.68,63.72,63.65,63.69,86716.0,61.5123,61.551,61.4834,61.522,86716.0
2024-10-24 14:30:00,63.69,63.71,63.66,63.7,52363.0,61.522,61.5413,61.493,61.5317,52363.0
2024-10-24 15:00:00,63.69,63.76,63.66,63.75,56947.0,61.522,61.5896,61.493,61.58,56947.0
2024-10-24 15:30:00,63.74,63.8,63.72,63.78,85959.0,61.5703,61.6282,61.551,61.6089,85959.0
2024-10-25 09:30:00,63.87,63.9,63.76,63.79,50888.0,61.6959,61.7248,61.5896,61.6186,50888.0
2024-10-25 10:00:00,63.8,63.97,63.79,63.97,718175.0,61.6282,61.7925,61.6186,61.7925,718175.0
2024-10-25 10:30:00,63.96,63.96,63.85,63.89,14352.0,61.7828,61.7828,61.6765,61.7152,14352.0
2024-10-25 11:00:00,63.89,63.92,63.75,63.76,49644.0,61.7152,61.7442,61.58,61.5896,49644.0
2024-10-25 11:30:00,63.76,63.79,63.72,63.75,29926.0,61.5896,61.6186,61.551,61.58,29926.0
2024-10-25 12:00:00,63.75,63.78,63.69,63.78,15200.0,61.58,61.6089,61.522,61.6089,15200.0
2024-10-25 12:30:00,63.78,63.78,63.7,63.72,18319.0,61.6089,61.6089,61.5317,61.551,18319.0
2024-10-25 13:00:00,63.71,63.72,63.55,63.61,37579.0,61.5413,61.551,61.3868,61.4447,37579.0
2024-10-25 13:30:00,63.58,63.58,63.46,63.49,12694.0,61.4157,61.4157,61.2998,61.3288,12694.0
2024-10-25 14:00:00,63.49,63.56,63.44,63.54,16160.0,61.3288,61.3964,61.2805,61.3771,16160.0
2024-10-25 14:30:00,63.52,63.59,63.51,63.55,55193.0,61.3578,61.4254,61.3481,61.3868,55193.0
2024-10-25 15:00:00,63.53,63.54,63.45,63.47,93920.0,61.3674,61.3771,61.2902,61.3095,93920.0
2024-10-25 15:30:00,63.47,63.57,63.44,63.56,82652.0,61.3095,61.4061,61.2805,61.3964,82652.0
2024-10-28 09:30:00,63.83,63.91,63.79,63.83,92100.0,61.6572,61.7345,61.6186,61.6572,92100.0
2024-10-28 10:00:00,63.85,63.91,63.77,63.91,37554.0,61.6765,61.7345,61.5993,61.7345,37554.0
2024-10-28 10:30:00,63.91,64.05,63.88,64.02,119001.0,61.7345,61.8697,61.7055,61.8408,119001.0
2024-10-28 11:00:00,64.02,64.1,63.97,64.09,30091.0,61.8408,61.918,61.7925,61.9084,30091.0
2024-10-28 11:30:00,64.08,64.1,63.98,64.01,20654.0,61.8987,61.918,61.8021,61.8311,20654.0
2024-10-28 12:00:00,64.0,64.11,63.99,64.06,25277.0,61.8214,61.9277,61.8118,61.8794,25277.0
2024-10-28 12:30:00,64.06,64.09,64.01,64.02,22926.0,61.8794,61.9084,61.8311,61.8408,22926.0
2024-10-28 13:00:00,64.02,64.08,63.99,64.08,21818.0,61.8408,61.8987,61.8118,61.8987,21818.0
2024-10-28 13:30:00,64.07,64.11,64.05,64.06,28768.0,61.8891,61.9277,61.8697,61.8794,28768.0
2024-10-28 14:00:00,64.06,64.07,64.0,64.03,41679.0,61.8794,61.8891,61.8214,61.8504,41679.0
2024-10-28 14:30:00,64.03,64.1,64.01,64.04,22826.0,61.8504,61.918,61.8311,61.8601,22826.0
2024-10-28 15:00:00,64.03,64.08,64.0,64.06,34555.0,61.8504,61.8987,61.8214,61.8794,34555.0
2024-10-28 15:30:00,64.06,64.09,64.0,64.0,81883.0,61.8794,61.9084,61.8214,61.8214,81883.0
2024-10-29 09:30:00,63.76,63.76,63.57,63.61,78905.0,61.5896,61.5896,61.4061,61.4447,78905.0
2024-10-29 10:00:00,63.62,63.78,63.61,63.68,90387.0,61.4544,61.6089,61.4447,61.5123,90387.0
2024-10-29 10:30:00,63.69,63.79,63.66,63.73,55619.0,61.522,61.6186,61.493,61.5606,55619.0
2024-10-29 11:00:00,63.73,63.73,63.55,63.58,39781.0,61.5606,61.5606,61.3868,61.4157,39781.0
2024-10-29 11:30:00,63.59,63.71,63.59,63.7,34478.0,61.4254,61.5413,61.4254,61.5317,34478.0
2024-10-29 12:00:00,63.71,63.76,63.71,63.73,80144.0,61.5413,61.5896,61.5413,61.5606,80144.0
2024-10-29 12:30:00,63.73,63.74,63.65,63.72,39706.0,61.5606,61.5703,61.4834,61.551,39706.0
2024-10-29 13:00:00,63.72,63.84,63.71,63.75,52750.0,61.551,61.6669,61.5413,61.58,52750.0
2024-10-29 13:30:00,63.76,63.77,63.7,63.75,72719.0,61.5896,61.5993,61.5317,61.58,72719.0
2024-10-29 14:00:00,63.75,63.77,63.71,63.76,63755.0,61.58,61.5993,61.5413,61.5896,63755.0
2024-10-29 14:30:00,63.77,63.83,63.76,63.8,86243.0,61.5993,61.6572,61.5896,61.6282,86243.0
2024-10-29 15:00:00,63.8,63.8,63.73,63.8,88199.0,61.6282,61.6282,61.5606,61.6282,88199.0
2024-10-29 15:30:00,63.8,63.8,63.73,63.75,218301.0,61.6282,61.6282,61.5606,61.58,218301.0
2024-10-30 09:30:00,63.72,64.12,63.7,64.11,53861.0,61.551,61.9374,61.5317,61.9277,53861.0
2024-10-30 10:00:00,64.11,64.2,64.09,64.11,23654.0,61.9277,62.0146,61.9084,61.9277,23654.0
2024-10-30 10:30:00,64.1,64.1,63.89,63.9,33386.0,61.918,61.918,61.7152,61.7248,33386.0
2024-10-30 11:00:00,63.9,63.9,63.83,63.87,19739.0,61.7248,61.7248,61.6572,61.6959,19739.0
2024-10-30 11:30:00,63.87,63.94,63.83,63.89,10720.0,61.6959,61.7635,61.6572,61.7152,10720.0
2024-10-30 12:00:00,63.88,63.9,63.78,63.79,16075.0,61.7055,61.7248,61.6089,61.6186,16075.0
2024-10-30 12:30:00,63.79,63.82,63.75,63.81,9178.0,61.6186,61.6476,61.58,61.6379,9178.0
2024-10-30 13:00:00,63.82,63.82,63.79,63.8,30926.0,61.6476,61.6476,61.6186,61.6282,30926.0
2024-10-30 13:30:00,63.8,63.8,63.67,63.72,25587.0,61.6282,61.6282,61.5027,61.551,25587.0
2024-10-30 14:00:00,63.72,63.81,63.72,63.78,105657.0,61.551,61.6379,61.551,61.6089,105657.0
2024-10-30 14:30:00,63.78,63.81,63.76,63.78,72764.0,61.6089,61.6379,61.5896,61.6089,72764.0
2024-10-30 15:00:00,63.77,63.78,63.66,63.7,46777.0,61.5993,61.6089,61.493,61.5317,46777.0
2024-10-30 15:30:00,63.7,63.76,63.67,63.75,105255.0,61.5317,61.5896,61.5027,61.58,105255.0
2024-10-31 09:30:00,63.63,63.68,63.37,63.38,41225.0,61.464,61.5123,61.2129,61.2225,41225.0
2024-10-31 10:00:00,63.37,63.37,63.19,63.27,824551.0,61.2129,61.2129,61.039,61.1163,824551.0
2024-10-31 10:30:00,63.26,63.3,63.06,63.07,51524.0,61.1066,61.1453,60.9134,60.9231,51524.0
2024-10-31 11:00:00,63.07,63.15,62.94,63.06,29119.0,60.9231,61.0004,60.7975,60.9134,29119.0
2024-10-31 11:30:00,63.08,63.14,63.05,63.12,20023.0,60.9328,60.9907,60.9038,60.9714,20023.0
2024-10-31 12:00:00,63.11,63.27,63.1,63.21,27001.0,60.9617,61.1163,60.9521,61.0583,27001.0
2024-10-31 12:30:00,63.22,63.31,63.21,63.29,33943.0,61.068,61.1549,61.0583,61.1356,33943.0
2024-10-31 13:00:00,63.3,63.35,63.29,63.29,134197.0,61.1453,61.1936,61.1356,61.1356,134197.0
2024-10-31 13:30:00,63.29,63.3,63.24,63.28,79712.0,61.1356,61.1453,61.0873,61.1259,79712.0
2024-10-31 14:00:00,63.28,63.33,63.24,63.33,73818.0,61.1259,61.1742,61.0873,61.1742,73818.0
2024-10-31 14:30:00,63.33,63.37,63.26,63.34,355656.0,61.1742,61.2129,61.1066,61.1839,355656.0
2024-10-31 15:00:00,63.35,63.43,63.35,63.38,113919.0,61.1936,61.2708,61.1936,61.2225,113919.0
2024-10-31 15:30:00,63.38,63.51,63.35,63.47,323224.0,61.2225,61.3481,61.1936,61.3095,323224.0
2024-11-01 09:30:00,63.59,63.78,63.59,63.61,571644.0,61.4254,61.6089,61.4254,61.4447,571644.0
2024-11-01 10:00:00,63.61,63.72,63.51,63.62,291161.0,61.4447,61.551,61.3481,61.4544,291161.0
2024-11-01 10:30:00,63.63,63.66,63.49,63.64,190938.0,61.464,61.493,61.3288,61.4737,190938.0
2024-11-01 11:00:00,63.64,63.72,63.6,63.72,42320.0,61.4737,61.551,61.4351,61.551,42320.0
2024-11-01 11:30:00,63.73,63.73,63.62,63.68,29750.0,61.5606,61.5606,61.4544,61.5123,29750.0
2024-11-01 12:00:00,63.68,63.75,63.64,63.64,39455.0,61.5123,61.58,61.4737,61.4737,39455.0
2024-11-01 12:30:00,63.65,63.66,63.51,63.52,48597.0,61.4834,61.493,61.3481,61.3578,48597.0
2024-11-01 13:00:00,63.52,63.55,63.47,63.54,121273.0,61.3578,61.3868,61.3095,61.3771,121273.0
2024-11-01 13:30:00,63.54,63.54,63.35,63.35,45692.0,61.3771,61.3771,61.1936,61.1936,45692.0
2024-11-01 14:00:00,63.36,63.43,63.33,63.41,22448.0,61.2032,61.2708,61.1742,61.2515,22448.0
2024-11-01 14:30:00,63.39,63.45,63.38,63.43,22564.0,61.2322,61.2902,61.2225,61.2708,22564.0
2024-11-01 15:00:00,63.42,63.48,63.37,63.38,31323.0,61.2612,61.3191,61.2129,61.2225,31323.0
2024-11-01 15:30:00,63.38,63.44,63.34,63.43,110559.0,61.2225,61.2805,61.1839,61.2708,110559.0
2024-11-04 09:30:00,63.69,63.91,63.69,63.8,33264.0,61.522,61.7345,61.522,61.6282,33264.0
2024-11-04 10:00:00,63.8,63.95,63.76,63.94,623703.0,61.6282,61.7731,61.5896,61.7635,623703.0
2024-11-04 10:30:00,63.94,63.96,63.87,63.88,29314.0,61.7635,61.7828,61.6959,61.7055,29314.0
2024-11-04 11:00:00,63.88,63.88,63.75,63.76,94319.0,61.7055,61.7055,61.58,61.5896,94319.0
2024-11-04 11:30:00,63.76,63.76,63.6,63.63,133893.0,61.5896,61.5896,61.4351,61.464,133893.0
2024-11-04 12:00:00,63.63,63.78,63.55,63.76,72801.0,61.464,61.6089,61.3868,61.5896,72801.0
2024-11-04 12:30:00,63.76,63.79,63.72,63.78,65226.0,61.5896,61.6186,61.551,61.6089,65226.0
2024-11-04 13:00:00,63.74,63.74,63.61,63.69,23959.0,61.5703,61.5703,61.4447,61.522,23959.0
2024-11-04 13:30:00,63.68,63.76,63.67,63.68,18848.0,61.5123,61.5896,61.5027,61.5123,18848.0
2024-11-04 14:00:00,63.69,63.7,63.62,63.62,15796.0,61.522,61.5317,61.4544,61.4544,15796.0
2024-11-04 14:30:00,63.61,63.66,63.59,63.61,26538.0,61.4447,61.493,61.4254,61.4447,26538.0
2024-11-04 15:00:00,63.61,63.61,63.57,63.58,42492.0,61.4447,61.4447,61.4061,61.4157,42492.0
2024-11-04 15:30:00,63.57,63.57,63.43,63.48,75734.0,61.4061,61.4061,61.2708,61.3191,75734.0
2024-11-05 09:30:00,63.63,63.83,63.63,63.83,87783.0,61.464,61.6572,61.464,61.6572,87783.0
2024-11-05 10:00:00,63.83,63.89,63.76,63.85,36345.0,61.6572,61.7152,61.5896,61.6765,36345.0
2024-11-05 10:30:00,63.84,64.0,63.84,63.95,17315.0,61.6669,61.8214,61.6669,61.7731,17315.0
2024-11-05 11:00:00,63.97,64.06,63.93,63.93,23592.0,61.7925,61.8794,61.7538,61.7538,23592.0
2024-11-05 11:30:00,63.95,64.02,63.92,64.01,19259.0,61.7731,61.8408,61.7442,61.8311,19259.0
2024-11-05 12:00:00,64.0,64.08,63.98,64.05,12411.0,61.8214,61.8987,61.8021,61.8697,12411.0
2024-11-05 12:30:00,64.05,64.11,64.05,64.08,13170.0,61.8697,61.9277,61.8697,61.8987,13170.0
2024-11-05 13:00:00,64.08,64.1,64.05,64.07,12495.0,61.8987,61.918,61.8697,61.8891,12495.0
2024-11-05 13:30:00,64.07,64.07,64.0,64.0,37377.0,61.8891,61.8891,61.8214,61.8214,37377.0
2024-11-05 14:00:00,64.0,64.06,63.98,64.02,50160.0,61.8214,61.8794,61.8021,61.8408,50160.0
2024-11-05 14:30:00,64.02,64.07,63.96,63.96,14426.0,61.8408,61.8891,61.7828,61.7828,14426.0
2024-11-05 15:00:00,63.95,64.05,63.93,64.02,25104.0,61.7731,61.8697,61.7538,61.8408,25104.0
2024-11-05 15:30:00,64.02,64.1,64.01,64.08,56678.0,61.8408,61.918,61.8311,61.8987,56678.0
2024-11-06 09:30:00,63.42,63.42,62.79,62.88,43682.0,61.2612,61.2612,60.6526,60.7396,43682.0
2024-11-06 10:00:00,62.88,63.21,62.88,63.21,25202.0,60.7396,61.0583,60.7396,61.0583,25202.0
2024-11-06 10:30:00,63.17,63.19,63.07,63.14,21408.0,61.0197,61.039,60.9231,60.9907,21408.0
2024-11-06 11:00:00,63.15,63.18,63.06,63.15,14137.0,61.0004,61.0294,60.9134,61.0004,14137.0
2024-11-06 11:30:00,63.14,63.15,63.08,63.12,15226.0,60.9907,61.0004,60.9328,60.9714,15226.0
2024-11-06 12:00:00,63.1,63.17,63.06,63.14,10750.0,60.9521,61.0197,60.9134,60.9907,10750.0
2024-11-06 12:30:00,63.13,63.19,63.12,63.17,8069.0,60.9811,61.039,60.9714,61.0197,8069.0
2024-11-06 13:00:00,63.17,63.36,63.17,63.34,29125.0,61.0197,61.2032,61.0197,61.1839,29125.0
2024-11-06 13:30:00,63.35,63.39,63.31,63.35,20387.0,61.1936,61.2322,61.1549,61.1936,20387.0
2024-11-06 14:00:00,63.36,63.37,63.27,63.3,32354.0,61.2032,61.2129,61.1163,61.1453,32354.0
2024-11-06 14:30:00,63.27,63.33,63.27,63.32,324067.0,61.1163,61.1742,61.1163,61.1646,324067.0
2024-11-06 15:00:00,63.32,63.45,63.32,63.45,38029.0,61.1646,61.2902,61.1646,61.2902,38029.0
2024-11-06 15:30:00,63.45,63.45,63.34,63.38,253744.0,61.2902,61.2902,61.1839,61.2225,253744.0
2024-11-07 09:30:00,64.19,64.49,64.18,64.41,54288.0,62.005,62.2948,61.9953,62.2175,54288.0
2024-11-07 10:00:00,64.43,64.45,64.33,64.44,119392.0,62.2368,62.2561,62.1402,62.2465,119392.0
2024-11-07 10:30:00,64.44,64.5,64.42,64.44,60149.0,62.2465,62.3044,62.2271,62.2465,60149.0
2024-11-07 11:00:00,64.44,64.44,64.15,64.17,44649.0,62.2465,62.2465,61.9663,61.9857,44649.0
2024-11-07 11:30:00,64.16,64.25,64.12,64.23,21866.0,61.976,62.0629,61.9374,62.0436,21866.0
2024-11-07 12:00:00,64.23,64.33,64.16,64.33,14612.0,62.0436,62.1402,61.976,62.1402,14612.0
2024-11-07 12:30:00,64.34,64.38,64.32,64.34,327558.0,62.1499,62.1885,62.1305,62.1499,327558.0
2024-11-07 13:00:00,64.34,64.36,64.27,64.31,19343.0,62.1499,62.1692,62.0823,62.1209,19343.0
2024-11-07 13:30:00,64.31,64.32,64.24,64.26,60542.0,62.1209,62.1305,62.0533,62.0726,60542.0
2024-11-07 14:00:00,64.27,64.37,64.18,64.22,31847.0,62.0823,62.1788,61.9953,62.034,31847.0
2024-11-07 14:30:00,64.23,64.38,64.1,64.37,33670.0,62.0436,62.1885,61.918,62.1788,33670.0
2024-11-07 15:00:00,64.36,64.54,64.35,64.45,24227.0,62.1692,62.3431,62.1595,62.2561,24227.0
2024-11-07 15:30:00,64.46,64.48,64.38,64.46,38310.0,62.2658,62.2851,62.1885,62.2658,38310.0
2024-11-08 09:30:00,63.88,63.89,63.75,63.76,40212.0,61.7055,61.7152,61.58,61.5896,40212.0
2024-11-08 10:00:00,63.75,63.75,63.62,63.75,26642.0,61.58,61.58,61.4544,61.58,26642.0
2024-11-08 10:30:00,63.74,63.84,63.74,63.8,12181.0,61.5703,61.6669,61.5703,61.6282,12181.0
2024-11-08 11:00:00,63.8,63.8,63.63,63.63,116900.0,61.6282,61.6282,61.464,61.464,116900.0
2024-11-08 11:30:00,63.65,63.65,63.5,63.5,10309.0,61.4834,61.4834,61.3385,61.3385,10309.0
2024-11-08 12:00:00,63.49,63.49,63.41,63.45,11679.0,61.3288,61.3288,61.2515,61.2902,11679.0
2024-11-08 12:30:00,63.46,63.59,63.46,63.56,70298.0,61.2998,61.4254,61.2998,61.3964,70298.0
2024-11-08 13:00:00,63.57,63.61,63.51,63.51,23472.0,61.4061,61.4447,61.3481,61.3481,23472.0
2024-11-08 13:30:00,63.51,63.57,63.51,63.57,19339.0,61.3481,61.4061,61.3481,61.4061,19339.0
2024-11-08 14:00:00,63.56,63.64,63.55,63.64,28494.0,61.3964,61.4737,61.3868,61.4737,28494.0
2024-11-08 14:30:00,63.64,63.69,63.63,63.64,31534.0,61.4737,61.522,61.464,61.4737,31534.0
2024-11-08 15:00:00,63.64,63.64,63.6,63.62,28488.0,61.4737,61.4737,61.4351,61.4544,28488.0
2024-11-08 15:30:00,63.62,63.79,63.61,63.77,424622.0,61.4544,61.6186,61.4447,61.5993,424622.0
2024-11-11 09:30:00,63.94,64.11,63.83,63.83,35428.0,61.7635,61.9277,61.6572,61.6572,35428.0
2024-11-11 10:00:00,63.85,63.9,63.8,63.83,21160.0,61.6765,61.7248,61.6282,61.6572,21160.0
2024-11-11 10:30:00,63.85,63.94,63.83,63.93,42923.0,61.6765,61.7635,61.6572,61.7538,42923.0
2024-11-11 11:00:00,63.96,63.97,63.89,63.91,25907.0,61.7828,61.7925,61.7152,61.7345,25907.0
2024-11-11 11:30:00,63.91,64.01,63.9,63.98,23738.0,61.7345,61.8311,61.7248,61.8021,23738.0
2024-11-11 12:00:00,63.99,64.01,63.89,63.89,11747.0,61.8118,61.8311,61.7152,61.7152,11747.0
2024-11-11 12:30:00,63.9,63.92,63.88,63.9,9471.0,61.7248,61.7442,61.7055,61.7248,9471.0
2024-11-11 13:00:00,63.85,63.85,63.69,63.74,34666.0,61.6765,61.6765,61.522,61.5703,34666.0
2024-11-11 13:30:00,63.74,63.83,63.72,63.8,67672.0,61.5703,61.6572,61.551,61.6282,67672.0
2024-11-11 14:00:00,63.8,63.85,63.78,63.84,78290.0,61.6282,61.6765,61.6089,61.6669,78290.0
2024-11-11 14:30:00,63.83,63.86,63.81,63.84,14901.0,61.6572,61.6862,61.6379,61.6669,14901.0
2024-11-11 15:00:00,63.83,63.88,63.82,63.86,30996.0,61.6572,61.7055,61.6476,61.6862,30996.0
2024-11-11 15:30:00,63.86,63.86,63.76,63.82,36595.0,61.6862,61.6862,61.5896,61.6476,36595.0
2024-11-12 09:30:00,63.22,63.28,63.09,63.09,31591.0,61.068,61.1259,60.9424,60.9424,31591.0
2024-11-12 10:00:00,63.11,63.11,62.86,62.87,93182.0,60.9617,60.9617,60.7202,60.7299,93182.0
2024-11-12 10:30:00,62.88,62.92,62.83,62.84,64518.0,60.7396,60.7782,60.6913,60.7009,64518.0
2024-11-12 11:00:00,62.84,62.84,62.68,62.71,79226.0,60.7009,60.7009,60.5464,60.5754,79226.0
2024-11-12 11:30:00,62.7,62.7,62.39,62.4,57861.0,60.5657,60.5657,60.2662,60.2759,57861.0
2024-11-12 12:00:00,62.4,62.47,62.35,62.38,46681.0,60.2759,60.3435,60.2276,60.2566,46681.0
2024-11-12 12:30:00,62.38,62.46,62.33,62.34,66012.0,60.2566,60.3339,60.2083,60.2179,66012.0
2024-11-12 13:00:00,62.34,62.53,62.33,62.53,111288.0,60.2179,60.4015,60.2083,60.4015,111288.0
2024-11-12 13:30:00,62.53,62.64,62.52,62.62,59789.0,60.4015,60.5077,60.3918,60.4884,59789.0
2024-11-12 14:00:00,62.61,62.7,62.61,62.67,46152.0,60.4788,60.5657,60.4788,60.5367,46152.0
2024-11-12 14:30:00,62.68,62.76,62.64,62.65,56024.0,60.5464,60.6237,60.5077,60.5174,56024.0
2024-11-12 15:00:00,62.65,62.68,62.63,62.67,77851.0,60.5174,60.5464,60.4981,60.5367,77851.0
2024-11-12 15:30:00,62.66,62.71,62.53,62.56,280773.0,60.5271,60.5754,60.4015,60.4305,280773.0
2024-11-13 09:30:00,62.58,62.68,62.31,62.4,71445.0,60.4498,60.5464,60.189,60.2759,71445.0
2024-11-13 10:00:00,62.38,62.38,62.11,62.18,80043.0,60.2566,60.2566,59.9958,60.0634,80043.0
2024-11-13 10:30:00,62.17,62.37,62.17,62.35,33918.0,60.0537,60.2469,60.0537,60.2276,33918.0
2024-11-13 11:00:00,62.37,62.42,62.33,62.41,81863.0,60.2469,60.2952,60.2083,60.2856,81863.0
2024-11-13 11:30:00,62.4,62.45,62.33,62.37,53888.0,60.2759,60.3242,60.2083,60.2469,53888.0
2024-11-13 12:00:00,62.38,62.51,62.36,62.38,31029.0,60.2566,60.3822,60.2373,60.2566,31029.0
2024-11-13 12:30:00,62.38,62.49,62.38,62.44,53201.0,60.2566,60.3628,60.2566,60.3145,53201.0
2024-11-13 13:00:00,62.44,62.47,62.38,62.41,21244.0,60.3145,60.3435,60.2566,60.2856,21244.0
2024-11-13 13:30:00,62.41,62.45,62.39,62.42,43882.0,60.2856,60.3242,60.2662,60.2952,43882.0
2024-11-13 14:00:00,62.41,62.45,62.36,62.41,21397.0,60.2856,60.3242,60.2373,60.2856,21397.0
2024-11-13 14:30:00,62.4,62.4,62.3,62.3,24080.0,60.2759,60.2759,60.1793,60.1793,24080.0
2024-11-13 15:00:00,62.3,62.39,62.23,62.35,23452.0,60.1793,60.2662,60.1117,60.2276,23452.0
2024-11-13 15:30:00,62.35,62.42,62.32,62.39,88495.0,60.2276,60.2952,60.1986,60.2662,88495.0
2024-11-14 09:30:00,62.44,62.59,62.41,62.45,134490.0,60.3145,60.4594,60.2856,60.3242,134490.0
2024-11-14 10:00:00,62.46,62.56,62.44,62.51,569088.0,60.3339,60.4305,60.3145,60.3822,569088.0
2024-11-14 10:30:00,62.52,62.56,62.45,62.53,607721.0,60.3918,60.4305,60.3242,60.4015,607721.0
2024-11-14 11:00:00,62.54,62.65,62.5,62.61,156633.0,60.4111,60.5174,60.3725,60.4788,156633.0
2024-11-14 11:30:00,62.61,62.61,62.44,62.46,41147.0,60.4788,60.4788,60.3145,60.3339,41147.0
2024-11-14 12:00:00,62.46,62.49,62.36,62.37,39320.0,60.3339,60.3628,60.2373,60.2469,39320.0
2024-11-14 12:30:00,62.34,62.45,62.31,62.43,35323.0,60.2179,60.3242,60.189,60.3049,35323.0
2024-11-14 13:00:00,62.44,62.47,62.4,62.4,104851.0,60.3145,60.3435,60.2759,60.2759,104851.0
2024-11-14 13:30:00,62.4,62.41,62.35,62.35,13775.0,60.2759,60.2856,60.2276,60.2276,13775.0
2024-11-14 14:00:00,62.37,62.46,62.37,62.44,58141.0,60.2469,60.3339,60.2469,60.3145,58141.0
2024-11-14 14:30:00,62.44,62.52,62.44,62.47,45773.0,60.3145,60.3918,60.3145,60.3435,45773.0
2024-11-14 15:00:00,62.47,62.47,62.19,62.34,217044.0,60.3435,60.3435,60.0731,60.2179,217044.0
2024-11-14 15:30:00,62.34,62.36,62.2,62.23,310780.0,60.2179,60.2373,60.0827,60.1117,310780.0
2024-11-15 09:30:00,62.24,62.28,62.12,62.21,81201.0,60.1214,60.16,60.0054,60.0924,81201.0
2024-11-15 10:00:00,62.2,62.24,62.14,62.19,29778.0,60.0827,60.1214,60.0248,60.0731,29778.0
2024-11-15 10:30:00,62.19,62.19,62.03,62.11,27496.0,60.0731,60.0731,59.9185,59.9958,27496.0
2024-11-15 11:00:00,62.09,62.21,62.08,62.2,16754.0,59.9765,60.0924,59.9668,60.0827,16754.0
2024-11-15 11:30:00,62.21,62.21,62.07,62.08,33679.0,60.0924,60.0924,59.9571,59.9668,33679.0
2024-11-15 12:00:00,62.11,62.18,62.06,62.07,16239.0,59.9958,60.0634,59.9475,59.9571,16239.0
2024-11-15 12:30:00,62.07,62.11,62.02,62.08,31093.0,59.9571,59.9958,59.9088,59.9668,31093.0
2024-11-15 13:00:00,62.06,62.12,62.04,62.12,58855.0,59.9475,60.0054,59.9282,60.0054,58855.0
2024-11-15 13:30:00,62.12,62.12,62.04,62.06,19596.0,60.0054,60.0054,59.9282,59.9475,19596.0
2024-11-15 14:00:00,62.08,62.1,62.04,62.04,19387.0,59.9668,59.9861,59.9282,59.9282,19387.0
2024-11-15 14:30:00,62.03,62.13,62.02,62.09,24624.0,59.9185,60.0151,59.9088,59.9765,24624.0
2024-11-15 15:00:00,62.08,62.15,62.05,62.08,19331.0,59.9668,60.0344,59.9378,59.9668,19331.0
2024-11-15 15:30:00,62.09,62.18,62.04,62.11,75856.0,59.9765,60.0634,59.9282,59.9958,75856.0
2024-11-18 09:30:00,62.09,62.28,62.09,62.16,39570.0,59.9765,60.16,59.9765,60.0441,39570.0
2024-11-18 10:00:00,62.17,62.26,62.15,62.26,25802.0,60.0537,60.1407,60.0344,60.1407,25802.0
2024-11-18 10:30:00,62.26,62.38,62.26,62.36,29057.0,60.1407,60.2566,60.1407,60.2373,29057.0
2024-11-18 11:00:00,62.37,62.41,62.35,62.36,40870.0,60.2469,60.2856,60.2276,60.2373,40870.0
2024-11-18 11:30:00,62.36,62.46,62.33,62.41,31976.0,60.2373,60.3339,60.2083,60.2856,31976.0
2024-11-18 12:00:00,62.42,62.46,62.39,62.45,46266.0,60.2952,60.3339,60.2662,60.3242,46266.0
2024-11-18 12:30:00,62.45,62.58,62.41,62.56,21279.0,60.3242,60.4498,60.2856,60.4305,21279.0
2024-11-18 13:00:00,62.56,62.56,62.46,62.49,32968.0,60.4305,60.4305,60.3339,60.3628,32968.0
2024-11-18 13:30:00,62.49,62.51,62.37,62.51,31556.0,60.3628,60.3822,60.2469,60.3822,31556.0
2024-11-18 14:00:00,62.51,62.52,62.39,62.42,31675.0,60.3822,60.3918,60.2662,60.2952,31675.0
2024-11-18 14:30:00,62.41,62.45,62.38,62.41,34437.0,60.2856,60.3242,60.2566,60.2856,34437.0
2024-11-18 15:00:00,62.42,62.46,62.4,62.45,17374.0,60.2952,60.3339,60.2759,60.3242,17374.0
2024-11-18 15:30:00,62.44,62.44,62.31,62.37,400190.0,60.3145,60.3145,60.189,60.2469,400190.0
2024-11-19 09:30:00,62.0,62.08,61.93,61.95,41896.0,59.8895,59.9668,59.8219,59.8412,41896.0
2024-11-19 10:00:00,61.96,62.18,61.92,62.18,12336.0,59.8509,60.0634,59.8122,60.0634,12336.0
2024-11-19 10:30:00,62.16,62.33,62.16,62.3,20595.0,60.0441,60.2083,60.0441,60.1793,20595.0
2024-11-19 11:00:00,62.25,62.44,62.24,62.42,16324.0,60.131,60.3145,60.1214,60.2952,16324.0
2024-11-19 11:30:00,62.41,62.43,62.32,62.39,15912.0,60.2856,60.3049,60.1986,60.2662,15912.0
2024-11-19 12:00:00,62.38,62.43,62.35,62.41,17192.0,60.2566,60.3049,60.2276,60.2856,17192.0
2024-11-19 12:30:00,62.42,62.45,62.35,62.35,13096.0,60.2952,60.3242,60.2276,60.2276,13096.0
2024-11-19 13:00:00,62.35,62.35,62.28,62.35,34938.0,60.2276,60.2276,60.16,60.2276,34938.0
2024-11-19 13:30:00,62.34,62.5,62.3,62.5,17760.0,60.2179,60.3725,60.1793,60.3725,17760.0
2024-11-19 14:00:00,62.49,62.5,62.43,62.43,9037.0,60.3628,60.3725,60.3049,60.3049,9037.0
2024-11-19 14:30:00,62.43,62.44,62.33,62.39,15734.0,60.3049,60.3145,60.2083,60.2662,15734.0
2024-11-19 15:00:00,62.38,62.42,62.36,62.39,13223.0,60.2566,60.2952,60.2373,60.2662,13223.0
2024-11-19 15:30:00,62.39,62.46,62.3,62.34,161538.0,60.2662,60.3339,60.1793,60.2179,161538.0
2024-11-20 09:30:00,61.95,62.11,61.82,61.83,56047.0,59.8412,59.9958,59.7156,59.7253,56047.0
2024-11-20 10:00:00,61.85,61.9,61.76,61.86,32574.0,59.7446,59.7929,59.6577,59.7543,32574.0
2024-11-20 10:30:00,61.89,61.98,61.87,61.98,17215.0,59.7833,59.8702,59.7639,59.8702,17215.0
2024-11-20 11:00:00,61.97,61.98,61.75,61.82,30307.0,59.8605,59.8702,59.648,59.7156,30307.0
2024-11-20 11:30:00,61.81,62.03,61.78,61.99,15112.0,59.706,59.9185,59.677,59.8799,15112.0
2024-11-20 12:00:00,61.98,62.0,61.86,61.95,23294.0,59.8702,59.8895,59.7543,59.8412,23294.0
2024-11-20 12:30:00,61.96,62.02,61.92,61.94,34879.0,59.8509,59.9088,59.8122,59.8316,34879.0
2024-11-20 13:00:00,61.93,61.94,61.86,61.91,15856.0,59.8219,59.8316,59.7543,59.8026,15856.0
2024-11-20 13:30:00,61.91,61.91,61.81,61.87,159516.0,59.8026,59.8026,59.706,59.7639,159516.0
2024-11-20 14:00:00,61.87,61.89,61.82,61.85,41562.0,59.7639,59.7833,59.7156,59.7446,41562.0
2024-11-20 14:30:00,61.85,61.94,61.84,61.89,28463.0,59.7446,59.8316,59.735,59.7833,28463.0
2024-11-20 15:00:00,61.87,61.96,61.87,61.96,79569.0,59.7639,59.8509,59.7639,59.8509,79569.0
2024-11-20 15:30:00,61.96,62.12,61.95,62.12,102964.0,59.8509,60.0054,59.8412,60.0054,102964.0
2024-11-21 09:30:00,61.95,62.11,61.88,62.0,43611.0,59.8412,59.9958,59.7736,59.8895,43611.0
2024-11-21 10:00:00,62.01,62.2,61.96,62.02,46414.0,59.8992,60.0827,59.8509,59.9088,46414.0
2024-11-21 10:30:00,62.0,62.14,61.99,62.07,29034.0,59.8895,60.0248,59.8799,59.9571,29034.0
2024-11-21 11:00:00,62.08,62.11,61.98,62.05,50682.0,59.9668,59.9958,59.8702,59.9378,50682.0
2024-11-21 11:30:00,62.05,62.07,61.88,61.92,44218.0,59.9378,59.9571,59.7736,59.8122,44218.0
2024-11-21 12:00:00,61.9,62.03,61.85,62.02,352714.0,59.7929,59.9185,59.7446,59.9088,352714.0
2024-11-21 12:30:00,62.01,62.13,62.01,62.11,63843.0,59.8992,60.0151,59.8992,59.9958,63843.0
2024-11-21 13:00:00,62.11,62.17,62.1,62.15,39916.0,59.9958,60.0537,59.9861,60.0344,39916.0
2024-11-21 13:30:00,62.14,62.17,62.09,62.14,65027.0,60.0248,60.0537,59.9765,60.0248,65027.0
2024-11-21 14:00:00,62.13,62.15,62.02,62.1,47354.0,60.0151,60.0344,59.9088,59.9861,47354.0
2024-11-21 14:30:00,62.1,62.13,62.06,62.1,39190.0,59.9861,60.0151,59.9475,59.9861,39190.0
2024-11-21 15:00:00,62.1,62.15,62.08,62.1,38830.0,59.9861,60.0344,59.9668,59.9861,38830.0
2024-11-21 15:30:00,62.1,62.12,62.04,62.07,80413.0,59.9861,60.0054,59.9282,59.9571,80413.0
2024-11-22 09:30:00,62.3,62.4,62.2,62.36,53737.0,60.1793,60.2759,60.0827,60.2373,53737.0
2024-11-22 10:00:00,62.39,62.59,62.37,62.47,1094507.0,60.2662,60.4594,60.2469,60.3435,1094507.0
2024-11-22 10:30:00,62.48,62.56,62.46,62.54,330888.0,60.3532,60.4305,60.3339,60.4111,330888.0
2024-11-22 11:00:00,62.54,62.56,62.4,62.47,1276295.0,60.4111,60.4305,60.2759,60.3435,1276295.0
2024-11-22 11:30:00,62.47,62.56,62.45,62.56,24065.0,60.3435,60.4305,60.3242,60.4305,24065.0
2024-11-22 12:00:00,62.56,62.63,62.55,62.62,16411.0,60.4305,60.4981,60.4208,60.4884,16411.0
2024-11-22 12:30:00,62.62,62.67,62.53,62.65,15741.0,60.4884,60.5367,60.4015,60.5174,15741.0
2024-11-22 13:00:00,62.65,62.69,62.63,62.66,84655.0,60.5174,60.556,60.4981,60.5271,84655.0
2024-11-22 13:30:00,62.65,62.65,62.58,62.6,30407.0,60.5174,60.5174,60.4498,60.4691,30407.0
2024-11-22 14:00:00,62.59,62.62,62.56,62.58,55889.0,60.4594,60.4884,60.4305,60.4498,55889.0
2024-11-22 14:30:00,62.58,62.6,62.56,62.58,17282.0,60.4498,60.4691,60.4305,60.4498,17282.0
2024-11-22 15:00:00,62.57,62.57,62.47,62.52,36331.0,60.4401,60.4401,60.3435,60.3918,36331.0
2024-11-22 15:30:00,62.52,62.59,62.49,62.58,64644.0,60.3918,60.4594,60.3628,60.4498,64644.0
2024-11-25 09:30:00,62.82,63.0,62.82,62.94,36143.0,60.6816,60.8555,60.6816,60.7975,36143.0
2024-11-25 10:00:00,62.95,63.11,62.8,63.1,355002.0,60.8072,60.9617,60.6623,60.9521,355002.0
2024-11-25 10:30:00,63.11,63.14,62.97,62.98,52415.0,60.9617,60.9907,60.8265,60.8362,52415.0
2024-11-25 11:00:00,62.99,63.03,62.91,62.94,73334.0,60.8458,60.8845,60.7685,60.7975,73334.0
2024-11-25 11:30:00,62.93,62.96,62.74,62.8,64964.0,60.7879,60.8168,60.6043,60.6623,64964.0
2024-11-25 12:00:00,62.8,62.87,62.69,62.75,15437.0,60.6623,60.7299,60.556,60.614,15437.0
2024-11-25 12:30:00,62.77,62.81,62.69,62.81,15069.0,60.6333,60.6719,60.556,60.6719,15069.0
2024-11-25 13:00:00,62.81,62.9,62.81,62.88,15622.0,60.6719,60.7589,60.6719,60.7396,15622.0
2024-11-25 13:30:00,62.88,62.97,62.87,62.97,18793.0,60.7396,60.8265,60.7299,60.8265,18793.0
2024-11-25 14:00:00,62.96,63.01,62.92,62.96,20701.0,60.8168,60.8651,60.7782,60.8168,20701.0
2024-11-25 14:30:00,62.96,62.96,62.92,62.94,25463.0,60.8168,60.8168,60.7782,60.7975,25463.0
2024-11-25 15:00:00,62.95,62.97,62.91,62.92,24778.0,60.8072,60.8265,60.7685,60.7782,24778.0
2024-11-25 15:30:00,62.93,62.94,62.85,62.86,203317.0,60.7879,60.7975,60.7106,60.7202,203317.0
2024-11-26 09:30:00,62.75,62.85,62.54,62.58,68611.0,60.614,60.7106,60.4111,60.4498,68611.0
2024-11-26 10:00:00,62.59,62.62,62.36,62.4,58498.0,60.4594,60.4884,60.2373,60.2759,58498.0
2024-11-26 10:30:00,62.38,62.57,62.36,62.53,32074.0,60.2566,60.4401,60.2373,60.4015,32074.0
2024-11-26 11:00:00,62.54,62.59,62.41,62.52,960941.0,60.4111,60.4594,60.2856,60.3918,960941.0
2024-11-26 11:30:00,62.52,62.57,62.47,62.49,21146.0,60.3918,60.4401,60.3435,60.3628,21146.0
2024-11-26 12:00:00,62.48,62.51,62.42,62.45,264670.0,60.3532,60.3822,60.2952,60.3242,264670.0
2024-11-26 12:30:00,62.45,62.54,62.44,62.54,22354.0,60.3242,60.4111,60.3145,60.4111,22354.0
2024-11-26 13:00:00,62.53,62.54,62.44,62.45,40018.0,60.4015,60.4111,60.3145,60.3242,40018.0
2024-11-26 13:30:00,62.46,62.5,62.42,62.5,14271.0,60.3339,60.3725,60.2952,60.3725,14271.0
2024-11-26 14:00:00,62.5,62.58,62.44,62.5,37762.0,60.3725,60.4498,60.3145,60.3725,37762.0
2024-11-26 14:30:00,62.48,62.59,62.46,62.52,50721.0,60.3532,60.4594,60.3339,60.3918,50721.0
2024-11-26 15:00:00,62.5,62.61,62.49,62.57,275385.0,60.3725,60.4788,60.3628,60.4401,275385.0
2024-11-26 15:30:00,62.57,62.64,62.55,62.61,335667.0,60.4401,60.5077,60.4208,60.4788,335667.0
2024-11-27 09:30:00,62.94,63.14,62.94,63.02,746543.0,60.7975,60.9907,60.7975,60.8748,746543.0
2024-11-27 10:00:00,63.04,63.04,62.84,62.92,119540.0,60.8941,60.8941,60.7009,60.7782,119540.0
2024-11-27 10:30:00,62.91,63.04,62.88,63.02,772208.0,60.7685,60.8941,60.7396,60.8748,772208.0
2024-11-27 11:00:00,62.97,63.0,62.91,62.92,18496.0,60.8265,60.8555,60.7685,60.7782,18496.0
2024-11-27 11:30:00,62.91,63.12,62.91,62.99,49545.0,60.7685,60.9714,60.7685,60.8458,49545.0
2024-11-27 12:00:00,62.99,63.03,62.93,62.98,52044.0,60.8458,60.8845,60.7879,60.8362,52044.0
2024-11-27 12:30:00,62.98,62.98,62.92,62.96,45427.0,60.8362,60.8362,60.7782,60.8168,45427.0
2024-11-27 13:00:00,62.95,63.03,62.91,62.98,51901.0,60.8072,60.8845,60.7685,60.8362,51901.0
2024-11-27 13:30:00,62.98,63.03,62.95,62.98,13603.0,60.8362,60.8845,60.8072,60.8362,13603.0
2024-11-27 14:00:00,62.97,63.0,62.93,62.94,13337.0,60.8265,60.8555,60.7879,60.7975,13337.0
2024-11-27 14:30:00,62.95,63.0,62.92,62.95,26342.0,60.8072,60.8555,60.7782,60.8072,26342.0
2024-11-27 15:00:00,62.94,62.94,62.88,62.92,17020.0,60.7975,60.7975,60.7396,60.7782,17020.0
2024-11-27 15:30:00,62.91,63.0,62.9,62.98,42114.0,60.7685,60.8555,60.7589,60.8362,42114.0
2024-11-29 09:30:00,63.39,63.53,63.29,63.45,4431102.0,61.2322,61.3674,61.1356,61.2902,4431102.0
2024-11-29 10:00:00,63.44,63.55,63.36,63.37,458962.0,61.2805,61.3868,61.2032,61.2129,458962.0
2024-11-29 10:30:00,63.36,63.51,63.36,63.49,349074.0,61.2032,61.3481,61.2032,61.3288,349074.0
2024-11-29 11:00:00,63.49,63.57,63.48,63.54,352882.0,61.3288,61.4061,61.3191,61.3771,352882.0
2024-11-29 11:30:00,63.54,63.67,63.52,63.65,584034.0,61.3771,61.5027,61.3578,61.4834,584034.0
2024-11-29 12:00:00,63.66,63.69,63.64,63.67,18322.0,61.493,61.522,61.4737,61.5027,18322.0
2024-11-29 12:30:00,63.67,63.98,63.67,63.97,199378.0,61.5027,61.8021,61.5027,61.7925,199378.0
2024-12-02 09:30:00,63.77,63.79,63.47,63.47,55161.0,61.5993,61.6186,61.3095,61.3095,55161.0
2024-12-02 10:00:00,63.48,63.55,63.38,63.46,71725.0,61.3191,61.3868,61.2225,61.2998,71725.0
2024-12-02 10:30:00,63.44,63.51,63.41,63.51,39761.0,61.2805,61.3481,61.2515,61.3481,39761.0
2024-12-02 11:00:00,63.5,63.73,63.47,63.69,152169.0,61.3385,61.5606,61.3095,61.522,152169.0
2024-12-02 11:30:00,63.69,63.75,63.64,63.67,70899.0,61.522,61.58,61.4737,61.5027,70899.0
2024-12-02 12:00:00,63.68,63.78,63.63,63.73,20316.0,61.5123,61.6089,61.464,61.5606,20316.0
2024-12-02 12:30:00,63.72,63.76,63.69,63.75,16506.0,61.551,61.5896,61.522,61.58,16506.0
2024-12-02 13:00:00,63.74,63.77,63.71,63.76,12776.0,61.5703,61.5993,61.5413,61.5896,12776.0
2024-12-02 13:30:00,63.76,63.85,63.73,63.85,11602.0,61.5896,61.6765,61.5606,61.6765,11602.0
2024-12-02 14:00:00,63.84,63.85,63.79,63.83,64334.0,61.6669,61.6765,61.6186,61.6572,64334.0
2024-12-02 14:30:00,63.83,63.89,63.82,63.88,79869.0,61.6572,61.7152,61.6476,61.7055,79869.0
2024-12-02 15:00:00,63.87,63.97,63.82,63.92,49564.0,61.6959,61.7925,61.6476,61.7442,49564.0
2024-12-02 15:30:00,63.91,63.96,63.78,63.84,373681.0,61.7345,61.7828,61.6089,61.6669,373681.0
2024-12-03 09:30:00,64.17,64.25,64.13,64.18,45456.0,61.9857,62.0629,61.947,61.9953,45456.0
2024-12-03 10:00:00,64.17,64.17,63.98,63.98,36963.0,61.9857,61.9857,61.8021,61.8021,36963.0
2024-12-03 10:30:00,63.99,64.17,63.98,64.14,24249.0,61.8118,61.9857,61.8021,61.9567,24249.0
2024-12-03 11:00:00,64.15,64.18,64.06,64.17,25321.0,61.9663,61.9953,61.8794,61.9857,25321.0
2024-12-03 11:30:00,64.18,64.18,64.04,64.14,34910.0,61.9953,61.9953,61.8601,61.9567,34910.0
2024-12-03 12:00:00,64.14,64.17,64.11,64.13,35564.0,61.9567,61.9857,61.9277,61.947,35564.0
2024-12-03 12:30:00,64.13,64.28,64.12,64.27,53084.0,61.947,62.0919,61.9374,62.0823,53084.0
2024-12-03 13:00:00,64.27,64.29,64.24,64.28,43290.0,62.0823,62.1016,62.0533,62.0919,43290.0
2024-12-03 13:30:00,64.27,64.28,64.24,64.27,45326.0,62.0823,62.0919,62.0533,62.0823,45326.0
2024-12-03 14:00:00,64.26,64.27,64.16,64.19,88425.0,62.0726,62.0823,61.976,62.005,88425.0
2024-12-03 14:30:00,64.19,64.21,64.13,64.14,50870.0,62.005,62.0243,61.947,61.9567,50870.0
2024-12-03 15:00:00,64.14,64.21,64.13,64.2,45285.0,61.9567,62.0243,61.947,62.0146,45285.0
2024-12-03 15:30:00,64.2,64.2,64.13,64.17,125452.0,62.0146,62.0146,61.947,61.9857,125452.0
2024-12-04 09:30:00,64.14,64.19,64.04,64.09,69292.0,61.9567,62.005,61.8601,61.9084,69292.0
2024-12-04 10:00:00,64.09,64.3,64.08,64.28,38255.0,61.9084,62.1112,61.8987,62.0919,38255.0
2024-12-04 10:30:00,64.27,64.31,64.2,64.27,22440.0,62.0823,62.1209,62.0146,62.0823,22440.0
2024-12-04 11:00:00,64.28,64.31,64.2,64.3,41491.0,62.0919,62.1209,62.0146,62.1112,41491.0
2024-12-04 11:30:00,64.3,64.35,64.27,64.34,27125.0,62.1112,62.1595,62.0823,62.1499,27125.0
2024-12-04 12:00:00,64.34,64.34,64.27,64.27,28885.0,62.1499,62.1499,62.0823,62.0823,28885.0
2024-12-04 12:30:00,64.28,64.32,64.24,64.31,36255.0,62.0919,62.1305,62.0533,62.1209,36255.0
2024-12-04 13:00:00,64.31,64.31,64.19,64.19,17606.0,62.1209,62.1209,62.005,62.005,17606.0
2024-12-04 13:30:00,64.16,64.23,64.13,64.14,89850.0,61.976,62.0436,61.947,61.9567,89850.0
2024-12-04 14:00:00,64.14,64.23,64.1,64.14,29232.0,61.9567,62.0436,61.918,61.9567,29232.0
2024-12-04 14:30:00,64.17,64.22,64.15,64.19,36434.0,61.9857,62.034,61.9663,62.005,36434.0
2024-12-04 15:00:00,64.19,64.22,64.16,64.17,48665.0,62.005,62.034,61.976,61.9857,48665.0
2024-12-04 15:30:00,64.17,64.27,64.17,64.2,131737.0,61.9857,62.0823,61.9857,62.0146,131737.0
2024-12-05 09:30:00,64.4,64.57,64.4,64.47,51863.0,62.2078,62.372,62.2078,62.2754,51863.0
2024-12-05 10:00:00,64.47,64.57,64.3,64.31,33564.0,62.2754,62.372,62.1112,62.1209,33564.0
2024-12-05 10:30:00,64.3,64.48,64.29,64.46,17071.0,62.1112,62.2851,62.1016,62.2658,17071.0
2024-12-05 11:00:00,64.46,64.55,64.46,64.55,20026.0,62.2658,62.3527,62.2658,62.3527,20026.0
2024-12-05 11:30:00,64.54,64.57,64.47,64.5,38739.0,62.3431,62.372,62.2754,62.3044,38739.0
2024-12-05 12:00:00,64.5,64.55,64.44,64.46,12663.0,62.3044,62.3527,62.2465,62.2658,12663.0
2024-12-05 12:30:00,64.46,64.53,64.45,64.49,13629.0,62.2658,62.3334,62.2561,62.2948,13629.0
2024-12-05 13:00:00,64.49,64.5,64.31,64.35,10214.0,62.2948,62.3044,62.1209,62.1595,10214.0
2024-12-05 13:30:00,64.34,64.44,64.33,64.44,18079.0,62.1499,62.2465,62.1402,62.2465,18079.0
2024-12-05 14:00:00,64.45,64.53,64.43,64.47,19641.0,62.2561,62.3334,62.2368,62.2754,19641.0
2024-12-05 14:30:00,64.46,64.55,64.46,64.53,55340.0,62.2658,62.3527,62.2658,62.3334,55340.0
2024-12-05 15:00:00,64.53,64.53,64.46,64.47,51838.0,62.3334,62.3334,62.2658,62.2754,51838.0
2024-12-05 15:30:00,64.47,64.49,64.41,64.43,74313.0,62.2754,62.2948,62.2175,62.2368,74313.0
2024-12-06 09:30:00,64.67,64.71,64.49,64.52,43371.0,62.4686,62.5073,62.2948,62.3237,43371.0
2024-12-06 10:00:00,64.54,64.58,64.41,64.5,101930.0,62.3431,62.3817,62.2175,62.3044,101930.0
2024-12-06 10:30:00,64.49,64.49,64.41,64.46,38880.0,62.2948,62.2948,62.2175,62.2658,38880.0
2024-12-06 11:00:00,64.45,64.48,64.38,64.48,38663.0,62.2561,62.2851,62.1885,62.2851,38663.0
2024-12-06 11:30:00,64.48,64.53,64.44,64.45,147749.0,62.2851,62.3334,62.2465,62.2561,147749.0
2024-12-06 12:00:00,64.45,64.45,64.29,64.41,87200.0,62.2561,62.2561,62.1016,62.2175,87200.0
2024-12-06 12:30:00,64.41,64.45,64.36,64.39,107492.0,62.2175,62.2561,62.1692,62.1982,107492.0
2024-12-06 13:00:00,64.39,64.47,64.38,64.42,28500.0,62.1982,62.2754,62.1885,62.2271,28500.0
2024-12-06 13:30:00,64.42,64.42,64.36,64.4,29788.0,62.2271,62.2271,62.1692,62.2078,29788.0
2024-12-06 14:00:00,64.39,64.4,64.32,64.34,29162.0,62.1982,62.2078,62.1305,62.1499,29162.0
2024-12-06 14:30:00,64.33,64.4,64.32,64.38,35210.0,62.1402,62.2078,62.1305,62.1885,35210.0
2024-12-06 15:00:00,64.37,64.41,64.36,64.41,41295.0,62.1788,62.2175,62.1692,62.2175,41295.0
2024-12-06 15:30:00,64.41,64.46,64.39,64.44,66423.0,62.2175,62.2658,62.1982,62.2465,66423.0
2024-12-09 09:30:00,64.62,64.8,64.61,64.77,73073.0,62.4203,62.5942,62.4107,62.5652,73073.0
2024-12-09 10:00:00,64.76,64.77,64.62,64.62,46366.0,62.5556,62.5652,62.4203,62.4203,46366.0
2024-12-09 10:30:00,64.63,64.69,64.56,64.62,43188.0,62.43,62.488,62.3624,62.4203,43188.0
2024-12-09 11:00:00,64.61,64.63,64.53,64.61,66042.0,62.4107,62.43,62.3334,62.4107,66042.0
2024-12-09 11:30:00,64.6,64.64,64.54,64.61,85914.0,62.401,62.4397,62.3431,62.4107,85914.0
2024-12-09 12:00:00,64.61,64.62,64.51,64.52,20125.0,62.4107,62.4203,62.3141,62.3237,20125.0
2024-12-09 12:30:00,64.51,64.53,64.44,64.44,20916.0,62.3141,62.3334,62.2465,62.2465,20916.0
2024-12-09 13:00:00,64.44,64.48,64.42,64.45,20951.0,62.2465,62.2851,62.2271,62.2561,20951.0
2024-12-09 13:30:00,64.45,64.54,64.45,64.5,11213.0,62.2561,62.3431,62.2561,62.3044,11213.0
2024-12-09 14:00:00,64.49,64.5,64.45,64.48,20097.0,62.2948,62.3044,62.2561,62.2851,20097.0
2024-12-09 14:30:00,64.49,64.5,64.37,64.42,24867.0,62.2948,62.3044,62.1788,62.2271,24867.0
2024-12-09 15:00:00,64.42,64.43,64.3,64.31,52791.0,62.2271,62.2368,62.1112,62.1209,52791.0
2024-12-09 15:30:00,64.31,64.34,64.27,64.31,57105.0,62.1209,62.1499,62.0823,62.1209,57105.0
2024-12-10 09:30:00,64.09,64.14,63.9,63.96,43302.0,61.9084,61.9567,61.7248,61.7828,43302.0
2024-12-10 10:00:00,63.97,63.97,63.84,63.87,19719.0,61.7925,61.7925,61.6669,61.6959,19719.0
2024-12-10 10:30:00,63.87,63.98,63.85,63.92,74350.0,61.6959,61.8021,61.6765,61.7442,74350.0
2024-12-10 11:00:00,63.91,63.95,63.86,63.9,71309.0,61.7345,61.7731,61.6862,61.7248,71309.0
2024-12-10 11:30:00,63.89,63.98,63.88,63.96,43804.0,61.7152,61.8021,61.7055,61.7828,43804.0
2024-12-10 12:00:00,63.97,63.99,63.93,63.94,25342.0,61.7925,61.8118,61.7538,61.7635,25342.0
2024-12-10 12:30:00,63.93,64.0,63.93,63.93,22281.0,61.7538,61.8214,61.7538,61.7538,22281.0
2024-12-10 13:00:00,63.94,63.99,63.92,63.98,39286.0,61.7635,61.8118,61.7442,61.8021,39286.0
2024-12-10 13:30:00,63.97,64.05,63.97,64.03,43824.0,61.7925,61.8697,61.7925,61.8504,43824.0
2024-12-10 14:00:00,64.02,64.05,64.0,64.02,24233.0,61.8408,61.8697,61.8214,61.8408,24233.0
2024-12-10 14:30:00,64.0,64.06,64.0,64.03,31361.0,61.8214,61.8794,61.8214,61.8504,31361.0
2024-12-10 15:00:00,64.03,64.04,63.89,63.92,51582.0,61.8504,61.8601,61.7152,61.7442,51582.0
2024-12-10 15:30:00,63.92,63.96,63.82,63.84,146484.0,61.7442,61.7828,61.6476,61.6669,146484.0
2024-12-11 09:30:00,64.22,64.31,64.21,64.23,54215.0,62.034,62.1209,62.0243,62.0436,54215.0
2024-12-11 10:00:00,64.23,64.24,64.1,64.11,34583.0,62.0436,62.0533,61.918,61.9277,34583.0
2024-12-11 10:30:00,64.1,64.14,64.03,64.12,23641.0,61.918,61.9567,61.8504,61.9374,23641.0
2024-12-11 11:00:00,64.11,64.19,64.09,64.17,18967.0,61.9277,62.005,61.9084,61.9857,18967.0
2024-12-11 11:30:00,64.17,64.29,64.14,64.29,16942.0,61.9857,62.1016,61.9567,62.1016,16942.0
2024-12-11 12:00:00,64.28,64.31,64.16,64.2,31699.0,62.0919,62.1209,61.976,62.0146,31699.0
2024-12-11 12:30:00,64.2,64.27,64.19,64.25,51268.0,62.0146,62.0823,62.005,62.0629,51268.0
2024-12-11 13:00:00,64.25,64.35,64.25,64.34,22670.0,62.0629,62.1595,62.0629,62.1499,22670.0
2024-12-11 13:30:00,64.34,64.36,64.19,64.2,48043.0,62.1499,62.1692,62.005,62.0146,48043.0
2024-12-11 14:00:00,64.19,64.24,64.17,64.23,63713.0,62.005,62.0533,61.9857,62.0436,63713.0
2024-12-11 14:30:00,64.23,64.3,64.22,64.3,39663.0,62.0436,62.1112,62.034,62.1112,39663.0
2024-12-11 15:00:00,64.3,64.31,64.27,64.28,26643.0,62.1112,62.1209,62.0823,62.0919,26643.0
2024-12-11 15:30:00,64.28,64.3,64.24,64.28,45686.0,62.0919,62.1112,62.0533,62.0919,45686.0
2024-12-12 09:30:00,63.9,64.01,63.82,63.98,165918.0,61.7248,61.8311,61.6476,61.8021,165918.0
2024-12-12 10:00:00,63.98,64.0,63.83,63.86,57499.0,61.8021,61.8214,61.6572,61.6862,57499.0
2024-12-12 10:30:00,63.85,63.85,63.71,63.8,32309.0,61.6765,61.6765,61.5413,61.6282,32309.0
2024-12-12 11:00:00,63.82,63.89,63.8,63.87,31608.0,61.6476,61.7152,61.6282,61.6959,31608.0
2024-12-12 11:30:00,63.87,63.88,63.78,63.8,33894.0,61.6959,61.7055,61.6089,61.6282,33894.0
2024-12-12 12:00:00,63.8,63.89,63.77,63.8,27669.0,61.6282,61.7152,61.5993,61.6282,27669.0
2024-12-12 12:30:00,63.81,63.81,63.72,63.76,18562.0,61.6379,61.6379,61.551,61.5896,18562.0
2024-12-12 13:00:00,63.76,63.77,63.7,63.72,38632.0,61.5896,61.5993,61.5317,61.551,38632.0
2024-12-12 13:30:00,63.71,63.72,63.63,63.63,32255.0,61.5413,61.551,61.464,61.464,32255.0
2024-12-12 14:00:00,63.62,63.66,63.54,63.55,42291.0,61.4544,61.493,61.3771,61.3868,42291.0
2024-12-12 14:30:00,63.55,63.59,63.54,63.56,31202.0,61.3868,61.4254,61.3771,61.3964,31202.0
2024-12-12 15:00:00,63.55,63.61,63.54,63.58,173370.0,61.3868,61.4447,61.3771,61.4157,173370.0
2024-12-12 15:30:00,63.57,63.61,63.54,63.59,75076.0,61.4061,61.4447,61.3771,61.4254,75076.0
2024-12-13 09:30:00,63.56,63.62,63.37,63.37,70119.0,61.3964,61.4544,61.2129,61.2129,70119.0
2024-12-13 10:00:00,63.35,63.37,63.29,63.34,32233.0,61.1936,61.2129,61.1356,61.1839,32233.0
2024-12-13 10:30:00,63.34,63.38,63.25,63.28,19239.0,61.1839,61.2225,61.097,61.1259,19239.0
2024-12-13 11:00:00,63.26,63.35,63.21,63.31,14935.0,61.1066,61.1936,61.0583,61.1549,14935.0
2024-12-13 11:30:00,63.31,63.36,63.3,63.33,25974.0,61.1549,61.2032,61.1453,61.1742,25974.0
2024-12-13 12:00:00,63.33,63.35,63.24,63.26,10192.0,61.1742,61.1936,61.0873,61.1066,10192.0
2024-12-13 12:30:00,63.24,63.3,63.22,63.27,13188.0,61.0873,61.1453,61.068,61.1163,13188.0
2024-12-13 13:00:00,63.27,63.34,63.25,63.32,19669.0,61.1163,61.1839,61.097,61.1646,19669.0
2024-12-13 13:30:00,63.33,63.35,63.3,63.31,9579.0,61.1742,61.1936,61.1453,61.1549,9579.0
2024-12-13 14:00:00,63.32,63.37,63.31,63.33,22904.0,61.1646,61.2129,61.1549,61.1742,22904.0
2024-12-13 14:30:00,63.33,63.35,63.31,63.33,21686.0,61.1742,61.1936,61.1549,61.1742,21686.0
2024-12-13 15:00:00,63.33,63.34,63.3,63.34,17618.0,61.1742,61.1839,61.1453,61.1839,17618.0
2024-12-13 15:30:00,63.33,63.37,63.32,63.35,54856.0,61.1742,61.2129,61.1646,61.1936,54856.0
2024-12-16 09:30:00,62.96,63.2,62.92,63.08,1814553.0,60.8168,61.0487,60.7782,60.9328,1814553.0
2024-12-16 10:00:00,63.08,63.24,63.06,63.17,210516.0,60.9328,61.0873,60.9134,61.0197,210516.0
2024-12-16 10:30:00,63.16,63.28,63.15,63.24,129345.0,61.01,61.1259,61.0004,61.0873,129345.0
2024-12-16 11:00:00,63.24,63.25,63.11,63.15,117326.0,61.0873,61.097,60.9617,61.0004,117326.0
2024-12-16 11:30:00,63.16,63.3,63.12,63.29,81345.0,61.01,61.1453,60.9714,61.1356,81345.0
2024-12-16 12:00:00,63.3,63.33,63.22,63.29,59797.0,61.1453,61.1742,61.068,61.1356,59797.0
2024-12-16 12:30:00,63.29,63.31,63.25,63.3,61834.0,61.1356,61.1549,61.097,61.1453,61834.0
2024-12-16 13:00:00,63.3,63.31,63.23,63.24,91031.0,61.1453,61.1549,61.0777,61.0873,91031.0
2024-12-16 13:30:00,63.24,63.28,63.19,63.28,21773.0,61.0873,61.1259,61.039,61.1259,21773.0
2024-12-16 14:00:00,63.27,63.27,63.21,63.23,46515.0,61.1163,61.1163,61.0583,61.0777,46515.0
2024-12-16 14:30:00,63.24,63.25,63.19,63.23,61800.0,61.0873,61.097,61.039,61.0777,61800.0
2024-12-16 15:00:00,63.23,63.25,63.19,63.21,102322.0,61.0777,61.097,61.039,61.0583,102322.0
2024-12-16 15:30:00,63.21,63.22,63.12,63.12,623922.0,61.0583,61.068,60.9714,60.9714,623922.0
2024-12-17 09:30:00,61.58,62.29,61.5,61.6,133197.0,60.6693,61.3688,60.5905,60.689,133197.0
2024-12-17 10:00:00,61.59,61.68,61.56,61.61,56059.0,60.6791,60.7678,60.6496,60.6988,56059.0
2024-12-17 10:30:00,61.61,61.67,61.54,61.59,17607.0,60.6988,60.758,60.6299,60.6791,17607.0
2024-12-17 11:00:00,61.58,61.64,61.54,61.57,40894.0,60.6693,60.7284,60.6299,60.6594,40894.0
2024-12-17 11:30:00,61.59,61.73,61.57,61.73,22083.0,60.6791,60.8171,60.6594,60.8171,22083.0
2024-12-17 12:00:00,61.73,61.78,61.7,61.73,32336.0,60.8171,60.8663,60.7875,60.8171,32336.0
2024-12-17 12:30:00,61.75,61.81,61.72,61.8,18164.0,60.8368,60.8959,60.8072,60.886,18164.0
2024-12-17 13:00:00,61.8,61.8,61.69,61.72,33279.0,60.886,60.886,60.7777,60.8072,33279.0
2024-12-17 13:30:00,61.71,61.78,61.71,61.72,39215.0,60.7974,60.8663,60.7974,60.8072,39215.0
2024-12-17 14:00:00,61.72,61.73,61.68,61.68,42624.0,60.8072,60.8171,60.7678,60.7678,42624.0
2024-12-17 14:30:00,61.69,61.69,61.62,61.63,42721.0,60.7777,60.7777,60.7087,60.7185,42721.0
2024-12-17 15:00:00,61.62,61.63,61.56,61.6,33285.0,60.7087,60.7185,60.6496,60.689,33285.0
2024-12-17 15:30:00,61.59,61.63,61.54,61.59,133050.0,60.6791,60.7185,60.6299,60.6791,133050.0
2024-12-18 09:30:00,61.67,61.83,61.67,61.74,30156.0,60.758,60.9156,60.758,60.8269,30156.0
2024-12-18 10:00:00,61.77,61.77,61.69,61.69,19396.0,60.8565,60.8565,60.7777,60.7777,19396.0
2024-12-18 10:30:00,61.68,61.78,61.68,61.75,29614.0,60.7678,60.8663,60.7678,60.8368,29614.0
2024-12-18 11:00:00,61.74,61.74,61.66,61.72,40048.0,60.8269,60.8269,60.7481,60.8072,40048.0
2024-12-18 11:30:00,61.72,61.72,61.63,61.65,35216.0,60.8072,60.8072,60.7185,60.7382,35216.0
2024-12-18 12:00:00,61.64,61.73,61.64,61.71,10665.0,60.7284,60.8171,60.7284,60.7974,10665.0
2024-12-18 12:30:00,61.71,61.77,61.7,61.72,111734.0,60.7974,60.8565,60.7875,60.8072,111734.0
2024-12-18 13:00:00,61.72,61.73,61.67,61.71,14524.0,60.8072,60.8171,60.758,60.7974,14524.0
2024-12-18 13:30:00,61.71,61.75,61.71,61.72,25422.0,60.7974,60.8368,60.7974,60.8072,25422.0
2024-12-18 14:00:00,61.72,61.72,61.13,61.14,45623.0,60.8072,60.8072,60.2259,60.2358,45623.0
2024-12-18 14:30:00,61.1,61.26,60.68,60.7,63765.0,60.1964,60.354,59.7826,59.8023,63765.0
2024-12-18 15:00:00,60.71,60.8,60.46,60.47,75648.0,59.8122,59.9008,59.5658,59.5757,75648.0
2024-12-18 15:30:00,60.47,60.5,60.12,60.21,313639.0,59.5757,59.6053,59.2309,59.3195,313639.0
2024-12-19 09:30:00,60.54,60.55,60.34,60.39,115813.0,59.6447,59.6545,59.4476,59.4969,115813.0
2024-12-19 10:00:00,60.38,60.41,60.19,60.2,103183.0,59.487,59.5166,59.2998,59.3097,103183.0
2024-12-19 10:30:00,60.2,60.32,60.18,60.24,51927.0,59.3097,59.4279,59.29,59.3491,51927.0
2024-12-19 11:00:00,60.24,60.31,60.09,60.27,72734.0,59.3491,59.4181,59.2013,59.3787,72734.0
2024-12-19 11:30:00,60.28,60.34,60.17,60.19,110003.0,59.3885,59.4476,59.2801,59.2998,110003.0
2024-12-19 12:00:00,60.19,60.21,60.11,60.13,59788.0,59.2998,59.3195,59.221,59.2407,59788.0
2024-12-19 12:30:00,60.13,60.16,60.08,60.15,51281.0,59.2407,59.2703,59.1915,59.2604,51281.0
2024-12-19 13:00:00,60.14,60.24,60.05,60.24,120086.0,59.2506,59.3491,59.1619,59.3491,120086.0
2024-12-19 13:30:00,60.23,60.36,60.23,60.36,79845.0,59.3393,59.4673,59.3393,59.4673,79845.0
2024-12-19 14:00:00,60.35,60.36,60.2,60.23,51054.0,59.4575,59.4673,59.3097,59.3393,51054.0
2024-12-19 14:30:00,60.23,60.24,60.16,60.17,42696.0,59.3393,59.3491,59.2703,59.2801,42696.0
2024-12-19 15:00:00,60.16,60.25,60.14,60.21,76248.0,59.2703,59.359,59.2506,59.3195,76248.0
2024-12-19 15:30:00,60.21,60.24,60.1,60.12,150856.0,59.3195,59.3491,59.2112,59.2309,150856.0
2024-12-20 09:30:00,59.89,60.12,59.83,60.03,89479.0,59.0043,59.2309,58.9452,59.1422,89479.0
2024-12-20 10:00:00,60.05,60.29,60.04,60.28,203599.0,59.1619,59.3984,59.1521,59.3885,203599.0
2024-12-20 10:30:00,60.28,60.41,60.27,60.36,44984.0,59.3885,59.5166,59.3787,59.4673,44984.0
2024-12-20 11:00:00,60.35,60.58,60.35,60.53,54914.0,59.4575,59.6841,59.4575,59.6348,54914.0
2024-12-20 11:30:00,60.52,60.71,60.49,60.69,43970.0,59.625,59.8122,59.5954,59.7924,43970.0
2024-12-20 12:00:00,60.69,60.81,60.65,60.8,32748.0,59.7924,59.9107,59.753,59.9008,32748.0
2024-12-20 12:30:00,60.79,60.79,60.67,60.72,48247.0,59.891,59.891,59.7727,59.822,48247.0
2024-12-20 13:00:00,60.71,60.71,60.62,60.63,16418.0,59.8122,59.8122,59.7235,59.7333,16418.0
2024-12-20 13:30:00,60.63,60.74,60.61,60.67,48128.0,59.7333,59.8417,59.7136,59.7727,48128.0
2024-12-20 14:00:00,60.66,60.79,60.63,60.78,40158.0,59.7629,59.891,59.7333,59.8811,40158.0
2024-12-20 14:30:00,60.76,60.81,60.68,60.69,48012.0,59.8614,59.9107,59.7826,59.7924,48012.0
2024-12-20 15:00:00,60.71,60.72,60.57,60.6,41369.0,59.8122,59.822,59.6742,59.7038,41369.0
2024-12-20 15:30:00,60.58,60.58,60.33,60.33,56522.0,59.6841,59.6841,59.4378,59.4378,56522.0
2024-12-23 09:30:00,60.37,60.47,60.24,60.31,635393.0,59.4772,59.5757,59.3491,59.4181,635393.0
2024-12-23 10:00:00,60.31,60.31,60.13,60.25,172640.0,59.4181,59.4181,59.2407,59.359,172640.0
2024-12-23 10:30:00,60.25,60.33,60.18,60.2,179213.0,59.359,59.4378,59.29,59.3097,179213.0
2024-12-23 11:00:00,60.22,60.3,60.2,60.3,63315.0,59.3294,59.4082,59.3097,59.4082,63315.0
2024-12-23 11:30:00,60.3,60.45,60.29,60.43,37940.0,59.4082,59.556,59.3984,59.5363,37940.0
2024-12-23 12:00:00,60.42,60.5,60.42,60.44,56410.0,59.5264,59.6053,59.5264,59.5461,56410.0
2024-12-23 12:30:00,60.44,60.49,60.39,60.48,64336.0,59.5461,59.5954,59.4969,59.5856,64336.0
2024-12-23 13:00:00,60.47,60.53,60.46,60.49,111340.0,59.5757,59.6348,59.5658,59.5954,111340.0
2024-12-23 13:30:00,60.49,60.57,60.49,60.55,614367.0,59.5954,59.6742,59.5954,59.6545,614367.0
2024-12-23 14:00:00,60.55,60.57,60.52,60.54,61509.0,59.6545,59.6742,59.625,59.6447,61509.0
2024-12-23 14:30:00,60.54,60.6,60.53,60.55,55714.0,59.6447,59.7038,59.6348,59.6545,55714.0
2024-12-23 15:00:00,60.56,60.57,60.46,60.55,103619.0,59.6644,59.6742,59.5658,59.6545,103619.0
2024-12-23 15:30:00,60.55,60.69,60.51,60.62,236821.0,59.6545,59.7924,59.6151,59.7235,236821.0
2024-12-24 09:30:00,60.75,60.81,60.55,60.72,52312.0,59.8516,59.9107,59.6545,59.822,52312.0
2024-12-24 10:00:00,60.74,60.88,60.74,60.84,55697.0,59.8417,59.9796,59.8417,59.9402,55697.0
2024-12-24 10:30:00,60.83,60.85,60.76,60.8,106462.0,59.9304,59.9501,59.8614,59.9008,106462.0
2024-12-24 11:00:00,60.8,60.81,60.73,60.79,35118.0,59.9008,59.9107,59.8319,59.891,35118.0
2024-12-24 11:30:00,60.79,60.83,60.74,60.79,51663.0,59.891,59.9304,59.8417,59.891,51663.0
2024-12-24 12:00:00,60.76,60.89,60.75,60.87,64599.0,59.8614,59.9895,59.8516,59.9698,64599.0
2024-12-24 12:30:00,60.85,60.86,60.79,60.85,82301.0,59.9501,59.9599,59.891,59.9501,82301.0
2024-12-26 09:30:00,61.06,61.07,60.91,61.0,148781.0,60.157,60.1668,60.0092,60.0979,148781.0
2024-12-26 10:00:00,60.99,61.08,60.98,61.06,26582.0,60.088,60.1767,60.0782,60.157,26582.0
2024-12-26 10:30:00,61.06,61.13,61.03,61.12,14327.0,60.157,60.2259,60.1274,60.2161,14327.0
2024-12-26 11:00:00,61.12,61.16,61.1,61.15,12113.0,60.2161,60.2555,60.1964,60.2456,12113.0
2024-12-26 11:30:00,61.15,61.2,61.11,61.18,27481.0,60.2456,60.2949,60.2062,60.2752,27481.0
2024-12-26 12:00:00,61.2,61.22,61.14,61.15,116286.0,60.2949,60.3146,60.2358,60.2456,116286.0
2024-12-26 12:30:00,61.15,61.19,61.09,61.13,23888.0,60.2456,60.2851,60.1865,60.2259,23888.0
2024-12-26 13:00:00,61.13,61.22,61.12,61.2,19072.0,60.2259,60.3146,60.2161,60.2949,19072.0
2024-12-26 13:30:00,61.19,61.2,61.14,61.16,13698.0,60.2851,60.2949,60.2358,60.2555,13698.0
2024-12-26 14:00:00,61.15,61.15,61.09,61.11,28418.0,60.2456,60.2456,60.1865,60.2062,28418.0
2024-12-26 14:30:00,61.11,61.18,61.08,61.13,29694.0,60.2062,60.2752,60.1767,60.2259,29694.0
2024-12-26 15:00:00,61.12,61.16,61.11,61.14,20147.0,60.2161,60.2555,60.2062,60.2358,20147.0
2024-12-26 15:30:00,61.14,61.2,61.1,61.14,58266.0,60.2358,60.2949,60.1964,60.2358,58266.0
2024-12-27 09:30:00,61.07,61.24,61.02,61.15,44733.0,60.1668,60.3343,60.1176,60.2456,44733.0
2024-12-27 10:00:00,61.15,61.15,60.92,60.96,54283.0,60.2456,60.2456,60.019,60.0585,54283.0
2024-12-27 10:30:00,60.94,61.12,60.92,61.12,20132.0,60.0388,60.2161,60.019,60.2161,20132.0
2024-12-27 11:00:00,61.12,61.15,61.06,61.15,18205.0,60.2161,60.2456,60.157,60.2456,18205.0
2024-12-27 11:30:00,61.16,61.19,60.94,60.96,56726.0,60.2555,60.2851,60.0388,60.0585,56726.0
2024-12-27 12:00:00,60.94,60.96,60.86,60.89,14470.0,60.0388,60.0585,59.9599,59.9895,14470.0
2024-12-27 12:30:00,60.91,60.94,60.83,60.92,19214.0,60.0092,60.0388,59.9304,60.019,19214.0
2024-12-27 13:00:00,60.91,61.02,60.91,60.98,36897.0,60.0092,60.1176,60.0092,60.0782,36897.0
2024-12-27 13:30:00,60.97,61.1,60.97,61.09,16307.0,60.0683,60.1964,60.0683,60.1865,16307.0
2024-12-27 14:00:00,61.08,61.12,61.06,61.09,45238.0,60.1767,60.2161,60.157,60.1865,45238.0
2024-12-27 14:30:00,61.09,61.19,61.06,61.16,21543.0,60.1865,60.2851,60.157,60.2555,21543.0
2024-12-27 15:00:00,61.17,61.17,61.01,61.04,29029.0,60.2653,60.2653,60.1077,60.1373,29029.0
2024-12-27 15:30:00,61.04,61.11,60.99,61.09,45389.0,60.1373,60.2062,60.088,60.1865,45389.0
2024-12-30 09:30:00,60.74,60.79,60.62,60.63,56349.0,59.8417,59.891,59.7235,59.7333,56349.0
2024-12-30 10:00:00,60.64,60.69,60.55,60.57,26878.0,59.7432,59.7924,59.6545,59.6742,26878.0
2024-12-30 10:30:00,60.59,60.63,60.49,60.6,32584.0,59.6939,59.7333,59.5954,59.7038,32584.0
2024-12-30 11:00:00,60.61,60.72,60.59,60.63,25779.0,59.7136,59.822,59.6939,59.7333,25779.0
2024-12-30 11:30:00,60.65,60.73,60.6,60.67,22801.0,59.753,59.8319,59.7038,59.7727,22801.0
2024-12-30 12:00:00,60.68,60.84,60.68,60.84,18526.0,59.7826,59.9402,59.7826,59.9402,18526.0
2024-12-30 12:30:00,60.86,60.96,60.83,60.96,106690.0,59.9599,60.0585,59.9304,60.0585,106690.0
2024-12-30 13:00:00,60.93,61.01,60.9,60.94,52270.0,60.0289,60.1077,59.9993,60.0388,52270.0
2024-12-30 13:30:00,60.94,61.03,60.92,61.0,49936.0,60.0388,60.1274,60.019,60.0979,49936.0
2024-12-30 14:00:00,61.0,61.02,60.89,60.96,50632.0,60.0979,60.1176,59.9895,60.0585,50632.0
2024-12-30 14:30:00,60.96,60.99,60.94,60.97,53974.0,60.0585,60.088,60.0388,60.0683,53974.0
2024-12-30 15:00:00,60.95,61.04,60.93,60.94,112044.0,60.0486,60.1373,60.0289,60.0388,112044.0
2024-12-30 15:30:00,60.93,60.97,60.79,60.82,64237.0,60.0289,60.0683,59.891,59.9205,64237.0
2024-12-31 09:30:00,60.92,61.08,60.92,61.05,72977.0,60.019,60.1767,60.019,60.1471,72977.0
2024-12-31 10:00:00,61.04,61.15,60.99,61.11,39007.0,60.1373,60.2456,60.088,60.2062,39007.0
2024-12-31 10:30:00,61.08,61.11,60.94,60.95,42514.0,60.1767,60.2062,60.0388,60.0486,42514.0
2024-12-31 11:00:00,60.95,60.96,60.84,60.86,39200.0,60.0486,60.0585,59.9402,59.9599,39200.0
2024-12-31 11:30:00,60.85,60.97,60.84,60.87,28984.0,59.9501,60.0683,59.9402,59.9698,28984.0
2024-12-31 12:00:00,60.87,60.89,60.76,60.77,91729.0,59.9698,59.9895,59.8614,59.8713,91729.0
2024-12-31 12:30:00,60.73,60.91,60.72,60.89,20793.0,59.8319,60.0092,59.822,59.9895,20793.0
2024-12-31 13:00:00,60.85,60.94,60.77,60.78,21227.0,59.9501,60.0388,59.8713,59.8811,21227.0
2024-12-31 13:30:00,60.78,60.93,60.77,60.85,67770.0,59.8811,60.0289,59.8713,59.9501,67770.0
2024-12-31 14:00:00,60.83,60.92,60.79,60.82,34574.0,59.9304,60.019,59.891,59.9205,34574.0
2024-12-31 14:30:00,60.79,60.9,60.78,60.89,51749.0,59.891,59.9993,59.8811,59.9895,51749.0
2024-12-31 15:00:00,60.89,60.96,60.84,60.91,38603.0,59.9895,60.0585,59.9402,60.0092,38603.0
2024-12-31 15:30:00,60.91,60.92,60.72,60.79,295616.0,60.0092,60.019,59.822,59.891,295616.0
2025-01-02 09:30:00,60.84,61.09,60.84,61.02,68708.0,59.9402,60.1865,59.9402,60.1176,68708.0
2025-01-02 10:00:00,61.02,61.08,60.93,60.95,40729.0,60.1176,60.1767,60.0289,60.0486,40729.0
2025-01-02 10:30:00,60.94,61.1,60.89,60.97,22420.0,60.0388,60.1964,59.9895,60.0683,22420.0
2025-01-02 11:00:00,60.98,60.98,60.74,60.83,46904.0,60.0782,60.0782,59.8417,59.9304,46904.0
2025-01-02 11:30:00,60.82,60.9,60.77,60.82,46791.0,59.9205,59.9993,59.8713,59.9205,46791.0
2025-01-02 12:00:00,60.82,60.89,60.61,60.62,288877.0,59.9205,59.9895,59.7136,59.7235,288877.0
2025-01-02 12:30:00,60.62,60.63,60.47,60.62,44309.0,59.7235,59.7333,59.5757,59.7235,44309.0
2025-01-02 13:00:00,60.61,60.63,60.47,60.54,59940.0,59.7136,59.7333,59.5757,59.6447,59940.0
2025-01-02 13:30:00,60.53,60.53,60.39,60.47,65929.0,59.6348,59.6348,59.4969,59.5757,65929.0
2025-01-02 14:00:00,60.47,60.55,60.44,60.55,46962.0,59.5757,59.6545,59.5461,59.6545,46962.0
2025-01-02 14:30:00,60.55,60.57,60.46,60.46,61934.0,59.6545,59.6742,59.5658,59.5658,61934.0
2025-01-02 15:00:00,60.47,60.72,60.46,60.7,69147.0,59.5757,59.822,59.5658,59.8023,69147.0
2025-01-02 15:30:00,60.7,60.78,60.58,60.6,133691.0,59.8023,59.8811,59.6841,59.7038,133691.0
2025-01-03 09:30:00,60.81,60.92,60.7,60.78,28161.0,59.9107,60.019,59.8023,59.8811,28161.0
2025-01-03 10:00:00,60.76,60.79,60.55,60.65,157343.0,59.8614,59.891,59.6545,59.753,157343.0
2025-01-03 10:30:00,60.64,60.75,60.62,60.73,62494.0,59.7432,59.8516,59.7235,59.8319,62494.0
2025-01-03 11:00:00,60.73,60.77,60.68,60.77,71791.0,59.8319,59.8713,59.7826,59.8713,71791.0
2025-01-03 11:30:00,60.77,60.81,60.75,60.77,42663.0,59.8713,59.9107,59.8516,59.8713,42663.0
2025-01-03 12:00:00,60.78,60.91,60.78,60.85,43224.0,59.8811,60.0092,59.8811,59.9501,43224.0
2025-01-03 12:30:00,60.85,60.87,60.79,60.8,36489.0,59.9501,59.9698,59.891,59.9008,36489.0
2025-01-03 13:00:00,60.8,60.87,60.76,60.87,41465.0,59.9008,59.9698,59.8614,59.9698,41465.0
2025-01-03 13:30:00,60.88,60.89,60.81,60.84,46062.0,59.9796,59.9895,59.9107,59.9402,46062.0
2025-01-03 14:00:00,60.83,60.91,60.83,60.89,36203.0,59.9304,60.0092,59.9304,59.9895,36203.0
2025-01-03 14:30:00,60.89,60.95,60.85,60.88,40990.0,59.9895,60.0486,59.9501,59.9796,40990.0
2025-01-03 15:00:00,60.88,60.92,60.83,60.9,44961.0,59.9796,60.019,59.9304,59.9993,44961.0
2025-01-03 15:30:00,60.89,60.93,60.87,60.92,58607.0,59.9895,60.0289,59.9698,60.019,58607.0
2025-01-06 09:30:00,61.26,61.52,61.1,61.5,55556.0,60.354,60.6102,60.1964,60.5905,55556.0
2025-01-06 10:00:00,61.51,61.51,61.37,61.45,41515.0,60.6003,60.6003,60.4624,60.5412,41515.0
2025-01-06 10:30:00,61.46,61.49,61.33,61.48,18089.0,60.5511,60.5806,60.423,60.5708,18089.0
2025-01-06 11:00:00,61.47,61.65,61.44,61.63,41890.0,60.5609,60.7382,60.5314,60.7185,41890.0
2025-01-06 11:30:00,61.64,61.69,61.57,61.61,23035.0,60.7284,60.7777,60.6594,60.6988,23035.0
2025-01-06 12:00:00,61.61,61.61,61.48,61.5,41222.0,60.6988,60.6988,60.5708,60.5905,41222.0
2025-01-06 12:30:00,61.48,61.5,61.41,61.47,43475.0,60.5708,60.5905,60.5018,60.5609,43475.0
2025-01-06 13:00:00,61.43,61.44,61.36,61.41,19635.0,60.5215,60.5314,60.4525,60.5018,19635.0
2025-01-06 13:30:00,61.41,61.42,61.3,61.3,29268.0,60.5018,60.5117,60.3934,60.3934,29268.0
2025-01-06 14:00:00,61.29,61.33,61.23,61.28,156742.0,60.3836,60.423,60.3245,60.3737,156742.0
2025-01-06 14:30:00,61.28,61.31,61.22,61.22,235252.0,60.3737,60.4033,60.3146,60.3146,235252.0
2025-01-06 15:00:00,61.2,61.28,61.19,61.27,99355.0,60.2949,60.3737,60.2851,60.3639,99355.0
2025-01-06 15:30:00,61.27,61.32,61.17,61.31,72770.0,60.3639,60.4131,60.2653,60.4033,72770.0
2025-01-07 09:30:00,61.38,61.49,61.37,61.39,31323.0,60.4722,60.5806,60.4624,60.4821,31323.0
2025-01-07 10:00:00,61.38,61.38,61.0,61.14,80407.0,60.4722,60.4722,60.0979,60.2358,80407.0
2025-01-07 10:30:00,61.14,61.16,60.86,61.08,25572.0,60.2358,60.2555,59.9599,60.1767,25572.0
2025-01-07 11:00:00,61.09,61.11,60.98,61.01,58222.0,60.1865,60.2062,60.0782,60.1077,58222.0
2025-01-07 11:30:00,61.01,61.08,60.9,60.94,33178.0,60.1077,60.1767,59.9993,60.0388,33178.0
2025-01-07 12:00:00,60.95,61.05,60.92,60.97,22788.0,60.0486,60.1471,60.019,60.0683,22788.0
2025-01-07 12:30:00,60.99,61.04,60.9,60.97,24788.0,60.088,60.1373,59.9993,60.0683,24788.0
2025-01-07 13:00:00,60.98,61.07,60.97,61.05,32621.0,60.0782,60.1668,60.0683,60.1471,32621.0
2025-01-07 13:30:00,61.04,61.05,60.93,60.94,22391.0,60.1373,60.1471,60.0289,60.0388,22391.0
2025-01-07 14:00:00,60.93,60.99,60.92,60.95,27134.0,60.0289,60.088,60.019,60.0486,27134.0
2025-01-07 14:30:00,60.96,60.96,60.86,60.87,20846.0,60.0585,60.0585,59.9599,59.9698,20846.0
2025-01-07 15:00:00,60.87,60.87,60.73,60.73,28244.0,59.9698,59.9698,59.8319,59.8319,28244.0
2025-01-07 15:30:00,60.73,60.83,60.67,60.78,45839.0,59.8319,59.9304,59.7727,59.8811,45839.0
2025-01-08 09:30:00,60.16,60.16,59.99,60.04,27648.0,59.2703,59.2703,59.1028,59.1521,27648.0
2025-01-08 10:00:00,60.06,60.25,60.05,60.15,25893.0,59.1718,59.359,59.1619,59.2604,25893.0
2025-01-08 10:30:00,60.16,60.26,60.13,60.26,63458.0,59.2703,59.3688,59.2407,59.3688,63458.0
2025-01-08 11:00:00,60.25,60.3,60.16,60.25,23761.0,59.359,59.4082,59.2703,59.359,23761.0
2025-01-08 11:30:00,60.26,60.37,60.24,60.35,27880.0,59.3688,59.4772,59.3491,59.4575,27880.0
2025-01-08 12:00:00,60.35,60.35,60.06,60.06,66616.0,59.4575,59.4575,59.1718,59.1718,66616.0
2025-01-08 12:30:00,60.08,60.18,60.05,60.17,20087.0,59.1915,59.29,59.1619,59.2801,20087.0
2025-01-08 13:00:00,60.2,60.31,60.19,60.29,25064.0,59.3097,59.4181,59.2998,59.3984,25064.0
2025-01-08 13:30:00,60.27,60.29,60.11,60.15,28505.0,59.3787,59.3984,59.221,59.2604,28505.0
2025-01-08 14:00:00,60.17,60.39,60.15,60.38,14502.0,59.2801,59.4969,59.2604,59.487,14502.0
2025-01-08 14:30:00,60.37,60.37,60.22,60.26,14434.0,59.4772,59.4772,59.3294,59.3688,14434.0
2025-01-08 15:00:00,60.27,60.34,60.26,60.3,125414.0,59.3787,59.4476,59.3688,59.4082,125414.0
2025-01-08 15:30:00,60.3,60.37,60.25,60.34,91819.0,59.4082,59.4772,59.359,59.4476,91819.0
2025-01-10 09:30:00,59.65,59.84,59.51,59.56,108564.0,58.7678,58.955,58.6299,58.6792,108564.0
2025-01-10 10:00:00,59.55,59.65,59.3,59.64,255181.0,58.6693,58.7678,58.423,58.758,255181.0
2025-01-10 10:30:00,59.64,59.67,59.42,59.46,57816.0,58.758,58.7875,58.5412,58.5806,57816.0
2025-01-10 11:00:00,59.46,59.46,59.25,59.31,180324.0,58.5806,58.5806,58.3737,58.4329,180324.0
2025-01-10 11:30:00,59.3,59.4,59.24,59.31,22979.0,58.423,58.5215,58.3639,58.4329,22979.0
2025-01-10 12:00:00,59.27,59.36,59.25,59.35,23486.0,58.3934,58.4821,58.3737,58.4723,23486.0
2025-01-10 12:30:00,59.35,59.49,59.35,59.48,20925.0,58.4723,58.6102,58.4723,58.6003,20925.0
2025-01-10 13:00:00,59.46,59.52,59.42,59.5,47920.0,58.5806,58.6398,58.5412,58.62,47920.0
2025-01-10 13:30:00,59.49,59.57,59.46,59.56,21571.0,58.6102,58.689,58.5806,58.6792,21571.0
2025-01-10 14:00:00,59.53,59.53,59.41,59.5,30216.0,58.6496,58.6496,58.5314,58.62,30216.0
2025-01-10 14:30:00,59.48,59.53,59.43,59.48,69927.0,58.6003,58.6496,58.5511,58.6003,69927.0
2025-01-10 15:00:00,59.48,59.5,59.36,59.36,91956.0,58.6003,58.62,58.4821,58.4821,91956.0
2025-01-10 15:30:00,59.37,59.41,59.32,59.34,225893.0,58.492,58.5314,58.4427,58.4624,225893.0
2025-01-13 09:30:00,58.82,59.08,58.79,59.07,50195.0,57.9501,58.2063,57.9205,58.1964,50195.0
2025-01-13 10:00:00,59.06,59.12,58.98,59.0,25288.0,58.1866,58.2457,58.1077,58.1274,25288.0
2025-01-13 10:30:00,59.02,59.14,59.01,59.07,14887.0,58.1471,58.2654,58.1373,58.1964,14887.0
2025-01-13 11:00:00,59.03,59.03,58.93,58.96,55821.0,58.157,58.157,58.0585,58.088,55821.0
2025-01-13 11:30:00,58.96,59.02,58.91,58.91,32501.0,58.088,58.1471,58.0388,58.0388,32501.0
2025-01-13 12:00:00,58.91,59.08,58.89,59.06,24309.0,58.0388,58.2063,58.0191,58.1866,24309.0
2025-01-13 12:30:00,59.05,59.15,59.03,59.15,38310.0,58.1767,58.2752,58.157,58.2752,38310.0
2025-01-13 13:00:00,59.14,59.15,59.09,59.13,25489.0,58.2654,58.2752,58.2161,58.2555,25489.0
2025-01-13 13:30:00,59.14,59.21,59.14,59.19,51901.0,58.2654,58.3343,58.2654,58.3146,51901.0
2025-01-13 14:00:00,59.19,59.26,59.16,59.26,77460.0,58.3146,58.3836,58.2851,58.3836,77460.0
2025-01-13 14:30:00,59.26,59.26,59.16,59.21,119559.0,58.3836,58.3836,58.2851,58.3343,119559.0
2025-01-13 15:00:00,59.2,59.23,59.17,59.2,93293.0,58.3245,58.354,58.2949,58.3245,93293.0
2025-01-13 15:30:00,59.2,59.34,59.2,59.32,94622.0,58.3245,58.4624,58.3245,58.4427,94622.0
2025-01-14 09:30:00,59.24,59.42,59.21,59.21,39782.0,58.3639,58.5412,58.3343,58.3343,39782.0
2025-01-14 10:00:00,59.23,59.43,59.23,59.37,21823.0,58.354,58.5511,58.354,58.492,21823.0
2025-01-14 10:30:00,59.36,59.47,59.36,59.41,26530.0,58.4821,58.5905,58.4821,58.5314,26530.0
2025-01-14 11:00:00,59.4,59.42,59.26,59.26,44389.0,58.5215,58.5412,58.3836,58.3836,44389.0
2025-01-14 11:30:00,59.26,59.34,59.18,59.18,30610.0,58.3836,58.4624,58.3048,58.3048,30610.0
2025-01-14 12:00:00,59.17,59.25,59.14,59.18,14215.0,58.2949,58.3737,58.2654,58.3048,14215.0
2025-01-14 12:30:00,59.2,59.26,59.17,59.24,17175.0,58.3245,58.3836,58.2949,58.3639,17175.0
2025-01-14 13:00:00,59.24,59.35,59.24,59.34,40304.0,58.3639,58.4723,58.3639,58.4624,40304.0
2025-01-14 13:30:00,59.34,59.46,59.33,59.44,34417.0,58.4624,58.5806,58.4526,58.5609,34417.0
2025-01-14 14:00:00,59.43,59.46,59.41,59.45,55815.0,58.5511,58.5806,58.5314,58.5708,55815.0
2025-01-14 14:30:00,59.44,59.47,59.28,59.29,84989.0,58.5609,58.5905,58.4033,58.4132,84989.0
2025-01-14 15:00:00,59.3,59.31,59.21,59.29,222245.0,58.423,58.4329,58.3343,58.4132,222245.0
2025-01-14 15:30:00,59.29,59.32,59.23,59.29,670119.0,58.4132,58.4427,58.354,58.4132,670119.0
2025-01-15 09:30:00,60.31,60.42,60.26,60.39,43592.0,59.4181,59.5264,59.3688,59.4969,43592.0
2025-01-15 10:00:00,60.37,60.39,60.26,60.39,77703.0,59.4772,59.4969,59.3688,59.4969,77703.0
2025-01-15 10:30:00,60.42,60.44,60.25,60.31,18551.0,59.5264,59.5461,59.359,59.4181,18551.0
2025-01-15 11:00:00,60.33,60.34,60.22,60.23,21986.0,59.4378,59.4476,59.3294,59.3393,21986.0
2025-01-15 11:30:00,60.23,60.23,60.06,60.16,33129.0,59.3393,59.3393,59.1718,59.2703,33129.0
2025-01-15 12:00:00,60.17,60.25,60.16,60.22,33641.0,59.2801,59.359,59.2703,59.3294,33641.0
2025-01-15 12:30:00,60.22,60.26,60.17,60.18,27663.0,59.3294,59.3688,59.2801,59.29,27663.0
2025-01-15 13:00:00,60.19,60.28,60.19,60.27,25086.0,59.2998,59.3885,59.2998,59.3787,25086.0
2025-01-15 13:30:00,60.27,60.31,60.26,60.3,21152.0,59.3787,59.4181,59.3688,59.4082,21152.0
2025-01-15 14:00:00,60.29,60.31,60.24,60.28,28114.0,59.3984,59.4181,59.3491,59.3885,28114.0
2025-01-15 14:30:00,60.29,60.33,60.27,60.3,29300.0,59.3984,59.4378,59.3787,59.4082,29300.0
2025-01-15 15:00:00,60.29,60.35,60.29,60.34,166822.0,59.3984,59.4575,59.3984,59.4476,166822.0
2025-01-15 15:30:00,60.34,60.37,60.24,60.27,44475.0,59.4476,59.4772,59.3491,59.3787,44475.0
2025-01-16 09:30:00,60.27,60.33,60.17,60.22,34187.0,59.3787,59.4378,59.2801,59.3294,34187.0
2025-01-16 10:00:00,60.18,60.44,60.16,60.41,47141.0,59.29,59.5461,59.2703,59.5166,47141.0
2025-01-16 10:30:00,60.41,60.54,60.4,60.54,54474.0,59.5166,59.6447,59.5067,59.6447,54474.0
2025-01-16 11:00:00,60.53,60.64,60.48,60.63,59900.0,59.6348,59.7432,59.5856,59.7333,59900.0
2025-01-16 11:30:00,60.62,60.67,60.59,60.65,50982.0,59.7235,59.7727,59.6939,59.753,50982.0
2025-01-16 12:00:00,60.63,60.67,60.59,60.65,32070.0,59.7333,59.7727,59.6939,59.753,32070.0
2025-01-16 12:30:00,60.64,60.64,60.51,60.52,22059.0,59.7432,59.7432,59.6151,59.625,22059.0
2025-01-16 13:00:00,60.51,60.53,60.43,60.44,19718.0,59.6151,59.6348,59.5363,59.5461,19718.0
2025-01-16 13:30:00,60.43,60.44,60.37,60.4,15623.0,59.5363,59.5461,59.4772,59.5067,15623.0
2025-01-16 14:00:00,60.4,60.49,60.37,60.45,94942.0,59.5067,59.5954,59.4772,59.556,94942.0
2025-01-16 14:30:00,60.44,60.54,60.42,60.51,66487.0,59.5461,59.6447,59.5264,59.6151,66487.0
2025-01-16 15:00:00,60.52,60.55,60.47,60.54,107042.0,59.625,59.6545,59.5757,59.6447,107042.0
2025-01-16 15:30:00,60.54,60.63,60.53,60.62,954195.0,59.6447,59.7333,59.6348,59.7235,954195.0
2025-01-17 09:30:00,60.76,60.97,60.76,60.95,77507.0,59.8614,60.0683,59.8614,60.0486,77507.0
2025-01-17 10:00:00,60.95,61.12,60.95,61.02,40354.0,60.0486,60.2161,60.0486,60.1176,40354.0
2025-01-17 10:30:00,61.03,61.04,60.98,61.03,21030.0,60.1274,60.1373,60.0782,60.1274,21030.0
2025-01-17 11:00:00,61.02,61.03,60.96,61.0,46779.0,60.1176,60.1274,60.0585,60.0979,46779.0
2025-01-17 11:30:00,61.0,61.02,60.89,60.92,47437.0,60.0979,60.1176,59.9895,60.019,47437.0
2025-01-17 12:00:00,60.91,60.92,60.86,60.9,23272.0,60.0092,60.019,59.9599,59.9993,23272.0
2025-01-17 12:30:00,60.9,60.92,60.85,60.86,13986.0,59.9993,60.019,59.9501,59.9599,13986.0
2025-01-17 13:00:00,60.86,60.9,60.83,60.86,13589.0,59.9599,59.9993,59.9304,59.9599,13589.0
2025-01-17 13:30:00,60.85,60.85,60.8,60.83,19487.0,59.9501,59.9501,59.9008,59.9304,19487.0
2025-01-17 14:00:00,60.84,60.86,60.8,60.81,23940.0,59.9402,59.9599,59.9008,59.9107,23940.0
2025-01-17 14:30:00,60.81,60.85,60.76,60.79,52521.0,59.9107,59.9501,59.8614,59.891,52521.0
2025-01-17 15:00:00,60.79,60.82,60.73,60.8,24425.0,59.891,59.9205,59.8319,59.9008,24425.0
2025-01-17 15:30:00,60.8,60.89,60.8,60.83,110655.0,59.9008,59.9895,59.9008,59.9304,110655.0
2025-01-21 09:30:00,61.59,61.71,61.59,61.63,86777.0,60.6791,60.7974,60.6791,60.7185,86777.0
2025-01-21 10:00:00,61.64,61.76,61.56,61.74,27632.0,60.7284,60.8466,60.6496,60.8269,27632.0
2025-01-21 10:30:00,61.73,61.87,61.71,61.84,74246.0,60.8171,60.955,60.7974,60.9254,74246.0
2025-01-21 11:00:00,61.84,61.98,61.82,61.98,42273.0,60.9254,61.0634,60.9057,61.0634,42273.0
2025-01-21 11:30:00,61.97,61.99,61.89,61.99,41540.0,61.0535,61.0732,60.9747,61.0732,41540.0
2025-01-21 12:00:00,61.98,62.0,61.93,61.99,23873.0,61.0634,61.0831,61.0141,61.0732,23873.0
2025-01-21 12:30:00,61.98,62.0,61.94,61.97,28468.0,61.0634,61.0831,61.024,61.0535,28468.0
2025-01-21 13:00:00,61.96,61.99,61.93,61.96,75955.0,61.0437,61.0732,61.0141,61.0437,75955.0
2025-01-21 13:30:00,61.97,62.0,61.94,61.99,30718.0,61.0535,61.0831,61.024,61.0732,30718.0
2025-01-21 14:00:00,61.98,61.98,61.86,61.9,23621.0,61.0634,61.0634,60.9451,60.9846,23621.0
2025-01-21 14:30:00,61.89,61.91,61.86,61.91,25382.0,60.9747,60.9944,60.9451,60.9944,25382.0
2025-01-21 15:00:00,61.9,61.93,61.88,61.9,24724.0,60.9846,61.0141,60.9648,60.9846,24724.0
2025-01-21 15:30:00,61.91,61.95,61.87,61.95,92164.0,60.9944,61.0338,60.955,61.0338,92164.0
2025-01-22 09:30:00,61.96,61.99,61.9,61.93,37304.0,61.0437,61.0732,60.9846,61.0141,37304.0
2025-01-22 10:00:00,61.93,61.95,61.87,61.87,36912.0,61.0141,61.0338,60.955,60.955,36912.0
2025-01-22 10:30:00,61.88,61.89,61.83,61.85,32716.0,60.9648,60.9747,60.9156,60.9353,32716.0
2025-01-22 11:00:00,61.84,61.87,61.8,61.86,18926.0,60.9254,60.955,60.886,60.9451,18926.0
2025-01-22 11:30:00,61.86,61.92,61.84,61.91,32175.0,60.9451,61.0043,60.9254,60.9944,32175.0
2025-01-22 12:00:00,61.91,61.91,61.84,61.85,32163.0,60.9944,60.9944,60.9254,60.9353,32163.0
2025-01-22 12:30:00,61.86,61.88,61.78,61.8,43848.0,60.9451,60.9648,60.8663,60.886,43848.0
2025-01-22 13:00:00,61.8,61.84,61.77,61.84,14419.0,60.886,60.9254,60.8565,60.9254,14419.0
2025-01-22 13:30:00,61.84,61.85,61.79,61.8,38715.0,60.9254,60.9353,60.8762,60.886,38715.0
2025-01-22 14:00:00,61.79,61.84,61.79,61.82,12414.0,60.8762,60.9254,60.8762,60.9057,12414.0
2025-01-22 14:30:00,61.8,61.85,61.8,61.82,29423.0,60.886,60.9353,60.886,60.9057,29423.0
2025-01-22 15:00:00,61.81,61.85,61.79,61.79,29398.0,60.8959,60.9353,60.8762,60.8762,29398.0
2025-01-22 15:30:00,61.79,61.8,61.68,61.69,56526.0,60.8762,60.886,60.7678,60.7777,56526.0
2025-01-23 09:30:00,61.64,61.7,61.64,61.68,34553.0,60.7284,60.7875,60.7284,60.7678,34553.0
2025-01-23 10:00:00,61.67,61.73,61.64,61.71,46466.0,60.758,60.8171,60.7284,60.7974,46466.0
2025-01-23 10:30:00,61.71,61.75,61.68,61.73,10480.0,60.7974,60.8368,60.7678,60.8171,10480.0
2025-01-23 11:00:00,61.72,61.85,61.61,61.82,23810.0,60.8072,60.9353,60.6988,60.9057,23810.0
2025-01-23 11:30:00,61.82,61.95,61.79,61.86,14110.0,60.9057,61.0338,60.8762,60.9451,14110.0
2025-01-23 12:00:00,61.85,61.88,61.8,61.86,37966.0,60.9353,60.9648,60.886,60.9451,37966.0
2025-01-23 12:30:00,61.86,61.97,61.86,61.96,62586.0,60.9451,61.0535,60.9451,61.0437,62586.0
2025-01-23 13:00:00,61.96,62.01,61.93,61.93,18854.0,61.0437,61.0929,61.0141,61.0141,18854.0
2025-01-23 13:30:00,61.93,61.96,61.89,61.89,19408.0,61.0141,61.0437,60.9747,60.9747,19408.0
2025-01-23 14:00:00,61.89,61.95,61.86,61.93,580010.0,60.9747,61.0338,60.9451,61.0141,580010.0
2025-01-23 14:30:00,61.94,61.97,61.94,61.95,53757.0,61.024,61.0535,61.024,61.0338,53757.0
2025-01-23 15:00:00,61.94,62.01,61.91,61.98,118123.0,61.024,61.0929,60.9944,61.0634,118123.0
2025-01-23 15:30:00,61.98,62.03,61.95,62.03,241771.0,61.0634,61.1126,61.0338,61.1126,241771.0
2025-01-24 09:30:00,62.16,62.37,62.16,62.32,57803.0,61.2407,61.4476,61.2407,61.3983,57803.0
2025-01-24 10:00:00,62.32,62.38,62.29,62.35,35472.0,61.3983,61.4575,61.3688,61.4279,35472.0
2025-01-24 10:30:00,62.36,62.48,62.36,62.45,26549.0,61.4377,61.556,61.4377,61.5264,26549.0
2025-01-24 11:00:00,62.45,62.53,62.43,62.47,36918.0,61.5264,61.6052,61.5067,61.5461,36918.0
2025-01-24 11:30:00,62.47,62.53,62.47,62.48,15173.0,61.5461,61.6052,61.5461,61.556,15173.0
2025-01-24 12:00:00,62.48,62.56,62.47,62.51,17057.0,61.556,61.6348,61.5461,61.5855,17057.0
2025-01-24 12:30:00,62.51,62.54,62.45,62.46,23539.0,61.5855,61.6151,61.5264,61.5363,23539.0
2025-01-24 13:00:00,62.46,62.49,62.42,62.43,26263.0,61.5363,61.5658,61.4969,61.5067,26263.0
2025-01-24 13:30:00,62.42,62.44,62.33,62.35,13264.0,61.4969,61.5166,61.4082,61.4279,13264.0
2025-01-24 14:00:00,62.35,62.47,62.34,62.45,40503.0,61.4279,61.5461,61.418,61.5264,40503.0
2025-01-24 14:30:00,62.45,62.48,62.44,62.45,42688.0,61.5264,61.556,61.5166,61.5264,42688.0
2025-01-24 15:00:00,62.45,62.47,62.41,62.42,37738.0,61.5264,61.5461,61.487,61.4969,37738.0
2025-01-24 15:30:00,62.42,62.42,62.31,62.39,36629.0,61.4969,61.4969,61.3885,61.4673,36629.0
2025-01-27 09:30:00,62.21,62.38,62.07,62.38,37639.0,61.29,61.4575,61.152,61.4575,37639.0
2025-01-27 10:00:00,62.39,62.41,62.27,62.37,40132.0,61.4673,61.487,61.3491,61.4476,40132.0
2025-01-27 10:30:00,62.36,62.36,62.27,62.28,11284.0,61.4377,61.4377,61.3491,61.3589,11284.0
2025-01-27 11:00:00,62.27,62.35,62.26,62.26,17820.0,61.3491,61.4279,61.3392,61.3392,17820.0
2025-01-27 11:30:00,62.25,62.26,62.17,62.19,98064.0,61.3294,61.3392,61.2506,61.2703,98064.0
2025-01-27 12:00:00,62.19,62.26,62.17,62.23,14211.0,61.2703,61.3392,61.2506,61.3097,14211.0
2025-01-27 12:30:00,62.24,62.27,62.14,62.14,23950.0,61.3195,61.3491,61.221,61.221,23950.0
2025-01-27 13:00:00,62.14,62.22,62.13,62.16,22561.0,61.221,61.2998,61.2112,61.2407,22561.0
2025-01-27 13:30:00,62.16,62.21,62.15,62.16,17606.0,61.2407,61.29,61.2309,61.2407,17606.0
2025-01-27 14:00:00,62.16,62.29,62.16,62.28,15797.0,61.2407,61.3688,61.2407,61.3589,15797.0
2025-01-27 14:30:00,62.27,62.29,62.2,62.23,19390.0,61.3491,61.3688,61.2801,61.3097,19390.0
2025-01-27 15:00:00,62.23,62.31,62.19,62.26,48172.0,61.3097,61.3885,61.2703,61.3392,48172.0
2025-01-27 15:30:00,62.26,62.36,62.25,62.36,32368.0,61.3392,61.4377,61.3294,61.4377,32368.0
2025-01-28 09:30:00,62.34,62.42,62.22,62.27,38184.0,61.418,61.4969,61.2998,61.3491,38184.0
2025-01-28 10:00:00,62.34,62.37,62.3,62.36,18295.0,61.418,61.4476,61.3786,61.4377,18295.0
2025-01-28 10:30:00,62.35,62.4,62.24,62.28,22531.0,61.4279,61.4772,61.3195,61.3589,22531.0
2025-01-28 11:00:00,62.29,62.34,62.16,62.16,24122.0,61.3688,61.418,61.2407,61.2407,24122.0
2025-01-28 11:30:00,62.16,62.19,62.09,62.15,8855.0,61.2407,61.2703,61.1717,61.2309,8855.0
2025-01-28 12:00:00,62.16,62.28,62.16,62.27,12215.0,61.2407,61.3589,61.2407,61.3491,12215.0
2025-01-28 12:30:00,62.27,62.32,62.25,62.26,13768.0,61.3491,61.3983,61.3294,61.3392,13768.0
2025-01-28 13:00:00,62.27,62.36,62.26,62.33,32126.0,61.3491,61.4377,61.3392,61.4082,32126.0
2025-01-28 13:30:00,62.32,62.39,62.29,62.3,16989.0,61.3983,61.4673,61.3688,61.3786,16989.0
2025-01-28 14:00:00,62.27,62.32,62.24,62.31,14453.0,61.3491,61.3983,61.3195,61.3885,14453.0
2025-01-28 14:30:00,62.31,62.47,62.31,62.47,21738.0,61.3885,61.5461,61.3885,61.5461,21738.0
2025-01-28 15:00:00,62.46,62.48,62.42,62.43,67320.0,61.5363,61.556,61.4969,61.5067,67320.0
2025-01-28 15:30:00,62.42,62.44,62.33,62.37,381416.0,61.4969,61.5166,61.4082,61.4476,381416.0
2025-01-29 09:30:00,62.39,62.49,62.36,62.45,148126.0,61.4673,61.5658,61.4377,61.5264,148126.0
2025-01-29 10:00:00,62.45,62.5,62.43,62.44,38067.0,61.5264,61.5757,61.5067,61.5166,38067.0
2025-01-29 10:30:00,62.45,62.54,62.44,62.45,11835.0,61.5264,61.6151,61.5166,61.5264,11835.0
2025-01-29 11:00:00,62.47,62.5,62.4,62.43,16212.0,61.5461,61.5757,61.4772,61.5067,16212.0
2025-01-29 11:30:00,62.42,62.46,62.35,62.37,42599.0,61.4969,61.5363,61.4279,61.4476,42599.0
2025-01-29 12:00:00,62.37,62.51,62.37,62.47,24094.0,61.4476,61.5855,61.4476,61.5461,24094.0
2025-01-29 12:30:00,62.48,62.49,62.44,62.46,13939.0,61.556,61.5658,61.5166,61.5363,13939.0
2025-01-29 13:00:00,62.44,62.48,62.35,62.47,31794.0,61.5166,61.556,61.4279,61.5461,31794.0
2025-01-29 13:30:00,62.47,62.48,62.4,62.4,20902.0,61.5461,61.556,61.4772,61.4772,20902.0
2025-01-29 14:00:00,62.39,62.39,62.16,62.22,30775.0,61.4673,61.4673,61.2407,61.2998,30775.0
2025-01-29 14:30:00,62.18,62.49,62.16,62.43,35856.0,61.2604,61.5658,61.2407,61.5067,35856.0
2025-01-29 15:00:00,62.45,62.55,62.32,62.49,47167.0,61.5264,61.6249,61.3983,61.5658,47167.0
2025-01-29 15:30:00,62.49,62.5,62.32,62.36,48645.0,61.5658,61.5757,61.3983,61.4377,48645.0
2025-01-30 09:30:00,63.06,63.24,63.05,63.2,144375.0,62.1274,62.3047,62.1175,62.2653,144375.0
2025-01-30 10:00:00,63.19,63.29,63.18,63.22,43196.0,62.2555,62.354,62.2456,62.285,43196.0
2025-01-30 10:30:00,63.17,63.31,63.16,63.16,28262.0,62.2358,62.3737,62.2259,62.2259,28262.0
2025-01-30 11:00:00,63.18,63.2,63.13,63.15,37347.0,62.2456,62.2653,62.1964,62.2161,37347.0
2025-01-30 11:30:00,63.15,63.22,63.12,63.19,19181.0,62.2161,62.285,62.1865,62.2555,19181.0
2025-01-30 12:00:00,63.19,63.19,63.09,63.13,41463.0,62.2555,62.2555,62.157,62.1964,41463.0
2025-01-30 12:30:00,63.14,63.2,63.13,63.2,17599.0,62.2062,62.2653,62.1964,62.2653,17599.0
2025-01-30 13:00:00,63.2,63.26,63.18,63.25,35814.0,62.2653,62.3244,62.2456,62.3146,35814.0
2025-01-30 13:30:00,63.26,63.28,63.21,63.23,22349.0,62.3244,62.3441,62.2752,62.2949,22349.0
2025-01-30 14:00:00,63.23,63.25,63.2,63.22,159901.0,62.2949,62.3146,62.2653,62.285,159901.0
2025-01-30 14:30:00,63.21,63.32,63.2,63.32,89026.0,62.2752,62.3836,62.2653,62.3836,89026.0
2025-01-30 15:00:00,63.31,63.37,63.29,63.35,61225.0,62.3737,62.4328,62.354,62.4131,61225.0
2025-01-30 15:30:00,63.35,63.38,62.87,63.2,268064.0,62.4131,62.4427,61.9402,62.2653,268064.0
2025-01-31 09:30:00,62.96,63.04,62.86,62.89,41054.0,62.0289,62.1077,61.9304,61.9599,41054.0
2025-01-31 10:00:00,62.89,62.98,62.86,62.97,18936.0,61.9599,62.0486,61.9304,62.0387,18936.0
2025-01-31 10:30:00,62.98,63.06,62.95,63.05,16046.0,62.0486,62.1274,62.019,62.1175,16046.0
2025-01-31 11:00:00,63.04,63.12,63.0,63.11,30694.0,62.1077,62.1865,62.0683,62.1767,30694.0
2025-01-31 11:30:00,63.12,63.2,63.1,63.12,82421.0,62.1865,62.2653,62.1668,62.1865,82421.0
2025-01-31 12:00:00,63.13,63.3,63.03,63.3,31679.0,62.1964,62.3638,62.0978,62.3638,31679.0
2025-01-31 12:30:00,63.32,63.33,63.23,63.26,10849.0,62.3836,62.3934,62.2949,62.3244,10849.0
2025-01-31 13:00:00,63.25,63.31,62.8,62.84,67304.0,62.3146,62.3737,61.8712,61.9107,67304.0
2025-01-31 13:30:00,62.83,62.88,62.67,62.76,24167.0,61.9008,61.9501,61.7432,61.8318,24167.0
2025-01-31 14:00:00,62.75,62.79,62.63,62.73,29935.0,61.822,61.8614,61.7038,61.8023,29935.0
2025-01-31 14:30:00,62.73,62.76,62.59,62.7,43628.0,61.8023,61.8318,61.6643,61.7727,43628.0
2025-01-31 15:00:00,62.67,62.68,62.55,62.58,62163.0,61.7432,61.753,61.6249,61.6545,62163.0
2025-01-31 15:30:00,62.58,62.7,62.53,62.57,243182.0,61.6545,61.7727,61.6052,61.6446,243182.0
2025-02-03 09:30:00,61.71,61.76,61.53,61.6,58068.0,60.7974,60.8466,60.62,60.689,58068.0
2025-02-03 10:00:00,61.54,62.14,61.51,62.12,53877.0,60.6299,61.221,60.6003,61.2013,53877.0
2025-02-03 10:30:00,62.11,62.3,62.03,62.22,88743.0,61.1914,61.3786,61.1126,61.2998,88743.0
2025-02-03 11:00:00,62.21,62.26,62.02,62.15,59339.0,61.29,61.3392,61.1028,61.2309,59339.0
2025-02-03 11:30:00,62.15,62.26,62.0,62.01,53984.0,61.2309,61.3392,61.0831,61.0929,53984.0
2025-02-03 12:00:00,62.0,62.09,61.95,62.03,24629.0,61.0831,61.1717,61.0338,61.1126,24629.0
2025-02-03 12:30:00,61.99,62.05,61.83,61.98,80662.0,61.0732,61.1323,60.9156,61.0634,80662.0
2025-02-03 13:00:00,61.95,62.04,61.87,61.97,35587.0,61.0338,61.1225,60.955,61.0535,35587.0
2025-02-03 13:30:00,61.97,62.02,61.93,62.01,24411.0,61.0535,61.1028,61.0141,61.0929,24411.0
2025-02-03 14:00:00,62.01,62.13,62.01,62.09,19451.0,61.0929,61.2112,61.0929,61.1717,19451.0
2025-02-03 14:30:00,62.08,62.13,62.05,62.08,24084.0,61.1619,61.2112,61.1323,61.1619,24084.0
2025-02-03 15:00:00,62.09,62.13,62.07,62.08,81106.0,61.1717,61.2112,61.152,61.1619,81106.0
2025-02-03 15:30:00,62.08,62.12,61.99,62.0,148927.0,61.1619,61.2013,61.0732,61.0831,148927.0
2025-02-04 09:30:00,62.1,62.31,62.1,62.28,34875.0,61.1816,61.3885,61.1816,61.3589,34875.0
2025-02-04 10:00:00,62.28,62.5,62.28,62.48,102231.0,61.3589,61.5757,61.3589,61.556,102231.0
2025-02-04 10:30:00,62.48,62.59,62.46,62.51,42677.0,61.556,61.6643,61.5363,61.5855,42677.0
2025-02-04 11:00:00,62.52,62.62,62.51,62.62,44761.0,61.5954,61.6939,61.5855,61.6939,44761.0
2025-02-04 11:30:00,62.63,62.63,62.5,62.52,33407.0,61.7038,61.7038,61.5757,61.5954,33407.0
2025-02-04 12:00:00,62.52,62.57,62.44,62.45,52471.0,61.5954,61.6446,61.5166,61.5264,52471.0
2025-02-04 12:30:00,62.45,62.52,62.42,62.52,34778.0,61.5264,61.5954,61.4969,61.5954,34778.0
2025-02-04 13:00:00,62.52,62.57,62.48,62.51,31403.0,61.5954,61.6446,61.556,61.5855,31403.0
2025-02-04 13:30:00,62.52,62.53,62.45,62.47,67134.0,61.5954,61.6052,61.5264,61.5461,67134.0
2025-02-04 14:00:00,62.46,62.53,62.45,62.51,41046.0,61.5363,61.6052,61.5264,61.5855,41046.0
2025-02-04 14:30:00,62.52,62.56,62.46,62.52,54828.0,61.5954,61.6348,61.5363,61.5954,54828.0
2025-02-04 15:00:00,62.51,62.58,62.47,62.52,79342.0,61.5855,61.6545,61.5461,61.5954,79342.0
2025-02-04 15:30:00,62.52,62.59,62.5,62.57,73039.0,61.5954,61.6643,61.5757,61.6446,73039.0
2025-02-05 09:30:00,62.83,62.94,62.83,62.88,44369.0,61.9008,62.0092,61.9008,61.9501,44369.0
2025-02-05 10:00:00,62.95,63.05,62.89,63.02,23583.0,62.019,62.1175,61.9599,62.088,23583.0
2025-02-05 10:30:00,63.01,63.1,62.98,63.05,15606.0,62.0781,62.1668,62.0486,62.1175,15606.0
2025-02-05 11:00:00,63.05,63.11,62.96,63.11,29023.0,62.1175,62.1767,62.0289,62.1767,29023.0
2025-02-05 11:30:00,63.12,63.2,63.12,63.18,16559.0,62.1865,62.2653,62.1865,62.2456,16559.0
2025-02-05 12:00:00,63.18,63.21,63.08,63.12,11832.0,62.2456,62.2752,62.1471,62.1865,11832.0
2025-02-05 12:30:00,63.11,63.19,63.1,63.18,21372.0,62.1767,62.2555,62.1668,62.2456,21372.0
2025-02-05 13:00:00,63.18,63.2,63.13,63.18,13971.0,62.2456,62.2653,62.1964,62.2456,13971.0
2025-02-05 13:30:00,63.19,63.27,63.19,63.24,9941.0,62.2555,62.3343,62.2555,62.3047,9941.0
2025-02-05 14:00:00,63.22,63.23,63.17,63.2,18175.0,62.285,62.2949,62.2358,62.2653,18175.0
2025-02-05 14:30:00,63.19,63.21,63.15,63.15,17599.0,62.2555,62.2752,62.2161,62.2161,17599.0
2025-02-05 15:00:00,63.16,63.18,63.12,63.17,23602.0,62.2259,62.2456,62.1865,62.2358,23602.0
2025-02-05 15:30:00,63.16,63.22,63.13,63.18,31150.0,62.2259,62.285,62.1964,62.2456,31150.0
2025-02-06 09:30:00,63.29,63.43,63.29,63.35,24671.0,62.354,62.4919,62.354,62.4131,24671.0
2025-02-06 10:00:00,63.31,63.48,63.31,63.45,13337.0,62.3737,62.5412,62.3737,62.5116,13337.0
2025-02-06 10:30:00,63.43,63.43,63.35,63.41,13383.0,62.4919,62.4919,62.4131,62.4722,13383.0
2025-02-06 11:00:00,63.41,63.54,63.41,63.54,16877.0,62.4722,62.6003,62.4722,62.6003,16877.0
2025-02-06 11:30:00,63.52,63.52,63.38,63.39,23453.0,62.5806,62.5806,62.4427,62.4525,23453.0
2025-02-06 12:00:00,63.37,63.43,63.35,63.4,12803.0,62.4328,62.4919,62.4131,62.4624,12803.0
2025-02-06 12:30:00,63.41,63.47,63.4,63.47,418184.0,62.4722,62.5313,62.4624,62.5313,418184.0
2025-02-06 13:00:00,63.46,63.51,63.43,63.48,727488.0,62.5215,62.5707,62.4919,62.5412,727488.0
2025-02-06 13:30:00,63.49,63.54,63.46,63.47,11614.0,62.551,62.6003,62.5215,62.5313,11614.0
2025-02-06 14:00:00,63.48,63.49,63.4,63.42,19649.0,62.5412,62.551,62.4624,62.4821,19649.0
2025-02-06 14:30:00,63.4,63.42,63.34,63.38,32153.0,62.4624,62.4821,62.4033,62.4427,32153.0
2025-02-06 15:00:00,63.38,63.46,63.37,63.43,22689.0,62.4427,62.5215,62.4328,62.4919,22689.0
2025-02-06 15:30:00,63.43,63.52,63.41,63.49,118210.0,62.4919,62.5806,62.4722,62.551,118210.0
2025-02-07 09:30:00,63.5,63.55,63.41,63.52,58805.0,62.5609,62.6102,62.4722,62.5806,58805.0
2025-02-07 10:00:00,63.51,63.51,63.23,63.28,63090.0,62.5707,62.5707,62.2949,62.3441,63090.0
2025-02-07 10:30:00,63.27,63.38,63.01,63.15,56111.0,62.3343,62.4427,62.0781,62.2161,56111.0
2025-02-07 11:00:00,63.12,63.2,62.95,62.95,44052.0,62.1865,62.2653,62.019,62.019,44052.0
2025-02-07 11:30:00,62.96,63.06,62.91,62.92,30560.0,62.0289,62.1274,61.9796,61.9895,30560.0
2025-02-07 12:00:00,62.89,63.1,62.8,62.91,21137.0,61.9599,62.1668,61.8712,61.9796,21137.0
2025-02-07 12:30:00,62.9,62.96,62.86,62.93,16955.0,61.9698,62.0289,61.9304,61.9993,16955.0
2025-02-07 13:00:00,62.93,63.04,62.92,63.02,44318.0,61.9993,62.1077,61.9895,62.088,44318.0
2025-02-07 13:30:00,63.02,63.05,62.9,62.9,8809.0,62.088,62.1175,61.9698,61.9698,8809.0
2025-02-07 14:00:00,62.91,62.97,62.9,62.95,43076.0,61.9796,62.0387,61.9698,62.019,43076.0
2025-02-07 14:30:00,62.94,63.0,62.93,62.95,21591.0,62.0092,62.0683,61.9993,62.019,21591.0
2025-02-07 15:00:00,62.95,62.98,62.89,62.9,57820.0,62.019,62.0486,61.9599,61.9698,57820.0
2025-02-07 15:30:00,62.9,62.95,62.89,62.91,100091.0,61.9698,62.019,61.9599,61.9796,100091.0
2025-02-10 09:30:00,63.25,63.37,63.25,63.3,60571.0,62.3146,62.4328,62.3146,62.3638,60571.0
2025-02-10 10:00:00,63.31,63.36,63.31,63.34,47287.0,62.3737,62.423,62.3737,62.4033,47287.0
2025-02-10 10:30:00,63.37,63.42,63.35,63.36,26922.0,62.4328,62.4821,62.4131,62.423,26922.0
2025-02-10 11:00:00,63.37,63.37,63.31,63.34,13072.0,62.4328,62.4328,62.3737,62.4033,13072.0
2025-02-10 11:30:00,63.33,63.34,63.29,63.33,26044.0,62.3934,62.4033,62.354,62.3934,26044.0
2025-02-10 12:00:00,63.32,63.34,63.27,63.29,16813.0,62.3836,62.4033,62.3343,62.354,16813.0
2025-02-10 12:30:00,63.28,63.3,63.26,63.3,21250.0,62.3441,62.3638,62.3244,62.3638,21250.0
2025-02-10 13:00:00,63.29,63.33,63.29,63.3,12112.0,62.354,62.3934,62.354,62.3638,12112.0
2025-02-10 13:30:00,63.3,63.3,63.27,63.29,19113.0,62.3638,62.3638,62.3343,62.354,19113.0
2025-02-10 14:00:00,63.28,63.33,63.27,63.29,12168.0,62.3441,62.3934,62.3343,62.354,12168.0
2025-02-10 14:30:00,63.3,63.3,63.27,63.29,15797.0,62.3638,62.3638,62.3343,62.354,15797.0
2025-02-10 15:00:00,63.28,63.31,63.27,63.27,29799.0,62.3441,62.3737,62.3343,62.3343,29799.0
2025-02-10 15:30:00,63.27,63.34,63.27,63.34,58170.0,62.3343,62.4033,62.3343,62.4033,58170.0
2025-02-11 09:30:00,63.2,63.28,63.15,63.26,31756.0,62.2653,62.3441,62.2161,62.3244,31756.0
2025-02-11 10:00:00,63.27,63.31,63.23,63.28,17287.0,62.3343,62.3737,62.2949,62.3441,17287.0
2025-02-11 10:30:00,63.28,63.38,63.28,63.32,20196.0,62.3441,62.4427,62.3441,62.3836,20196.0
2025-02-11 11:00:00,63.34,63.43,63.33,63.43,65264.0,62.4033,62.4919,62.3934,62.4919,65264.0
2025-02-11 11:30:00,63.43,63.43,63.32,63.35,21973.0,62.4919,62.4919,62.3836,62.4131,21973.0
2025-02-11 12:00:00,63.34,63.35,63.3,63.33,11301.0,62.4033,62.4131,62.3638,62.3934,11301.0
2025-02-11 12:30:00,63.34,63.35,63.31,63.31,12268.0,62.4033,62.4131,62.3737,62.3737,12268.0
2025-02-11 13:00:00,63.31,63.34,63.29,63.3,16930.0,62.3737,62.4033,62.354,62.3638,16930.0
2025-02-11 13:30:00,63.32,63.37,63.31,63.33,12225.0,62.3836,62.4328,62.3737,62.3934,12225.0
2025-02-11 14:00:00,63.32,63.35,63.3,63.33,16478.0,62.3836,62.4131,62.3638,62.3934,16478.0
2025-02-11 14:30:00,63.34,63.52,63.33,63.43,25711.0,62.4033,62.5806,62.3934,62.4919,25711.0
2025-02-11 15:00:00,63.45,63.48,63.41,63.43,19507.0,62.5116,62.5412,62.4722,62.4919,19507.0
2025-02-11 15:30:00,63.45,63.5,63.4,63.44,71337.0,62.5116,62.5609,62.4624,62.5018,71337.0
2025-02-12 09:30:00,62.78,62.83,62.7,62.8,23810.0,61.8515,61.9008,61.7727,61.8712,23810.0
2025-02-12 10:00:00,62.82,62.96,62.74,62.88,19483.0,61.8909,62.0289,61.8121,61.9501,19483.0
2025-02-12 10:30:00,62.91,63.04,62.91,63.03,24419.0,61.9796,62.1077,61.9796,62.0978,24419.0
2025-02-12 11:00:00,63.03,63.03,62.8,62.85,16820.0,62.0978,62.0978,61.8712,61.9205,16820.0
2025-02-12 11:30:00,62.85,63.12,62.84,63.12,13651.0,61.9205,62.1865,61.9107,62.1865,13651.0
2025-02-12 12:00:00,63.11,63.31,63.1,63.3,53037.0,62.1767,62.3737,62.1668,62.3638,53037.0
2025-02-12 12:30:00,63.31,63.39,63.21,63.39,16994.0,62.3737,62.4525,62.2752,62.4525,16994.0
2025-02-12 13:00:00,63.38,63.39,63.27,63.31,118691.0,62.4427,62.4525,62.3343,62.3737,118691.0
2025-02-12 13:30:00,63.3,63.32,63.21,63.22,39462.0,62.3638,62.3836,62.2752,62.285,39462.0
2025-02-12 14:00:00,63.22,63.23,63.16,63.22,57426.0,62.285,62.2949,62.2259,62.285,57426.0
2025-02-12 14:30:00,63.22,63.29,63.22,63.27,29822.0,62.285,62.354,62.285,62.3343,29822.0
2025-02-12 15:00:00,63.28,63.3,63.25,63.28,34504.0,62.3441,62.3638,62.3146,62.3441,34504.0
2025-02-12 15:30:00,63.27,63.3,63.24,63.28,72809.0,62.3343,62.3638,62.3047,62.3441,72809.0
2025-02-13 09:30:00,63.59,63.69,63.54,63.65,72063.0,62.6496,62.7481,62.6003,62.7087,72063.0
2025-02-13 10:00:00,63.66,63.81,63.66,63.79,29601.0,62.7185,62.8663,62.7185,62.8466,29601.0
2025-02-13 10:30:00,63.78,63.91,63.78,63.9,25262.0,62.8367,62.9648,62.8367,62.955,25262.0
2025-02-13 11:00:00,63.89,63.95,63.86,63.88,40305.0,62.9451,63.0042,62.9156,62.9353,40305.0
2025-02-13 11:30:00,63.89,63.91,63.82,63.84,27975.0,62.9451,62.9648,62.8762,62.8959,27975.0
2025-02-13 12:00:00,63.85,63.87,63.83,63.86,16899.0,62.9057,62.9254,62.886,62.9156,16899.0
2025-02-13 12:30:00,63.85,63.87,63.76,63.78,17873.0,62.9057,62.9254,62.817,62.8367,17873.0
2025-02-13 13:00:00,63.79,63.81,63.66,63.79,25092.0,62.8466,62.8663,62.7185,62.8466,25092.0
2025-02-13 13:30:00,63.8,63.85,63.54,63.74,93125.0,62.8565,62.9057,62.6003,62.7973,93125.0
2025-02-13 14:00:00,63.75,63.96,63.74,63.96,17527.0,62.8072,63.0141,62.7973,63.0141,17527.0
2025-02-13 14:30:00,63.95,63.96,63.88,63.92,40953.0,63.0042,63.0141,62.9353,62.9747,40953.0
2025-02-13 15:00:00,63.92,64.0,63.91,63.99,28168.0,62.9747,63.0535,62.9648,63.0436,28168.0
2025-02-13 15:30:00,63.99,64.09,63.99,64.06,88039.0,63.0436,63.1422,63.0436,63.1126,88039.0
2025-02-14 09:30:00,64.36,64.47,64.34,64.4,29730.0,63.4082,63.5165,63.3885,63.4476,29730.0
2025-02-14 10:00:00,64.38,64.41,64.25,64.25,23776.0,63.4279,63.4574,63.2998,63.2998,23776.0
2025-02-14 10:30:00,64.24,64.34,64.24,64.3,10778.0,63.2899,63.3885,63.2899,63.3491,10778.0
2025-02-14 11:00:00,64.3,64.33,64.2,64.26,9704.0,63.3491,63.3786,63.2505,63.3097,9704.0
2025-02-14 11:30:00,64.26,64.27,64.21,64.24,13967.0,63.3097,63.3195,63.2604,63.2899,13967.0
2025-02-14 12:00:00,64.25,64.26,64.19,64.2,59350.0,63.2998,63.3097,63.2407,63.2505,59350.0
2025-02-14 12:30:00,64.2,64.29,64.18,64.28,22833.0,63.2505,63.3392,63.2308,63.3294,22833.0
2025-02-14 13:00:00,64.27,64.29,64.21,64.21,25926.0,63.3195,63.3392,63.2604,63.2604,25926.0
2025-02-14 13:30:00,64.22,64.28,64.22,64.27,8623.0,63.2702,63.3294,63.2702,63.3195,8623.0
2025-02-14 14:00:00,64.27,64.28,64.21,64.22,11797.0,63.3195,63.3294,63.2604,63.2702,11797.0
2025-02-14 14:30:00,64.23,64.25,64.2,64.25,23428.0,63.2801,63.2998,63.2505,63.2998,23428.0
2025-02-14 15:00:00,64.23,64.23,64.17,64.17,24262.0,63.2801,63.2801,63.221,63.221,24262.0
2025-02-14 15:30:00,64.17,64.2,64.15,64.17,51827.0,63.221,63.2505,63.2013,63.221,51827.0
2025-02-18 09:30:00,64.36,64.4,64.29,64.38,44438.0,63.4082,63.4476,63.3392,63.4279,44438.0
2025-02-18 10:00:00,64.39,64.47,64.39,64.46,48472.0,63.4377,63.5165,63.4377,63.5067,48472.0
2025-02-18 10:30:00,64.47,64.59,64.46,64.56,56298.0,63.5165,63.6348,63.5067,63.6052,56298.0
2025-02-18 11:00:00,64.56,64.57,64.49,64.52,59198.0,63.6052,63.6151,63.5362,63.5658,59198.0
2025-02-18 11:30:00,64.51,64.52,64.44,64.48,58763.0,63.556,63.5658,63.487,63.5264,58763.0
2025-02-18 12:00:00,64.48,64.48,64.43,64.45,38669.0,63.5264,63.5264,63.4771,63.4968,38669.0
2025-02-18 12:30:00,64.45,64.46,64.41,64.42,22937.0,63.4968,63.5067,63.4574,63.4673,22937.0
2025-02-18 13:00:00,64.42,64.44,64.35,64.38,37610.0,63.4673,63.487,63.3983,63.4279,37610.0
2025-02-18 13:30:00,64.37,64.4,64.35,64.39,50483.0,63.418,63.4476,63.3983,63.4377,50483.0
2025-02-18 14:00:00,64.39,64.41,64.33,64.38,31491.0,63.4377,63.4574,63.3786,63.4279,31491.0
2025-02-18 14:30:00,64.38,64.42,64.36,64.39,33587.0,63.4279,63.4673,63.4082,63.4377,33587.0
2025-02-18 15:00:00,64.39,64.41,64.35,64.36,56087.0,63.4377,63.4574,63.3983,63.4082,56087.0
2025-02-18 15:30:00,64.36,64.38,64.24,64.31,830277.0,63.4082,63.4279,63.2899,63.3589,830277.0
2025-02-19 09:30:00,63.8,63.86,63.78,63.81,57267.0,62.8565,62.9156,62.8367,62.8663,57267.0
2025-02-19 10:00:00,63.8,63.87,63.78,63.85,61993.0,62.8565,62.9254,62.8367,62.9057,61993.0
2025-02-19 10:30:00,63.84,63.92,63.73,63.74,32750.0,62.8959,62.9747,62.7875,62.7973,32750.0
2025-02-19 11:00:00,63.74,63.78,63.68,63.69,30307.0,62.7973,62.8367,62.7382,62.7481,30307.0
2025-02-19 11:30:00,63.69,63.76,63.66,63.69,25258.0,62.7481,62.817,62.7185,62.7481,25258.0
2025-02-19 12:00:00,63.69,63.7,63.62,63.65,38981.0,62.7481,62.7579,62.6791,62.7087,38981.0
2025-02-19 12:30:00,63.64,63.69,63.63,63.68,32888.0,62.6988,62.7481,62.689,62.7382,32888.0
2025-02-19 13:00:00,63.68,63.69,63.58,63.66,24194.0,62.7382,62.7481,62.6397,62.7185,24194.0
2025-02-19 13:30:00,63.66,63.73,63.65,63.71,28675.0,62.7185,62.7875,62.7087,62.7678,28675.0
2025-02-19 14:00:00,63.71,63.88,63.7,63.87,20710.0,62.7678,62.9353,62.7579,62.9254,20710.0
2025-02-19 14:30:00,63.87,63.87,63.82,63.85,39429.0,62.9254,62.9254,62.8762,62.9057,39429.0
2025-02-19 15:00:00,63.83,63.86,63.79,63.8,59317.0,62.886,62.9156,62.8466,62.8565,59317.0
2025-02-19 15:30:00,63.81,63.92,63.81,63.91,304510.0,62.8663,62.9747,62.8663,62.9648,304510.0
2025-02-20 09:30:00,64.05,64.21,64.01,64.01,32445.0,63.1028,63.2604,63.0633,63.0633,32445.0
2025-02-20 10:00:00,63.9,64.04,63.88,64.03,14292.0,62.955,63.0929,62.9353,63.0831,14292.0
2025-02-20 10:30:00,64.02,64.05,63.91,63.92,82010.0,63.0732,63.1028,62.9648,62.9747,82010.0
2025-02-20 11:00:00,63.89,64.02,63.88,63.95,29387.0,62.9451,63.0732,62.9353,63.0042,29387.0
2025-02-20 11:30:00,63.96,64.03,63.94,63.94,39855.0,63.0141,63.0831,62.9944,62.9944,39855.0
2025-02-20 12:00:00,63.93,64.1,63.93,64.09,34097.0,62.9845,63.152,62.9845,63.1422,34097.0
2025-02-20 12:30:00,64.1,64.14,64.05,64.06,44121.0,63.152,63.1914,63.1028,63.1126,44121.0
2025-02-20 13:00:00,64.06,64.11,64.03,64.06,25602.0,63.1126,63.1619,63.0831,63.1126,25602.0
2025-02-20 13:30:00,64.06,64.13,64.05,64.13,18379.0,63.1126,63.1816,63.1028,63.1816,18379.0
2025-02-20 14:00:00,64.13,64.16,64.1,64.12,17410.0,63.1816,63.2111,63.152,63.1717,17410.0
2025-02-20 14:30:00,64.13,64.21,64.12,64.18,28388.0,63.1816,63.2604,63.1717,63.2308,28388.0
2025-02-20 15:00:00,64.17,64.22,64.15,64.21,98187.0,63.221,63.2702,63.2013,63.2604,98187.0
2025-02-20 15:30:00,64.22,64.26,64.18,64.23,702597.0,63.2702,63.3097,63.2308,63.2801,702597.0
2025-02-21 09:30:00,64.17,64.27,64.11,64.17,36348.0,63.221,63.3195,63.1619,63.221,36348.0
2025-02-21 10:00:00,64.17,64.19,64.02,64.02,22706.0,63.221,63.2407,63.0732,63.0732,22706.0
2025-02-21 10:30:00,64.0,64.08,64.0,64.06,20574.0,63.0535,63.1323,63.0535,63.1126,20574.0
2025-02-21 11:00:00,64.07,64.13,64.07,64.09,41634.0,63.1225,63.1816,63.1225,63.1422,41634.0
2025-02-21 11:30:00,64.09,64.14,64.06,64.1,17749.0,63.1422,63.1914,63.1126,63.152,17749.0
2025-02-21 12:00:00,64.12,64.13,64.02,64.05,19700.0,63.1717,63.1816,63.0732,63.1028,19700.0
2025-02-21 12:30:00,64.06,64.06,63.97,63.97,9862.0,63.1126,63.1126,63.0239,63.0239,9862.0
2025-02-21 13:00:00,63.95,63.95,63.8,63.8,20436.0,63.0042,63.0042,62.8565,62.8565,20436.0
2025-02-21 13:30:00,63.8,63.85,63.76,63.76,21603.0,62.8565,62.9057,62.817,62.817,21603.0
2025-02-21 14:00:00,63.76,63.82,63.64,63.67,27496.0,62.817,62.8762,62.6988,62.7284,27496.0
2025-02-21 14:30:00,63.68,63.72,63.64,63.7,16779.0,62.7382,62.7776,62.6988,62.7579,16779.0
2025-02-21 15:00:00,63.69,63.74,63.68,63.73,20249.0,62.7481,62.7973,62.7382,62.7875,20249.0
2025-02-21 15:30:00,63.73,63.78,63.71,63.77,80880.0,62.7875,62.8367,62.7678,62.8269,80880.0
2025-02-24 09:30:00,63.9,63.9,63.64,63.64,34757.0,62.955,62.955,62.6988,62.6988,34757.0
2025-02-24 10:00:00,63.63,63.68,63.53,63.61,22887.0,62.689,62.7382,62.5904,62.6693,22887.0
2025-02-24 10:30:00,63.61,63.71,63.6,63.69,58982.0,62.6693,62.7678,62.6594,62.7481,58982.0
2025-02-24 11:00:00,63.68,63.84,63.68,63.83,62833.0,62.7382,62.8959,62.7382,62.886,62833.0
2025-02-24 11:30:00,63.83,63.87,63.81,63.85,20108.0,62.886,62.9254,62.8663,62.9057,20108.0
2025-02-24 12:00:00,63.87,63.89,63.82,63.88,8556.0,62.9254,62.9451,62.8762,62.9353,8556.0
2025-02-24 12:30:00,63.85,63.91,63.85,63.87,10344.0,62.9057,62.9648,62.9057,62.9254,10344.0
2025-02-24 13:00:00,63.88,63.95,63.87,63.94,14138.0,62.9353,63.0042,62.9254,62.9944,14138.0
2025-02-24 13:30:00,63.94,63.95,63.86,63.87,13400.0,62.9944,63.0042,62.9156,62.9254,13400.0
2025-02-24 14:00:00,63.89,63.92,63.79,63.8,7421.0,62.9451,62.9747,62.8466,62.8565,7421.0
2025-02-24 14:30:00,63.8,63.84,63.76,63.77,10004.0,62.8565,62.8959,62.817,62.8269,10004.0
2025-02-24 15:00:00,63.78,63.82,63.72,63.74,54669.0,62.8367,62.8762,62.7776,62.7973,54669.0
2025-02-24 15:30:00,63.73,63.79,63.56,63.59,47538.0,62.7875,62.8466,62.62,62.6496,47538.0
2025-02-25 09:30:00,64.1,64.18,64.03,64.04,27825.0,63.152,63.2308,63.0831,63.0929,27825.0
2025-02-25 10:00:00,64.01,64.03,63.8,63.81,15436.0,63.0633,63.0831,62.8565,62.8663,15436.0
2025-02-25 10:30:00,63.79,63.9,63.79,63.86,11153.0,62.8466,62.955,62.8466,62.9156,11153.0
2025-02-25 11:00:00,63.79,63.83,63.77,63.77,30175.0,62.8466,62.886,62.8269,62.8269,30175.0
2025-02-25 11:30:00,63.77,63.85,63.71,63.83,17389.0,62.8269,62.9057,62.7678,62.886,17389.0
2025-02-25 12:00:00,63.82,63.82,63.7,63.75,11363.0,62.8762,62.8762,62.7579,62.8072,11363.0
2025-02-25 12:30:00,63.78,63.91,63.77,63.9,12180.0,62.8367,62.9648,62.8269,62.955,12180.0
2025-02-25 13:00:00,63.91,64.03,63.89,63.89,15735.0,62.9648,63.0831,62.9451,62.9451,15735.0
2025-02-25 13:30:00,63.87,64.05,63.87,63.96,14149.0,62.9254,63.1028,62.9254,63.0141,14149.0
2025-02-25 14:00:00,63.95,63.97,63.84,63.84,16007.0,63.0042,63.0239,62.8959,62.8959,16007.0
2025-02-25 14:30:00,63.84,64.02,63.83,64.0,27864.0,62.8959,63.0732,62.886,63.0535,27864.0
2025-02-25 15:00:00,64.0,64.11,63.99,64.08,31960.0,63.0535,63.1619,63.0436,63.1323,31960.0
2025-02-25 15:30:00,64.08,64.08,63.95,63.98,54291.0,63.1323,63.1323,63.0042,63.0338,54291.0
2025-02-26 09:30:00,63.95,64.15,63.95,64.09,27087.0,63.0042,63.2013,63.0042,63.1422,27087.0
2025-02-26 10:00:00,64.09,64.14,64.06,64.12,27812.0,63.1422,63.1914,63.1126,63.1717,27812.0
2025-02-26 10:30:00,64.12,64.26,64.11,64.25,26701.0,63.1717,63.3097,63.1619,63.2998,26701.0
2025-02-26 11:00:00,64.25,64.33,64.25,64.31,43075.0,63.2998,63.3786,63.2998,63.3589,43075.0
2025-02-26 11:30:00,64.3,64.35,64.26,64.27,16894.0,63.3491,63.3983,63.3097,63.3195,16894.0
2025-02-26 12:00:00,64.27,64.36,64.24,64.36,31592.0,63.3195,63.4082,63.2899,63.4082,31592.0
2025-02-26 12:30:00,64.39,64.39,64.04,64.05,122152.0,63.4377,63.4377,63.0929,63.1028,122152.0
2025-02-26 13:00:00,64.04,64.1,63.98,63.99,62762.0,63.0929,63.152,63.0338,63.0436,62762.0
2025-02-26 13:30:00,63.98,64.03,63.85,63.88,11689.0,63.0338,63.0831,62.9057,62.9353,11689.0
2025-02-26 14:00:00,63.86,63.91,63.81,63.87,9725.0,62.9156,62.9648,62.8663,62.9254,9725.0
2025-02-26 14:30:00,63.86,63.95,63.84,63.84,28488.0,62.9156,63.0042,62.8959,62.8959,28488.0
2025-02-26 15:00:00,63.84,63.87,63.79,63.83,30896.0,62.8959,62.9254,62.8466,62.886,30896.0
2025-02-26 15:30:00,63.8,63.92,63.8,63.84,58404.0,62.8565,62.9747,62.8565,62.8959,58404.0
2025-02-27 09:30:00,63.77,63.78,63.51,63.53,24294.0,62.8269,62.8367,62.5707,62.5904,24294.0
2025-02-27 10:00:00,63.46,63.74,63.44,63.68,31702.0,62.5215,62.7973,62.5018,62.7382,31702.0
2025-02-27 10:30:00,63.65,63.68,63.61,63.62,17570.0,62.7087,62.7382,62.6693,62.6791,17570.0
2025-02-27 11:00:00,63.62,63.7,63.6,63.61,10031.0,62.6791,62.7579,62.6594,62.6693,10031.0
2025-02-27 11:30:00,63.62,63.69,63.57,63.58,19396.0,62.6791,62.7481,62.6299,62.6397,19396.0
2025-02-27 12:00:00,63.59,63.64,63.51,63.59,13465.0,62.6496,62.6988,62.5707,62.6496,13465.0
2025-02-27 12:30:00,63.6,63.6,63.48,63.53,15288.0,62.6594,62.6594,62.5412,62.5904,15288.0
2025-02-27 13:00:00,63.58,63.69,63.55,63.65,14874.0,62.6397,62.7481,62.6102,62.7087,14874.0
2025-02-27 13:30:00,63.65,63.69,63.63,63.66,9033.0,62.7087,62.7481,62.689,62.7185,9033.0
2025-02-27 14:00:00,63.65,63.65,63.45,63.45,28068.0,62.7087,62.7087,62.5116,62.5116,28068.0
2025-02-27 14:30:00,63.41,63.41,63.25,63.29,21987.0,62.4722,62.4722,62.3146,62.354,21987.0
2025-02-27 15:00:00,63.29,63.29,63.13,63.14,47411.0,62.354,62.354,62.1964,62.2062,47411.0
2025-02-27 15:30:00,63.14,63.26,63.13,63.2,295906.0,62.2062,62.3244,62.1964,62.2653,295906.0
2025-02-28 09:30:00,62.86,62.94,62.78,62.94,33046.0,61.9304,62.0092,61.8515,62.0092,33046.0
2025-02-28 10:00:00,62.95,63.05,62.93,63.03,19728.0,62.019,62.1175,61.9993,62.0978,19728.0
2025-02-28 10:30:00,63.03,63.06,62.99,63.03,14065.0,62.0978,62.1274,62.0584,62.0978,14065.0
2025-02-28 11:00:00,63.07,63.08,62.99,63.0,20837.0,62.1372,62.1471,62.0584,62.0683,20837.0
2025-02-28 11:30:00,62.97,63.1,62.97,63.0,26301.0,62.0387,62.1668,62.0387,62.0683,26301.0
2025-02-28 12:00:00,63.01,63.11,62.96,63.0,42585.0,62.0781,62.1767,62.0289,62.0683,42585.0
2025-02-28 12:30:00,62.99,62.99,62.76,62.76,34764.0,62.0584,62.0584,61.8318,61.8318,34764.0
2025-02-28 13:00:00,62.76,62.83,62.54,62.67,90453.0,61.8318,61.9008,61.6151,61.7432,90453.0
2025-02-28 13:30:00,62.67,62.75,62.53,62.54,38371.0,61.7432,61.822,61.6052,61.6151,38371.0
2025-02-28 14:00:00,62.53,62.63,62.52,62.59,29182.0,61.6052,61.7038,61.5954,61.6643,29182.0
2025-02-28 14:30:00,62.6,62.77,62.59,62.75,43032.0,61.6742,61.8417,61.6643,61.822,43032.0
2025-02-28 15:00:00,62.75,62.86,62.74,62.85,86723.0,61.822,61.9304,61.8121,61.9205,86723.0
2025-02-28 15:30:00,62.83,62.93,62.77,62.9,311617.0,61.9008,61.9993,61.8417,61.9698,311617.0
2025-03-03 09:30:00,63.93,64.07,63.92,63.96,46391.0,62.9845,63.1225,62.9747,63.0141,46391.0
2025-03-03 10:00:00,63.94,64.09,63.85,64.07,31190.0,62.9944,63.1422,62.9057,63.1225,31190.0
2025-03-03 10:30:00,64.08,64.12,63.96,63.97,16395.0,63.1323,63.1717,63.0141,63.0239,16395.0
2025-03-03 11:00:00,63.98,64.01,63.82,63.89,22984.0,63.0338,63.0633,62.8762,62.9451,22984.0
2025-03-03 11:30:00,63.9,63.96,63.85,63.95,44181.0,62.955,63.0141,62.9057,63.0042,44181.0
2025-03-03 12:00:00,63.94,64.03,63.88,64.0,24677.0,62.9944,63.0831,62.9353,63.0535,24677.0
2025-03-03 12:30:00,63.98,64.01,63.9,63.92,28664.0,63.0338,63.0633,62.955,62.9747,28664.0
2025-03-03 13:00:00,63.91,63.92,63.66,63.68,27908.0,62.9648,62.9747,62.7185,62.7382,27908.0
2025-03-03 13:30:00,63.68,63.86,63.64,63.72,67739.0,62.7382,62.9156,62.6988,62.7776,67739.0
2025-03-03 14:00:00,63.7,63.79,63.7,63.71,16762.0,62.7579,62.8466,62.7579,62.7678,16762.0
2025-03-03 14:30:00,63.72,63.8,63.47,63.48,40943.0,62.7776,62.8565,62.5313,62.5412,40943.0
2025-03-03 15:00:00,63.46,63.48,63.24,63.26,108994.0,62.5215,62.5412,62.3047,62.3244,108994.0
2025-03-03 15:30:00,63.27,63.54,63.2,63.54,253498.0,62.3343,62.6003,62.2653,62.6003,253498.0
2025-03-04 09:30:00,62.9,62.9,62.67,62.67,37914.0,61.9698,61.9698,61.7432,61.7432,37914.0
2025-03-04 10:00:00,62.66,62.69,62.43,62.54,29810.0,61.7333,61.7629,61.5067,61.6151,29810.0
2025-03-04 10:30:00,62.54,62.76,62.53,62.69,64560.0,61.6151,61.8318,61.6052,61.7629,64560.0
2025-03-04 11:00:00,62.68,62.74,62.59,62.61,94714.0,61.753,61.8121,61.6643,61.6841,94714.0
2025-03-04 11:30:00,62.63,62.85,62.62,62.85,28719.0,61.7038,61.9205,61.6939,61.9205,28719.0
2025-03-04 12:00:00,62.84,63.01,62.81,62.99,52593.0,61.9107,62.0781,61.8811,62.0584,52593.0
2025-03-04 12:30:00,62.98,63.04,62.89,62.9,73693.0,62.0486,62.1077,61.9599,61.9698,73693.0
2025-03-04 13:00:00,62.91,63.21,62.9,63.08,59021.0,61.9796,62.2752,61.9698,62.1471,59021.0
2025-03-04 13:30:00,63.08,63.42,63.05,63.42,72092.0,62.1471,62.4821,62.1175,62.4821,72092.0
2025-03-04 14:00:00,63.42,63.65,63.42,63.56,44167.0,62.4821,62.7087,62.4821,62.62,44167.0
2025-03-04 14:30:00,63.56,63.66,63.51,63.66,44952.0,62.62,62.7185,62.5707,62.7185,44952.0
2025-03-04 15:00:00,63.65,63.86,63.6,63.76,68758.0,62.7087,62.9156,62.6594,62.817,68758.0
2025-03-04 15:30:00,63.76,63.76,63.2,63.21,162619.0,62.817,62.817,62.2653,62.2752,162619.0
2025-03-05 09:30:00,64.11,64.41,64.11,64.34,46598.0,63.1619,63.4574,63.1619,63.3885,46598.0
2025-03-05 10:00:00,64.36,64.45,64.26,64.33,30368.0,63.4082,63.4968,63.3097,63.3786,30368.0
2025-03-05 10:30:00,64.34,64.48,64.33,64.41,12510.0,63.3885,63.5264,63.3786,63.4574,12510.0
2025-03-05 11:00:00,64.38,64.45,64.32,64.39,19677.0,63.4279,63.4968,63.3688,63.4377,19677.0
2025-03-05 11:30:00,64.38,64.49,64.24,64.41,45046.0,63.4279,63.5362,63.2899,63.4574,45046.0
2025-03-05 12:00:00,64.39,64.51,64.37,64.51,20056.0,63.4377,63.556,63.418,63.556,20056.0
2025-03-05 12:30:00,64.54,64.6,64.51,64.59,9800.0,63.5855,63.6446,63.556,63.6348,9800.0
2025-03-05 13:00:00,64.58,64.61,64.43,64.51,42193.0,63.6249,63.6545,63.4771,63.556,42193.0
2025-03-05 13:30:00,64.48,64.58,64.42,64.58,36029.0,63.5264,63.6249,63.4673,63.6249,36029.0
2025-03-05 14:00:00,64.59,64.81,64.59,64.77,17634.0,63.6348,63.8515,63.6348,63.8121,17634.0
2025-03-05 14:30:00,64.78,64.87,64.71,64.82,30132.0,63.822,63.9106,63.753,63.8614,30132.0
2025-03-05 15:00:00,64.81,64.9,64.74,64.83,64138.0,63.8515,63.9402,63.7826,63.8712,64138.0
2025-03-05 15:30:00,64.83,64.87,64.77,64.79,48075.0,63.8712,63.9106,63.8121,63.8318,48075.0
2025-03-06 09:30:00,64.7,65.02,64.7,64.91,59984.0,63.7431,64.0584,63.7431,63.95,59984.0
2025-03-06 10:00:00,64.9,65.07,64.88,64.96,37658.0,63.9402,64.1077,63.9205,63.9993,37658.0
2025-03-06 10:30:00,64.95,65.03,64.87,64.94,23872.0,63.9894,64.0683,63.9106,63.9796,23872.0
2025-03-06 11:00:00,64.96,65.1,64.95,65.05,36305.0,63.9993,64.1372,63.9894,64.088,36305.0
2025-03-06 11:30:00,65.05,65.09,64.7,64.7,19509.0,64.088,64.1274,63.7431,63.7431,19509.0
2025-03-06 12:00:00,64.68,64.83,64.6,64.73,138512.0,63.7234,63.8712,63.6446,63.7727,138512.0
2025-03-06 12:30:00,64.74,64.79,64.57,64.7,126008.0,63.7826,63.8318,63.6151,63.7431,126008.0
2025-03-06 13:00:00,64.7,64.82,64.66,64.7,103388.0,63.7431,63.8614,63.7037,63.7431,103388.0
2025-03-06 13:30:00,64.7,64.74,64.54,64.67,113117.0,63.7431,63.7826,63.5855,63.7136,113117.0
2025-03-06 14:00:00,64.66,64.68,64.55,64.56,126325.0,63.7037,63.7234,63.5954,63.6052,126325.0
2025-03-06 14:30:00,64.56,64.88,64.53,64.6,112194.0,63.6052,63.9205,63.5757,63.6446,112194.0
2025-03-06 15:00:00,64.6,64.75,64.6,64.71,97818.0,63.6446,63.7924,63.6446,63.753,97818.0
2025-03-06 15:30:00,64.73,64.8,64.55,64.57,252965.0,63.7727,63.8417,63.5954,63.6151,252965.0
2025-03-07 09:30:00,64.68,65.01,64.68,64.95,35895.0,63.7234,64.0486,63.7234,63.9894,35895.0
2025-03-07 10:00:00,64.92,65.04,64.88,64.91,31565.0,63.9599,64.0781,63.9205,63.95,31565.0
2025-03-07 10:30:00,64.91,65.09,64.7,65.01,46760.0,63.95,64.1274,63.7431,64.0486,46760.0
2025-03-07 11:00:00,65.02,65.02,64.76,64.77,22292.0,64.0584,64.0584,63.8023,63.8121,22292.0
2025-03-07 11:30:00,64.78,64.8,64.71,64.79,17727.0,63.822,63.8417,63.753,63.8318,17727.0
2025-03-07 12:00:00,64.81,64.9,64.72,64.85,74920.0,63.8515,63.9402,63.7628,63.8909,74920.0
2025-03-07 12:30:00,64.84,65.07,64.8,64.94,19683.0,63.8811,64.1077,63.8417,63.9796,19683.0
2025-03-07 13:00:00,64.95,65.08,64.94,64.96,87826.0,63.9894,64.1175,63.9796,63.9993,87826.0
2025-03-07 13:30:00,64.95,65.15,64.95,65.14,18090.0,63.9894,64.1865,63.9894,64.1766,18090.0
2025-03-07 14:00:00,65.15,65.29,65.1,65.22,82666.0,64.1865,64.3244,64.1372,64.2555,82666.0
2025-03-07 14:30:00,65.21,65.27,65.15,65.21,86965.0,64.2456,64.3047,64.1865,64.2456,86965.0
2025-03-07 15:00:00,65.21,65.32,65.18,65.28,61052.0,64.2456,64.354,64.216,64.3146,61052.0
2025-03-07 15:30:00,65.27,65.36,65.13,65.32,123830.0,64.3047,64.3934,64.1668,64.354,123830.0
2025-03-10 09:30:00,64.37,64.57,64.37,64.45,57040.0,63.418,63.6151,63.418,63.4968,57040.0
2025-03-10 10:00:00,64.39,64.43,64.21,64.22,65653.0,63.4377,63.4771,63.2604,63.2702,65653.0
2025-03-10 10:30:00,64.22,64.24,64.15,64.19,18783.0,63.2702,63.2899,63.2013,63.2407,18783.0
2025-03-10 11:00:00,64.22,64.29,64.2,64.28,39233.0,63.2702,63.3392,63.2505,63.3294,39233.0
2025-03-10 11:30:00,64.26,64.31,64.1,64.15,45043.0,63.3097,63.3589,63.152,63.2013,45043.0
2025-03-10 12:00:00,64.17,64.19,64.08,64.1,25101.0,63.221,63.2407,63.1323,63.152,25101.0
2025-03-10 12:30:00,64.14,64.2,64.0,64.0,19351.0,63.1914,63.2505,63.0535,63.0535,19351.0
2025-03-10 13:00:00,64.01,64.06,63.93,63.99,26793.0,63.0633,63.1126,62.9845,63.0436,26793.0
2025-03-10 13:30:00,63.99,63.99,63.76,63.76,34555.0,63.0436,63.0436,62.817,62.817,34555.0
2025-03-10 14:00:00,63.73,63.92,63.7,63.71,83473.0,62.7875,62.9747,62.7579,62.7678,83473.0
2025-03-10 14:30:00,63.72,63.76,63.62,63.64,114224.0,62.7776,62.817,62.6791,62.6988,114224.0
2025-03-10 15:00:00,63.64,63.91,63.54,63.82,350538.0,62.6988,62.9648,62.6003,62.8762,350538.0
2025-03-10 15:30:00,63.82,63.96,63.79,63.92,591543.0,62.8762,63.0141,62.8466,62.9747,591543.0
2025-03-11 09:30:00,63.99,64.01,63.87,63.92,38659.0,63.0436,63.0633,62.9254,62.9747,38659.0
2025-03-11 10:00:00,63.89,64.0,63.57,63.59,30347.0,62.9451,63.0535,62.6299,62.6496,30347.0
2025-03-11 10:30:00,63.64,63.65,63.48,63.51,402129.0,62.6988,62.7087,62.5412,62.5707,402129.0
2025-03-11 11:00:00,63.49,63.78,63.49,63.65,26777.0,62.551,62.8367,62.551,62.7087,26777.0
2025-03-11 11:30:00,63.65,63.83,63.65,63.7,32976.0,62.7087,62.886,62.7087,62.7579,32976.0
2025-03-11 12:00:00,63.67,63.69,63.53,63.53,58914.0,62.7284,62.7481,62.5904,62.5904,58914.0
2025-03-11 12:30:00,63.54,63.61,63.45,63.48,71558.0,62.6003,62.6693,62.5116,62.5412,71558.0
2025-03-11 13:00:00,63.48,63.48,63.38,63.4,53007.0,62.5412,62.5412,62.4427,62.4624,53007.0
2025-03-11 13:30:00,63.39,63.59,63.37,63.53,48616.0,62.4525,62.6496,62.4328,62.5904,48616.0
2025-03-11 14:00:00,63.53,63.96,63.53,63.86,55870.0,62.5904,63.0141,62.5904,62.9156,55870.0
2025-03-11 14:30:00,63.84,64.04,63.79,63.98,64002.0,62.8959,63.0929,62.8466,63.0338,64002.0
2025-03-11 15:00:00,63.95,64.08,63.81,63.89,252023.0,63.0042,63.1323,62.8663,62.9451,252023.0
2025-03-11 15:30:00,63.91,63.99,63.67,63.67,790946.0,62.9648,63.0436,62.7284,62.7284,790946.0
2025-03-12 09:30:00,64.19,64.3,63.98,64.01,82930.0,63.2407,63.3491,63.0338,63.0633,82930.0
2025-03-12 10:00:00,64.08,64.12,64.02,64.1,13750.0,63.1323,63.1717,63.0732,63.152,13750.0
2025-03-12 10:30:00,64.1,64.1,63.95,64.02,15649.0,63.152,63.152,63.0042,63.0732,15649.0
2025-03-12 11:00:00,63.99,64.14,63.93,64.14,96293.0,63.0436,63.1914,62.9845,63.1914,96293.0
2025-03-12 11:30:00,64.14,64.28,64.13,64.27,85820.0,63.1914,63.3294,63.1816,63.3195,85820.0
2025-03-12 12:00:00,64.28,64.38,64.26,64.31,31625.0,63.3294,63.4279,63.3097,63.3589,31625.0
2025-03-12 12:30:00,64.31,64.39,64.21,64.22,30218.0,63.3589,63.4377,63.2604,63.2702,30218.0
2025-03-12 13:00:00,64.22,64.4,64.2,64.4,39035.0,63.2702,63.4476,63.2505,63.4476,39035.0
2025-03-12 13:30:00,64.4,64.44,64.2,64.2,47974.0,63.4476,63.487,63.2505,63.2505,47974.0
2025-03-12 14:00:00,64.19,64.37,64.19,64.35,75696.0,63.2407,63.418,63.2407,63.3983,75696.0
2025-03-12 14:30:00,64.35,64.41,64.32,64.37,63395.0,63.3983,63.4574,63.3688,63.418,63395.0
2025-03-12 15:00:00,64.35,64.37,64.26,64.33,87915.0,63.3983,63.418,63.3097,63.3786,87915.0
2025-03-12 15:30:00,64.34,64.36,64.26,64.28,88861.0,63.3885,63.4082,63.3097,63.3294,88861.0
2025-03-13 09:30:00,64.0,64.15,63.99,64.01,181472.0,63.0535,63.2013,63.0436,63.0633,181472.0
2025-03-13 10:00:00,63.99,64.29,63.97,64.2,322055.0,63.0436,63.3392,63.0239,63.2505,322055.0
2025-03-13 10:30:00,64.2,64.24,64.12,64.17,227304.0,63.2505,63.2899,63.1717,63.221,227304.0
2025-03-13 11:00:00,64.17,64.22,64.04,64.07,197872.0,63.221,63.2702,63.0929,63.1225,197872.0
2025-03-13 11:30:00,64.06,64.18,63.99,64.08,164882.0,63.1126,63.2308,63.0436,63.1323,164882.0
2025-03-13 12:00:00,64.08,64.14,64.06,64.09,112456.0,63.1323,63.1914,63.1126,63.1422,112456.0
2025-03-13 12:30:00,64.09,64.21,64.0,64.12,144764.0,63.1422,63.2604,63.0535,63.1717,144764.0
2025-03-13 13:00:00,64.13,64.15,63.92,63.97,215116.0,63.1816,63.2013,62.9747,63.0239,215116.0
2025-03-13 13:30:00,63.95,63.97,63.84,63.85,123137.0,63.0042,63.0239,62.8959,62.9057,123137.0
2025-03-13 14:00:00,63.85,64.03,63.84,64.02,129340.0,62.9057,63.0831,62.8959,63.0732,129340.0
2025-03-13 14:30:00,64.02,64.11,63.98,64.1,120676.0,63.0732,63.1619,63.0338,63.152,120676.0
2025-03-13 15:00:00,64.1,64.16,63.97,64.01,243438.0,63.152,63.2111,63.0239,63.0633,243438.0
2025-03-13 15:30:00,64.01,64.09,63.99,64.07,968799.0,63.0633,63.1422,63.0436,63.1225,968799.0
2025-03-14 09:30:00,64.82,64.93,64.74,64.9,34300.0,63.8614,63.9697,63.7826,63.9402,34300.0
2025-03-14 10:00:00,64.78,64.97,64.71,64.93,65816.0,63.822,64.0091,63.753,63.9697,65816.0
2025-03-14 10:30:00,64.93,65.05,64.88,65.04,29421.0,63.9697,64.088,63.9205,64.0781,29421.0
2025-03-14 11:00:00,65.05,65.13,65.01,65.07,39772.0,64.088,64.1668,64.0486,64.1077,39772.0
2025-03-14 11:30:00,65.08,65.13,65.07,65.08,51993.0,64.1175,64.1668,64.1077,64.1175,51993.0
2025-03-14 12:00:00,65.08,65.12,65.03,65.06,111374.0,64.1175,64.1569,64.0683,64.0978,111374.0
2025-03-14 12:30:00,65.06,65.25,65.03,65.24,27198.0,64.0978,64.285,64.0683,64.2752,27198.0
2025-03-14 13:00:00,65.23,65.25,65.19,65.21,38704.0,64.2653,64.285,64.2259,64.2456,38704.0
2025-03-14 13:30:00,65.2,65.22,65.1,65.11,68710.0,64.2357,64.2555,64.1372,64.1471,68710.0
2025-03-14 14:00:00,65.11,65.19,65.11,65.13,99448.0,64.1471,64.2259,64.1471,64.1668,99448.0
2025-03-14 14:30:00,65.15,65.28,65.15,65.22,73121.0,64.1865,64.3146,64.1865,64.2555,73121.0
2025-03-14 15:00:00,65.22,65.27,65.21,65.21,56634.0,64.2555,64.3047,64.2456,64.2456,56634.0
2025-03-14 15:30:00,65.2,65.34,65.2,65.31,140226.0,64.2357,64.3737,64.2357,64.3441,140226.0
2025-03-17 09:30:00,65.4,65.77,65.4,65.73,44970.0,64.4328,64.7973,64.4328,64.7579,44970.0
2025-03-17 10:00:00,65.72,65.76,65.66,65.68,113171.0,64.7481,64.7875,64.6889,64.7086,113171.0
2025-03-17 10:30:00,65.67,65.8,65.66,65.73,34466.0,64.6988,64.8269,64.6889,64.7579,34466.0
2025-03-17 11:00:00,65.77,65.88,65.74,65.85,19570.0,64.7973,64.9057,64.7678,64.8761,19570.0
2025-03-17 11:30:00,65.84,65.86,65.79,65.83,25172.0,64.8663,64.886,64.817,64.8564,25172.0
2025-03-17 12:00:00,65.82,65.87,65.81,65.81,17531.0,64.8466,64.8958,64.8367,64.8367,17531.0
2025-03-17 12:30:00,65.81,65.86,65.79,65.83,11254.0,64.8367,64.886,64.817,64.8564,11254.0
2025-03-17 13:00:00,65.84,65.89,65.81,65.87,12017.0,64.8663,64.9155,64.8367,64.8958,12017.0
2025-03-17 13:30:00,65.87,65.96,65.87,65.95,26877.0,64.8958,64.9845,64.8958,64.9747,26877.0
2025-03-17 14:00:00,65.95,66.04,65.93,66.04,27068.0,64.9747,65.0633,64.955,65.0633,27068.0
2025-03-17 14:30:00,66.02,66.06,65.99,66.02,36748.0,65.0436,65.083,65.0141,65.0436,36748.0
2025-03-17 15:00:00,66.02,66.03,65.97,66.01,57235.0,65.0436,65.0535,64.9944,65.0338,57235.0
2025-03-17 15:30:00,66.01,66.02,65.94,65.96,45843.0,65.0338,65.0436,64.9648,64.9845,45843.0
2025-03-18 09:30:00,65.76,65.79,65.68,65.72,89749.0,64.7875,64.817,64.7086,64.7481,89749.0
2025-03-18 10:00:00,65.72,65.77,65.68,65.77,33673.0,64.7481,64.7973,64.7086,64.7973,33673.0
2025-03-18 10:30:00,65.77,65.79,65.66,65.68,23144.0,64.7973,64.817,64.6889,64.7086,23144.0
2025-03-18 11:00:00,65.69,65.69,65.51,65.63,57868.0,64.7185,64.7185,64.5412,64.6594,57868.0
2025-03-18 11:30:00,65.62,65.75,65.62,65.72,116086.0,64.6495,64.7776,64.6495,64.7481,116086.0
2025-03-18 12:00:00,65.73,65.84,65.72,65.83,64341.0,64.7579,64.8663,64.7481,64.8564,64341.0
2025-03-18 12:30:00,65.84,65.84,65.75,65.81,43251.0,64.8663,64.8663,64.7776,64.8367,43251.0
2025-03-18 13:00:00,65.81,65.87,65.74,65.84,65948.0,64.8367,64.8958,64.7678,64.8663,65948.0
2025-03-18 13:30:00,65.84,65.91,65.82,65.9,26054.0,64.8663,64.9352,64.8466,64.9254,26054.0
2025-03-18 14:00:00,65.9,65.92,65.82,65.88,48812.0,64.9254,64.9451,64.8466,64.9057,48812.0
2025-03-18 14:30:00,65.88,65.95,65.88,65.91,46825.0,64.9057,64.9747,64.9057,64.9352,46825.0
2025-03-18 15:00:00,65.91,65.97,65.88,65.95,27584.0,64.9352,64.9944,64.9057,64.9747,27584.0
2025-03-18 15:30:00,65.95,65.97,65.84,65.92,83575.0,64.9747,64.9944,64.8663,64.9451,83575.0
2025-03-19 09:30:00,65.63,65.76,65.6,65.63,84892.0,64.6594,64.7875,64.6298,64.6594,84892.0
2025-03-19 10:00:00,65.63,65.72,65.61,65.7,105310.0,64.6594,64.7481,64.6397,64.7284,105310.0
2025-03-19 10:30:00,65.7,65.8,65.7,65.77,23969.0,64.7284,64.8269,64.7284,64.7973,23969.0
2025-03-19 11:00:00,65.77,65.84,65.77,65.82,24815.0,64.7973,64.8663,64.7973,64.8466,24815.0
2025-03-19 11:30:00,65.82,65.86,65.76,65.82,18114.0,64.8466,64.886,64.7875,64.8466,18114.0
2025-03-19 12:00:00,65.82,65.85,65.79,65.84,23767.0,64.8466,64.8761,64.817,64.8663,23767.0
2025-03-19 12:30:00,65.83,65.84,65.77,65.78,15666.0,64.8564,64.8663,64.7973,64.8072,15666.0
2025-03-19 13:00:00,65.79,65.79,65.63,65.64,14295.0,64.817,64.817,64.6594,64.6692,14295.0
2025-03-19 13:30:00,65.63,65.72,65.62,65.7,21645.0,64.6594,64.7481,64.6495,64.7284,21645.0
2025-03-19 14:00:00,65.74,65.97,65.71,65.87,60633.0,64.7678,64.9944,64.7382,64.8958,60633.0
2025-03-19 14:30:00,65.87,66.23,65.87,66.2,44917.0,64.8958,65.2505,64.8958,65.221,44917.0
2025-03-19 15:00:00,66.2,66.3,66.01,66.03,53311.0,65.221,65.3195,65.0338,65.0535,53311.0
2025-03-19 15:30:00,66.03,66.19,65.97,66.09,217018.0,65.0535,65.2111,64.9944,65.1126,217018.0
2025-03-20 09:30:00,65.22,65.38,65.21,65.36,91587.0,64.2555,64.4131,64.2456,64.3934,91587.0
2025-03-20 10:00:00,65.36,65.58,65.35,65.55,128950.0,64.3934,64.6101,64.3835,64.5806,128950.0
2025-03-20 10:30:00,65.56,65.62,65.51,65.61,89162.0,64.5904,64.6495,64.5412,64.6397,89162.0
2025-03-20 11:00:00,65.62,65.66,65.6,65.64,82661.0,64.6495,64.6889,64.6298,64.6692,82661.0
2025-03-20 11:30:00,65.61,65.64,65.53,65.58,17818.0,64.6397,64.6692,64.5609,64.6101,17818.0
2025-03-20 12:00:00,65.58,65.64,65.53,65.58,37412.0,64.6101,64.6692,64.5609,64.6101,37412.0
2025-03-20 12:30:00,65.57,65.59,65.52,65.52,23920.0,64.6003,64.62,64.551,64.551,23920.0
2025-03-20 13:00:00,65.51,65.6,65.42,65.43,10125.0,64.5412,64.6298,64.4525,64.4623,10125.0
2025-03-20 13:30:00,65.44,65.54,65.44,65.5,12833.0,64.4722,64.5707,64.4722,64.5313,12833.0
2025-03-20 14:00:00,65.51,65.56,65.46,65.47,42262.0,64.5412,64.5904,64.4919,64.5018,42262.0
2025-03-20 14:30:00,65.47,65.55,65.43,65.5,189289.0,64.5018,64.5806,64.4623,64.5313,189289.0
2025-03-20 15:00:00,65.5,65.6,65.49,65.53,229648.0,64.5313,64.6298,64.5215,64.5609,229648.0
2025-03-20 15:30:00,65.53,65.62,65.53,65.56,72514.0,64.5609,64.6495,64.5609,64.5904,72514.0
2025-03-21 09:30:00,65.14,65.22,65.1,65.15,42800.0,64.1766,64.2555,64.1372,64.1865,42800.0
2025-03-21 10:00:00,65.17,65.17,65.02,65.07,32183.0,64.2062,64.2062,64.0584,64.1077,32183.0
2025-03-21 10:30:00,65.06,65.17,65.06,65.16,33637.0,64.0978,64.2062,64.0978,64.1963,33637.0
2025-03-21 11:00:00,65.17,65.24,65.15,65.16,20824.0,64.2062,64.2752,64.1865,64.1963,20824.0
2025-03-21 11:30:00,65.16,65.19,65.0,65.04,13831.0,64.1963,64.2259,64.0387,64.0781,13831.0
2025-03-21 12:00:00,65.03,65.21,65.02,65.19,21985.0,64.0683,64.2456,64.0584,64.2259,21985.0
2025-03-21 12:30:00,65.18,65.2,65.11,65.19,14645.0,64.216,64.2357,64.1471,64.2259,14645.0
2025-03-21 13:00:00,65.19,65.2,65.14,65.14,12274.0,64.2259,64.2357,64.1766,64.1766,12274.0
2025-03-21 13:30:00,65.15,65.28,65.13,65.23,10105.0,64.1865,64.3146,64.1668,64.2653,10105.0
2025-03-21 14:00:00,65.24,65.25,65.17,65.17,40473.0,64.2752,64.285,64.2062,64.2062,40473.0
2025-03-21 14:30:00,65.17,65.24,65.16,65.19,17356.0,64.2062,64.2752,64.1963,64.2259,17356.0
2025-03-21 15:00:00,65.17,65.17,65.11,65.12,137117.0,64.2062,64.2062,64.1471,64.1569,137117.0
2025-03-21 15:30:00,65.13,65.17,65.08,65.16,53381.0,64.1668,64.2062,64.1175,64.1963,53381.0
2025-03-24 09:30:00,65.04,65.2,65.03,65.04,61174.0,64.0781,64.2357,64.0683,64.0781,61174.0
2025-03-24 10:00:00,65.05,65.23,65.05,65.2,66419.0,64.088,64.2653,64.088,64.2357,66419.0
2025-03-24 10:30:00,65.19,65.19,65.09,65.13,17130.0,64.2259,64.2259,64.1274,64.1668,17130.0
2025-03-24 11:00:00,65.15,65.16,65.02,65.03,56790.0,64.1865,64.1963,64.0584,64.0683,56790.0
2025-03-24 11:30:00,65.03,65.06,64.99,65.05,48524.0,64.0683,64.0978,64.0289,64.088,48524.0
2025-03-24 12:00:00,65.05,65.12,65.0,65.01,11826.0,64.088,64.1569,64.0387,64.0486,11826.0
2025-03-24 12:30:00,65.0,65.02,64.94,64.95,8698.0,64.0387,64.0584,63.9796,63.9894,8698.0
2025-03-24 13:00:00,64.94,64.99,64.93,64.99,12713.0,63.9796,64.0289,63.9697,64.0289,12713.0
2025-03-24 13:30:00,64.99,65.0,64.94,64.97,29714.0,64.0289,64.0387,63.9796,64.0091,29714.0
2025-03-24 14:00:00,64.95,64.96,64.89,64.91,16016.0,63.9894,63.9993,63.9303,63.95,16016.0
2025-03-24 14:30:00,64.91,65.07,64.9,65.06,41386.0,63.95,64.1077,63.9402,64.0978,41386.0
2025-03-24 15:00:00,65.06,65.1,65.05,65.07,28362.0,64.0978,64.1372,64.088,64.1077,28362.0
2025-03-24 15:30:00,65.06,65.1,65.04,65.08,125357.0,64.0978,64.1372,64.0781,64.1175,125357.0
2025-03-25 09:30:00,65.5,65.62,65.44,65.53,39863.0,64.5313,64.6495,64.4722,64.5609,39863.0
2025-03-25 10:00:00,65.54,65.55,65.44,65.49,34340.0,64.5707,64.5806,64.4722,64.5215,34340.0
2025-03-25 10:30:00,65.48,65.57,65.47,65.51,36849.0,64.5116,64.6003,64.5018,64.5412,36849.0
2025-03-25 11:00:00,65.51,65.53,65.47,65.53,28834.0,64.5412,64.5609,64.5018,64.5609,28834.0
2025-03-25 11:30:00,65.53,65.53,65.42,65.44,38997.0,64.5609,64.5609,64.4525,64.4722,38997.0
2025-03-25 12:00:00,65.45,65.57,65.45,65.57,57612.0,64.4821,64.6003,64.4821,64.6003,57612.0
2025-03-25 12:30:00,65.58,65.6,65.54,65.59,35098.0,64.6101,64.6298,64.5707,64.62,35098.0
2025-03-25 13:00:00,65.59,65.65,65.55,65.56,33620.0,64.62,64.6791,64.5806,64.5904,33620.0
2025-03-25 13:30:00,65.56,65.61,65.56,65.56,92630.0,64.5904,64.6397,64.5904,64.5904,92630.0
2025-03-25 14:00:00,65.56,65.58,65.52,65.53,38237.0,64.5904,64.6101,64.551,64.5609,38237.0
2025-03-25 14:30:00,65.55,65.55,65.47,65.5,222881.0,64.5806,64.5806,64.5018,64.5313,222881.0
2025-03-25 15:00:00,65.5,65.53,65.45,65.45,981564.0,64.5313,64.5609,64.4821,64.4821,981564.0
2025-03-25 15:30:00,65.46,65.59,65.46,65.59,161035.0,64.4919,64.62,64.4919,64.62,161035.0
2025-03-26 09:30:00,65.15,65.28,65.06,65.08,51948.0,64.1865,64.3146,64.0978,64.1175,51948.0
2025-03-26 10:00:00,65.06,65.21,65.06,65.14,27978.0,64.0978,64.2456,64.0978,64.1766,27978.0
2025-03-26 10:30:00,65.15,65.23,65.13,65.22,23495.0,64.1865,64.2653,64.1668,64.2555,23495.0
2025-03-26 11:00:00,65.24,65.27,65.09,65.13,25565.0,64.2752,64.3047,64.1274,64.1668,25565.0
2025-03-26 11:30:00,65.13,65.2,65.01,65.03,31395.0,64.1668,64.2357,64.0486,64.0683,31395.0
2025-03-26 12:00:00,65.03,65.03,64.98,65.01,18502.0,64.0683,64.0683,64.019,64.0486,18502.0
2025-03-26 12:30:00,65.01,65.04,64.94,64.96,45466.0,64.0486,64.0781,63.9796,63.9993,45466.0
2025-03-26 13:00:00,64.97,64.98,64.77,64.8,22330.0,64.0091,64.019,63.8121,63.8417,22330.0
2025-03-26 13:30:00,64.79,64.82,64.71,64.75,89724.0,63.8318,63.8614,63.753,63.7924,89724.0
2025-03-26 14:00:00,64.76,64.85,64.76,64.81,15706.0,63.8023,63.8909,63.8023,63.8515,15706.0
2025-03-26 14:30:00,64.8,64.82,64.73,64.73,194492.0,63.8417,63.8614,63.7727,63.7727,194492.0
2025-03-26 15:00:00,64.74,64.83,64.74,64.76,205690.0,63.7826,63.8712,63.7826,63.8023,205690.0
2025-03-26 15:30:00,64.76,64.89,64.75,64.84,179312.0,63.8023,63.9303,63.7924,63.8811,179312.0
2025-03-27 09:30:00,64.7,64.85,64.66,64.84,48729.0,63.7431,63.8909,63.7037,63.8811,48729.0
2025-03-27 10:00:00,64.86,64.92,64.81,64.92,700741.0,63.9008,63.9599,63.8515,63.9599,700741.0
2025-03-27 10:30:00,64.92,65.04,64.91,65.03,271770.0,63.9599,64.0781,63.95,64.0683,271770.0
2025-03-27 11:00:00,65.05,65.12,65.02,65.05,68726.0,64.088,64.1569,64.0584,64.088,68726.0
2025-03-27 11:30:00,65.05,65.08,64.92,64.95,52580.0,64.088,64.1175,63.9599,63.9894,52580.0
2025-03-27 12:00:00,64.95,65.03,64.94,64.99,24775.0,63.9894,64.0683,63.9796,64.0289,24775.0
2025-03-27 12:30:00,65.01,65.03,64.83,64.83,18482.0,64.0486,64.0683,63.8712,63.8712,18482.0
2025-03-27 13:00:00,64.83,64.95,64.82,64.87,35259.0,63.8712,63.9894,63.8614,63.9106,35259.0
2025-03-27 13:30:00,64.84,64.88,64.8,64.81,20766.0,63.8811,63.9205,63.8417,63.8515,20766.0
2025-03-27 14:00:00,64.83,64.95,64.81,64.9,25389.0,63.8712,63.9894,63.8515,63.9402,25389.0
2025-03-27 14:30:00,64.92,64.95,64.85,64.86,137521.0,63.9599,63.9894,63.8909,63.9008,137521.0
2025-03-27 15:00:00,64.86,65.01,64.85,65.01,104080.0,63.9008,64.0486,63.8909,64.0486,104080.0
2025-03-27 15:30:00,65.0,65.0,64.91,64.91,58581.0,64.0387,64.0387,63.95,63.95,58581.0
2025-03-28 09:30:00,64.51,64.61,64.5,64.51,82289.0,63.556,63.6545,63.5461,63.556,82289.0
2025-03-28 10:00:00,64.5,64.56,64.38,64.39,21190.0,63.5461,63.6052,63.4279,63.4377,21190.0
2025-03-28 10:30:00,64.39,64.41,64.23,64.27,41816.0,63.4377,63.4574,63.2801,63.3195,41816.0
2025-03-28 11:00:00,64.26,64.49,64.21,64.49,96780.0,63.3097,63.5362,63.2604,63.5362,96780.0
2025-03-28 11:30:00,64.49,64.53,64.33,64.33,39374.0,63.5362,63.5757,63.3786,63.3786,39374.0
2025-03-28 12:00:00,64.34,64.43,64.31,64.33,26510.0,63.3885,63.4771,63.3589,63.3786,26510.0
2025-03-28 12:30:00,64.33,64.37,64.27,64.28,27763.0,63.3786,63.418,63.3195,63.3294,27763.0
2025-03-28 13:00:00,64.26,64.27,64.18,64.19,24670.0,63.3097,63.3195,63.2308,63.2407,24670.0
2025-03-28 13:30:00,64.19,64.27,64.19,64.26,31660.0,63.2407,63.3195,63.2407,63.3097,31660.0
2025-03-28 14:00:00,64.27,64.31,64.24,64.25,23949.0,63.3195,63.3589,63.2899,63.2998,23949.0
2025-03-28 14:30:00,64.25,64.29,64.23,64.28,39673.0,63.2998,63.3392,63.2801,63.3294,39673.0
2025-03-28 15:00:00,64.28,64.31,64.26,64.27,40927.0,63.3294,63.3589,63.3097,63.3195,40927.0
2025-03-28 15:30:00,64.27,64.34,64.24,64.3,79769.0,63.3195,63.3885,63.2899,63.3491,79769.0
2025-03-31 09:30:00,63.36,63.45,63.08,63.29,267979.0,62.423,62.5116,62.1471,62.354,267979.0
2025-03-31 10:00:00,63.29,63.34,63.08,63.09,258600.0,62.354,62.4033,62.1471,62.157,258600.0
2025-03-31 10:30:00,63.09,63.3,63.09,63.27,215930.0,62.157,62.3638,62.157,62.3343,215930.0
2025-03-31 11:00:00,63.27,63.39,63.27,63.29,197569.0,62.3343,62.4525,62.3343,62.354,197569.0
2025-03-31 11:30:00,63.29,63.36,63.24,63.25,150359.0,62.354,62.423,62.3047,62.3146,150359.0
2025-03-31 12:00:00,63.25,63.32,63.14,63.32,161179.0,62.3146,62.3836,62.2062,62.3836,161179.0
2025-03-31 12:30:00,63.31,63.32,63.26,63.26,150465.0,62.3737,62.3836,62.3244,62.3244,150465.0
2025-03-31 13:00:00,63.26,63.4,63.25,63.28,154036.0,62.3244,62.4624,62.3146,62.3441,154036.0
2025-03-31 13:30:00,63.29,63.34,63.25,63.29,137614.0,62.354,62.4033,62.3146,62.354,137614.0
2025-03-31 14:00:00,63.29,63.45,63.28,63.42,175250.0,62.354,62.5116,62.3441,62.4821,175250.0
2025-03-31 14:30:00,63.42,63.5,63.4,63.42,419152.0,62.4821,62.5609,62.4624,62.4821,419152.0
2025-03-31 15:00:00,63.41,63.52,63.4,63.45,312176.0,62.4722,62.5806,62.4624,62.5116,312176.0
2025-03-31 15:30:00,63.44,63.6,63.41,63.44,585036.0,62.5018,62.6594,62.4722,62.5018,585036.0
2025-04-01 09:30:00,63.53,63.55,63.29,63.29,190900.0,62.5904,62.6102,62.354,62.354,190900.0
2025-04-01 10:00:00,63.26,63.31,63.13,63.26,441567.0,62.3244,62.3737,62.1964,62.3244,441567.0
2025-04-01 10:30:00,63.25,63.68,63.25,63.67,233146.0,62.3146,62.7382,62.3146,62.7284,233146.0
2025-04-01 11:00:00,63.66,63.82,63.66,63.74,80419.0,62.7185,62.8762,62.7185,62.7973,80419.0
2025-04-01 11:30:00,63.74,63.76,63.65,63.73,27009.0,62.7973,62.817,62.7087,62.7875,27009.0
2025-04-01 12:00:00,63.72,63.8,63.62,63.63,60241.0,62.7776,62.8565,62.6791,62.689,60241.0
2025-04-01 12:30:00,63.62,63.65,63.52,63.62,55816.0,62.6791,62.7087,62.5806,62.6791,55816.0
2025-04-01 13:00:00,63.63,63.65,63.51,63.52,52407.0,62.689,62.7087,62.5707,62.5806,52407.0
2025-04-01 13:30:00,63.53,63.59,63.48,63.49,63880.0,62.5904,62.6496,62.5412,62.551,63880.0
2025-04-01 14:00:00,63.48,63.49,63.36,63.38,45881.0,62.5412,62.551,62.423,62.4427,45881.0
2025-04-01 14:30:00,63.39,63.41,63.32,63.4,79846.0,62.4525,62.4722,62.3836,62.4624,79846.0
2025-04-01 15:00:00,63.39,63.49,63.38,63.47,205850.0,62.4525,62.551,62.4427,62.5313,205850.0
2025-04-01 15:30:00,63.47,63.61,63.44,63.58,173548.0,62.5313,62.6693,62.5018,62.6397,173548.0
2025-04-02 09:30:00,62.9,63.19,62.9,63.15,133609.0,61.9698,62.2555,61.9698,62.2161,133609.0
2025-04-02 10:00:00,63.12,63.24,63.12,63.23,18395.0,62.1865,62.3047,62.1865,62.2949,18395.0
2025-04-02 10:30:00,63.24,63.46,63.24,63.46,70050.0,62.3047,62.5215,62.3047,62.5215,70050.0
2025-04-02 11:00:00,63.45,63.47,63.35,63.47,20451.0,62.5116,62.5313,62.4131,62.5313,20451.0
2025-04-02 11:30:00,63.46,63.52,63.41,63.45,28910.0,62.5215,62.5806,62.4722,62.5116,28910.0
2025-04-02 12:00:00,63.45,63.54,63.44,63.54,34894.0,62.5116,62.6003,62.5018,62.6003,34894.0
2025-04-02 12:30:00,63.54,63.59,63.44,63.57,52546.0,62.6003,62.6496,62.5018,62.6299,52546.0
2025-04-02 13:00:00,63.58,63.7,63.57,63.6,24766.0,62.6397,62.7579,62.6299,62.6594,24766.0
2025-04-02 13:30:00,63.6,63.6,63.41,63.45,29555.0,62.6594,62.6594,62.4722,62.5116,29555.0
2025-04-02 14:00:00,63.46,63.53,63.34,63.35,56892.0,62.5215,62.5904,62.4033,62.4131,56892.0
2025-04-02 14:30:00,63.34,63.51,63.33,63.38,33242.0,62.4033,62.5707,62.3934,62.4427,33242.0
2025-04-02 15:00:00,63.38,63.53,63.38,63.52,61679.0,62.4427,62.5904,62.4427,62.5806,61679.0
2025-04-02 15:30:00,63.48,63.65,63.47,63.62,198108.0,62.5412,62.7087,62.5313,62.6791,198108.0
2025-04-03 09:30:00,63.04,63.32,63.04,63.18,70134.0,62.1077,62.3836,62.1077,62.2456,70134.0
2025-04-03 10:00:00,63.19,63.2,62.98,63.05,38247.0,62.2555,62.2653,62.0486,62.1175,38247.0
2025-04-03 10:30:00,63.1,63.14,62.95,62.96,34036.0,62.1668,62.2062,62.019,62.0289,34036.0
2025-04-03 11:00:00,62.94,62.97,62.73,62.73,58745.0,62.0092,62.0387,61.8023,61.8023,58745.0
2025-04-03 11:30:00,62.74,62.88,62.72,62.83,44549.0,61.8121,61.9501,61.7924,61.9008,44549.0
2025-04-03 12:00:00,62.82,63.01,62.82,62.99,42150.0,61.8909,62.0781,61.8909,62.0584,42150.0
2025-04-03 12:30:00,63.01,63.02,62.79,62.81,41218.0,62.0781,62.088,61.8614,61.8811,41218.0
2025-04-03 13:00:00,62.85,62.86,62.67,62.68,52950.0,61.9205,61.9304,61.7432,61.753,52950.0
2025-04-03 13:30:00,62.69,62.88,62.69,62.76,42092.0,61.7629,61.9501,61.7629,61.8318,42092.0
2025-04-03 14:00:00,62.75,62.79,62.62,62.66,54029.0,61.822,61.8614,61.6939,61.7333,54029.0
2025-04-03 14:30:00,62.67,62.75,62.61,62.72,72730.0,61.7432,61.822,61.6841,61.7924,72730.0
2025-04-03 15:00:00,62.71,62.72,62.5,62.52,69748.0,61.7826,61.7924,61.5757,61.5954,69748.0
2025-04-03 15:30:00,62.51,62.54,62.41,62.52,129631.0,61.5855,61.6151,61.487,61.5954,129631.0
2025-04-04 09:30:00,59.93,60.26,59.7,59.81,91590.0,59.0437,59.3688,58.8171,58.9255,91590.0
2025-04-04 10:00:00,59.77,59.77,59.15,59.15,90489.0,58.8861,58.8861,58.2752,58.2752,90489.0
2025-04-04 10:30:00,59.15,59.28,58.58,59.09,84193.0,58.2752,58.4033,57.7137,58.2161,84193.0
2025-04-04 11:00:00,59.03,59.68,59.02,59.32,63564.0,58.157,58.7974,58.1471,58.4427,63564.0
2025-04-04 11:30:00,59.28,59.34,59.06,59.11,44626.0,58.4033,58.4624,58.1866,58.2358,44626.0
2025-04-04 12:00:00,59.12,59.3,58.8,58.88,87790.0,58.2457,58.423,57.9304,58.0092,87790.0
2025-04-04 12:30:00,58.86,59.03,58.62,58.7,205695.0,57.9895,58.157,57.7531,57.8319,205695.0
2025-04-04 13:00:00,58.8,58.9,58.41,58.59,119711.0,57.9304,58.0289,57.5462,57.7235,119711.0
2025-04-04 13:30:00,58.56,58.98,58.47,58.97,218056.0,57.6939,58.1077,57.6053,58.0979,218056.0
2025-04-04 14:00:00,58.97,59.03,58.68,58.69,205729.0,58.0979,58.157,57.8122,57.822,205729.0
2025-04-04 14:30:00,58.72,58.76,58.57,58.63,235354.0,57.8516,57.891,57.7038,57.7629,235354.0
2025-04-04 15:00:00,58.64,58.95,58.54,58.86,177317.0,57.7728,58.0782,57.6742,57.9895,177317.0
2025-04-04 15:30:00,58.83,59.06,58.57,58.62,232147.0,57.96,58.1866,57.7038,57.7531,232147.0
2025-04-07 09:30:00,56.99,57.54,56.67,57.52,341030.0,56.1472,56.689,55.8319,56.6693,341030.0
2025-04-07 10:00:00,57.49,59.34,57.48,57.76,134402.0,56.6398,58.4624,56.6299,56.9058,134402.0
2025-04-07 10:30:00,57.79,58.17,57.36,57.86,156268.0,56.9353,57.3097,56.5117,57.0043,156268.0
2025-04-07 11:00:00,57.81,58.09,56.91,56.93,187187.0,56.955,57.2309,56.0684,56.0881,187187.0
2025-04-07 11:30:00,56.96,57.49,56.88,57.11,113148.0,56.1176,56.6398,56.0388,56.2654,113148.0
2025-04-07 12:00:00,57.08,57.08,56.64,57.01,98438.0,56.2358,56.2358,55.8023,56.1669,98438.0
2025-04-07 12:30:00,57.0,57.18,56.75,56.8,73705.0,56.157,56.3344,55.9107,55.96,73705.0
2025-04-07 13:00:00,56.83,57.56,56.83,57.56,67160.0,55.9895,56.7087,55.9895,56.7087,67160.0
2025-04-07 13:30:00,57.52,57.87,57.38,57.85,160122.0,56.6693,57.0142,56.5314,56.9944,160122.0
2025-04-07 14:00:00,57.87,57.92,57.47,57.48,185358.0,57.0142,57.0634,56.6201,56.6299,185358.0
2025-04-07 14:30:00,57.51,57.79,57.22,57.27,253069.0,56.6595,56.9353,56.3738,56.423,253069.0
2025-04-07 15:00:00,57.25,57.43,57.05,57.16,325936.0,56.4033,56.5807,56.2063,56.3147,325936.0
2025-04-07 15:30:00,57.18,57.53,57.14,57.22,358288.0,56.3344,56.6792,56.2949,56.3738,358288.0
2025-04-08 09:30:00,59.67,59.73,59.27,59.49,474574.0,58.7875,58.8466,58.3934,58.6102,474574.0
2025-04-08 10:00:00,59.53,59.6,59.42,59.5,51152.0,58.6496,58.7186,58.5412,58.62,51152.0
2025-04-08 10:30:00,59.45,59.53,58.92,58.94,1054615.0,58.5708,58.6496,58.0486,58.0683,1054615.0
2025-04-08 11:00:00,58.94,59.08,58.74,58.85,136551.0,58.0683,58.2063,57.8713,57.9797,136551.0
2025-04-08 11:30:00,58.86,59.19,58.85,59.05,201199.0,57.9895,58.3146,57.9797,58.1767,201199.0
2025-04-08 12:00:00,59.0,59.07,58.67,58.88,66747.0,58.1274,58.1964,57.8023,58.0092,66747.0
2025-04-08 12:30:00,58.92,58.92,58.3,58.3,132797.0,58.0486,58.0486,57.4378,57.4378,132797.0
2025-04-08 13:00:00,58.27,58.4,57.87,57.88,26842.0,57.4082,57.5363,57.0142,57.024,26842.0
2025-04-08 13:30:00,57.86,58.38,57.76,58.16,132367.0,57.0043,57.5166,56.9058,57.2999,132367.0
2025-04-08 14:00:00,58.16,58.17,57.8,57.84,119982.0,57.2999,57.3097,56.9452,56.9846,119982.0
2025-04-08 14:30:00,57.86,58.35,57.82,57.88,184637.0,57.0043,57.4871,56.9649,57.024,184637.0
2025-04-08 15:00:00,57.88,57.88,57.33,57.67,285948.0,57.024,57.024,56.4821,56.8171,285948.0
2025-04-08 15:30:00,57.64,57.74,57.06,57.6,367630.0,56.7876,56.8861,56.2161,56.7481,367630.0
2025-04-09 09:30:00,57.81,58.29,57.65,58.2,91246.0,56.955,57.4279,56.7974,57.3393,91246.0
2025-04-09 10:00:00,58.21,58.42,57.92,58.0,113212.0,57.3491,57.556,57.0634,57.1422,113212.0
2025-04-09 10:30:00,58.01,58.26,57.54,57.56,99552.0,57.1521,57.3984,56.689,56.7087,99552.0
2025-04-09 11:00:00,57.54,57.99,57.54,57.9,106564.0,56.689,57.1324,56.689,57.0437,106564.0
2025-04-09 11:30:00,57.89,57.97,57.61,57.65,120347.0,57.0339,57.1127,56.758,56.7974,120347.0
2025-04-09 12:00:00,57.65,57.97,57.56,57.83,79376.0,56.7974,57.1127,56.7087,56.9747,79376.0
2025-04-09 12:30:00,57.81,58.08,57.79,58.01,88241.0,56.955,57.221,56.9353,57.1521,88241.0
2025-04-09 13:00:00,58.01,60.3,57.88,59.49,193051.0,57.1521,59.4082,57.024,58.6102,193051.0
2025-04-09 13:30:00,59.53,60.94,59.48,60.88,167952.0,58.6496,60.0388,58.6003,59.9796,167952.0
2025-04-09 14:00:00,60.92,61.32,60.51,61.17,129066.0,60.019,60.4131,59.6151,60.2653,129066.0
2025-04-09 14:30:00,61.16,61.24,60.6,60.64,74859.0,60.2555,60.3343,59.7038,59.7432,74859.0
2025-04-09 15:00:00,60.61,61.31,60.56,61.22,184825.0,59.7136,60.4033,59.6644,60.3146,184825.0
2025-04-09 15:30:00,61.22,61.55,60.95,61.15,358783.0,60.3146,60.6397,60.0486,60.2456,358783.0
2025-04-10 09:30:00,60.59,60.9,60.46,60.55,45916.0,59.6939,59.9993,59.5658,59.6545,45916.0
2025-04-10 10:00:00,60.6,60.7,60.39,60.54,58615.0,59.7038,59.8023,59.4969,59.6447,58615.0
2025-04-10 10:30:00,60.54,60.84,60.54,60.62,60002.0,59.6447,59.9402,59.6447,59.7235,60002.0
2025-04-10 11:00:00,60.6,60.73,60.47,60.47,180103.0,59.7038,59.8319,59.5757,59.5757,180103.0
2025-04-10 11:30:00,60.47,60.55,60.04,60.09,476810.0,59.5757,59.6545,59.1521,59.2013,476810.0
2025-04-10 12:00:00,60.09,60.21,59.49,59.63,78933.0,59.2013,59.3195,58.6102,58.7481,78933.0
2025-04-10 12:30:00,59.76,60.27,59.76,60.21,56265.0,58.8762,59.3787,58.8762,59.3195,56265.0
2025-04-10 13:00:00,60.23,60.48,59.75,60.17,73337.0,59.3393,59.5856,58.8663,59.2801,73337.0
2025-04-10 13:30:00,60.18,60.52,60.13,60.47,48906.0,59.29,59.625,59.2407,59.5757,48906.0
2025-04-10 14:00:00,60.44,60.9,60.29,60.88,46702.0,59.5461,59.9993,59.3984,59.9796,46702.0
2025-04-10 14:30:00,60.85,60.95,60.47,60.64,89418.0,59.9501,60.0486,59.5757,59.7432,89418.0
2025-04-10 15:00:00,60.59,60.83,60.23,60.27,276473.0,59.6939,59.9304,59.3393,59.3787,276473.0
2025-04-10 15:30:00,60.21,60.76,59.96,60.72,371860.0,59.3195,59.8614,59.0732,59.822,371860.0
2025-04-11 09:30:00,61.27,61.72,61.16,61.49,68995.0,60.3639,60.8072,60.2555,60.5806,68995.0
2025-04-11 10:00:00,61.49,61.71,61.19,61.28,56463.0,60.5806,60.7974,60.2851,60.3737,56463.0
2025-04-11 10:30:00,61.29,61.64,61.23,61.32,45453.0,60.3836,60.7284,60.3245,60.4131,45453.0
2025-04-11 11:00:00,61.3,61.58,61.15,61.21,47962.0,60.3934,60.6693,60.2456,60.3048,47962.0
2025-04-11 11:30:00,61.21,61.53,61.19,61.52,33357.0,60.3048,60.62,60.2851,60.6102,33357.0
2025-04-11 12:00:00,61.52,61.64,61.38,61.44,36593.0,60.6102,60.7284,60.4722,60.5314,36593.0
2025-04-11 12:30:00,61.48,61.92,61.46,61.87,25436.0,60.5708,61.0043,60.5511,60.955,25436.0
2025-04-11 13:00:00,61.88,61.98,61.72,61.72,44299.0,60.9648,61.0634,60.8072,60.8072,44299.0
2025-04-11 13:30:00,61.73,62.19,61.66,62.04,95580.0,60.8171,61.2703,60.7481,61.1225,95580.0
2025-04-11 14:00:00,62.07,62.13,61.89,62.02,54755.0,61.152,61.2112,60.9747,61.1028,54755.0
2025-04-11 14:30:00,62.05,62.16,62.01,62.02,32510.0,61.1323,61.2407,61.0929,61.1028,32510.0
2025-04-11 15:00:00,62.01,62.43,62.0,62.37,64905.0,61.0929,61.5067,61.0831,61.4476,64905.0
2025-04-11 15:30:00,62.37,62.37,62.22,62.35,331461.0,61.4476,61.4476,61.2998,61.4279,331461.0
2025-04-14 09:30:00,62.92,63.02,62.84,62.98,55357.0,61.9895,62.088,61.9107,62.0486,55357.0
2025-04-14 10:00:00,63.0,63.31,62.99,63.28,33241.0,62.0683,62.3737,62.0584,62.3441,33241.0
2025-04-14 10:30:00,63.31,63.51,63.29,63.42,37558.0,62.3737,62.5707,62.354,62.4821,37558.0
2025-04-14 11:00:00,63.4,63.45,63.22,63.23,23005.0,62.4624,62.5116,62.285,62.2949,23005.0
2025-04-14 11:30:00,63.24,63.31,62.9,62.9,25577.0,62.3047,62.3737,61.9698,61.9698,25577.0
2025-04-14 12:00:00,62.88,63.09,62.84,62.96,22876.0,61.9501,62.157,61.9107,62.0289,22876.0
2025-04-14 12:30:00,62.95,63.17,62.95,62.99,34217.0,62.019,62.2358,62.019,62.0584,34217.0
2025-04-14 13:00:00,62.99,63.24,62.97,63.16,134833.0,62.0584,62.3047,62.0387,62.2259,134833.0
2025-04-14 13:30:00,63.17,63.28,63.14,63.26,95090.0,62.2358,62.3441,62.2062,62.3244,95090.0
2025-04-14 14:00:00,63.26,63.39,63.25,63.39,37834.0,62.3244,62.4525,62.3146,62.4525,37834.0
2025-04-14 14:30:00,63.37,63.48,63.37,63.44,24603.0,62.4328,62.5412,62.4328,62.5018,24603.0
2025-04-14 15:00:00,63.47,63.55,63.44,63.46,67160.0,62.5313,62.6102,62.5018,62.5215,67160.0
2025-04-14 15:30:00,63.47,63.54,63.23,63.26,54143.0,62.5313,62.6003,62.2949,62.3244,54143.0
2025-04-15 09:30:00,63.52,63.85,63.52,63.82,97526.0,62.5806,62.9057,62.5806,62.8762,97526.0
2025-04-15 10:00:00,63.81,63.86,63.58,63.65,173504.0,62.8663,62.9156,62.6397,62.7087,173504.0
2025-04-15 10:30:00,63.66,63.85,63.59,63.78,150453.0,62.7185,62.9057,62.6496,62.8367,150453.0
2025-04-15 11:00:00,63.76,63.91,63.73,63.79,123744.0,62.817,62.9648,62.7875,62.8466,123744.0
2025-04-15 11:30:00,63.81,63.86,63.74,63.79,29648.0,62.8663,62.9156,62.7973,62.8466,29648.0
2025-04-15 12:00:00,63.81,63.84,63.71,63.78,21297.0,62.8663,62.8959,62.7678,62.8367,21297.0
2025-04-15 12:30:00,63.78,63.8,63.65,63.67,18190.0,62.8367,62.8565,62.7087,62.7284,18190.0
2025-04-15 13:00:00,63.67,63.73,63.57,63.59,30249.0,62.7284,62.7875,62.6299,62.6496,30249.0
2025-04-15 13:30:00,63.6,63.7,63.58,63.64,38345.0,62.6594,62.7579,62.6397,62.6988,38345.0
2025-04-15 14:00:00,63.62,63.65,63.5,63.57,37951.0,62.6791,62.7087,62.5609,62.6299,37951.0
2025-04-15 14:30:00,63.58,63.71,63.57,63.68,77628.0,62.6397,62.7678,62.6299,62.7382,77628.0
2025-04-15 15:00:00,63.66,63.75,63.62,63.67,78600.0,62.7185,62.8072,62.6791,62.7284,78600.0
2025-04-15 15:30:00,63.69,63.72,63.56,63.63,108126.0,62.7481,62.7776,62.62,62.689,108126.0
2025-04-16 09:30:00,63.71,63.87,63.71,63.76,39283.0,62.7678,62.9254,62.7678,62.817,39283.0
2025-04-16 10:00:00,63.74,63.86,63.69,63.78,39615.0,62.7973,62.9156,62.7481,62.8367,39615.0
2025-04-16 10:30:00,63.78,63.94,63.74,63.91,45754.0,62.8367,62.9944,62.7973,62.9648,45754.0
2025-04-16 11:00:00,63.92,64.04,63.89,64.02,34654.0,62.9747,63.0929,62.9451,63.0732,34654.0
2025-04-16 11:30:00,64.02,64.04,63.85,63.86,59236.0,63.0732,63.0929,62.9057,62.9156,59236.0
2025-04-16 12:00:00,63.87,63.88,63.73,63.78,75006.0,62.9254,62.9353,62.7875,62.8367,75006.0
2025-04-16 12:30:00,63.76,63.84,63.72,63.73,73969.0,62.817,62.8959,62.7776,62.7875,73969.0
2025-04-16 13:00:00,63.72,63.84,63.69,63.84,70729.0,62.7776,62.8959,62.7481,62.8959,70729.0
2025-04-16 13:30:00,63.84,63.84,63.33,63.35,37708.0,62.8959,62.8959,62.3934,62.4131,37708.0
2025-04-16 14:00:00,63.34,63.56,63.34,63.51,46471.0,62.4033,62.62,62.4033,62.5707,46471.0
2025-04-16 14:30:00,63.49,63.52,63.34,63.34,31572.0,62.551,62.5806,62.4033,62.4033,31572.0
2025-04-16 15:00:00,63.35,63.42,63.28,63.29,90413.0,62.4131,62.4821,62.3441,62.354,90413.0
2025-04-16 15:30:00,63.29,63.54,63.29,63.47,100261.0,62.354,62.6003,62.354,62.5313,100261.0
2025-04-17 09:30:00,64.12,64.3,64.12,64.28,41004.0,63.1717,63.3491,63.1717,63.3294,41004.0
2025-04-17 10:00:00,64.29,64.38,64.24,64.25,25705.0,63.3392,63.4279,63.2899,63.2998,25705.0
2025-04-17 10:30:00,64.25,64.28,64.13,64.13,14003.0,63.2998,63.3294,63.1816,63.1816,14003.0
2025-04-17 11:00:00,64.11,64.37,64.11,64.33,333919.0,63.1619,63.418,63.1619,63.3786,333919.0
2025-04-17 11:30:00,64.32,64.39,64.24,64.24,13577.0,63.3688,63.4377,63.2899,63.2899,13577.0
2025-04-17 12:00:00,64.25,64.56,64.25,64.51,23302.0,63.2998,63.6052,63.2998,63.556,23302.0
2025-04-17 12:30:00,64.49,64.53,64.4,64.49,16070.0,63.5362,63.5757,63.4476,63.5362,16070.0
2025-04-17 13:00:00,64.5,64.5,64.37,64.39,106658.0,63.5461,63.5461,63.418,63.4377,106658.0
2025-04-17 13:30:00,64.39,64.57,64.39,64.52,37217.0,63.4377,63.6151,63.4377,63.5658,37217.0
2025-04-17 14:00:00,64.52,64.63,64.51,64.57,17438.0,63.5658,63.6742,63.556,63.6151,17438.0
2025-04-17 14:30:00,64.58,64.65,64.53,64.54,39389.0,63.6249,63.6939,63.5757,63.5855,39389.0
2025-04-17 15:00:00,64.53,64.54,64.35,64.36,31941.0,63.5757,63.5855,63.3983,63.4082,31941.0
2025-04-17 15:30:00,64.36,64.46,64.23,64.29,27290.0,63.4082,63.5067,63.2801,63.3392,27290.0
2025-04-21 09:30:00,64.8,64.9,64.35,64.64,54786.0,63.8417,63.9402,63.3983,63.684,54786.0
2025-04-21 10:00:00,64.61,64.61,64.41,64.42,16547.0,63.6545,63.6545,63.4574,63.4673,16547.0
2025-04-21 10:30:00,64.44,64.48,64.28,64.28,14695.0,63.487,63.5264,63.3294,63.3294,14695.0
2025-04-21 11:00:00,64.27,64.32,64.15,64.15,38788.0,63.3195,63.3688,63.2013,63.2013,38788.0
2025-04-21 11:30:00,64.17,64.2,64.01,64.03,17530.0,63.221,63.2505,63.0633,63.0831,17530.0
2025-04-21 12:00:00,64.07,64.14,64.03,64.05,16778.0,63.1225,63.1914,63.0831,63.1028,16778.0
2025-04-21 12:30:00,64.07,64.17,64.02,64.02,20464.0,63.1225,63.221,63.0732,63.0732,20464.0
2025-04-21 13:00:00,64.04,64.04,63.89,63.93,19810.0,63.0929,63.0929,62.9451,62.9845,19810.0
2025-04-21 13:30:00,63.96,63.99,63.88,63.92,18393.0,63.0141,63.0436,62.9353,62.9747,18393.0
2025-04-21 14:00:00,63.92,64.04,63.89,64.04,26310.0,62.9747,63.0929,62.9451,63.0929,26310.0
2025-04-21 14:30:00,64.05,64.12,63.96,63.98,70546.0,63.1028,63.1717,63.0141,63.0338,70546.0
2025-04-21 15:00:00,63.97,64.15,63.97,64.07,43334.0,63.0239,63.2013,63.0239,63.1225,43334.0
2025-04-21 15:30:00,64.08,64.36,64.08,64.3,68727.0,63.1323,63.4082,63.1323,63.3491,68727.0
2025-04-22 09:30:00,65.02,65.16,64.99,65.09,28340.0,64.0584,64.1963,64.0289,64.1274,28340.0
2025-04-22 10:00:00,65.1,65.15,65.05,65.09,15967.0,64.1372,64.1865,64.088,64.1274,15967.0
2025-04-22 10:30:00,65.09,65.29,65.06,65.23,38255.0,64.1274,64.3244,64.0978,64.2653,38255.0
2025-04-22 11:00:00,65.26,65.42,65.25,65.31,52198.0,64.2949,64.4525,64.285,64.3441,52198.0
2025-04-22 11:30:00,65.31,65.52,65.31,65.5,35954.0,64.3441,64.551,64.3441,64.5313,35954.0
2025-04-22 12:00:00,65.55,65.65,65.51,65.57,45138.0,64.5806,64.6791,64.5412,64.6003,45138.0
2025-04-22 12:30:00,65.57,65.58,65.39,65.42,43032.0,64.6003,64.6101,64.4229,64.4525,43032.0
2025-04-22 13:00:00,65.41,65.48,65.19,65.19,32560.0,64.4426,64.5116,64.2259,64.2259,32560.0
2025-04-22 13:30:00,65.2,65.28,65.18,65.2,18376.0,64.2357,64.3146,64.216,64.2357,18376.0
2025-04-22 14:00:00,65.17,65.37,65.16,65.35,34064.0,64.2062,64.4032,64.1963,64.3835,34064.0
2025-04-22 14:30:00,65.34,65.4,65.31,65.39,28721.0,64.3737,64.4328,64.3441,64.4229,28721.0
2025-04-22 15:00:00,65.39,65.42,65.22,65.24,25282.0,64.4229,64.4525,64.2555,64.2752,25282.0
2025-04-22 15:30:00,65.24,65.36,65.17,65.21,180198.0,64.2752,64.3934,64.2062,64.2456,180198.0
2025-04-23 09:30:00,65.62,66.03,65.56,65.68,90433.0,64.6495,65.0535,64.5904,64.7086,90433.0
2025-04-23 10:00:00,65.73,65.77,65.55,65.76,24446.0,64.7579,64.7973,64.5806,64.7875,24446.0
2025-04-23 10:30:00,65.73,65.78,65.62,65.63,29810.0,64.7579,64.8072,64.6495,64.6594,29810.0
2025-04-23 11:00:00,65.64,65.65,65.36,65.4,44332.0,64.6692,64.6791,64.3934,64.4328,44332.0
2025-04-23 11:30:00,65.42,65.52,65.25,65.33,26825.0,64.4525,64.551,64.285,64.3638,26825.0
2025-04-23 12:00:00,65.34,65.34,65.11,65.23,36197.0,64.3737,64.3737,64.1471,64.2653,36197.0
2025-04-23 12:30:00,65.23,65.32,65.19,65.29,17958.0,64.2653,64.354,64.2259,64.3244,17958.0
2025-04-23 13:00:00,65.25,65.41,65.21,65.36,20821.0,64.285,64.4426,64.2456,64.3934,20821.0
2025-04-23 13:30:00,65.25,65.34,65.21,65.31,49746.0,64.285,64.3737,64.2456,64.3441,49746.0
2025-04-23 14:00:00,65.33,65.33,65.16,65.16,35687.0,64.3638,64.3638,64.1963,64.1963,35687.0
2025-04-23 14:30:00,65.17,65.23,65.11,65.17,47745.0,64.2062,64.2653,64.1471,64.2062,47745.0
2025-04-23 15:00:00,65.16,65.2,65.1,65.12,59256.0,64.1963,64.2357,64.1372,64.1569,59256.0
2025-04-23 15:30:00,65.14,65.19,64.97,65.15,188251.0,64.1766,64.2259,64.0091,64.1865,188251.0
2025-04-24 09:30:00,65.31,65.45,65.27,65.45,137777.0,64.3441,64.4821,64.3047,64.4821,137777.0
2025-04-24 10:00:00,65.44,65.55,65.39,65.54,47173.0,64.4722,64.5806,64.4229,64.5707,47173.0
2025-04-24 10:30:00,65.53,65.61,65.47,65.54,53045.0,64.5609,64.6397,64.5018,64.5707,53045.0
2025-04-24 11:00:00,65.55,65.62,65.5,65.5,38647.0,64.5806,64.6495,64.5313,64.5313,38647.0
2025-04-24 11:30:00,65.5,65.57,65.48,65.5,17003.0,64.5313,64.6003,64.5116,64.5313,17003.0
2025-04-24 12:00:00,65.51,65.66,65.48,65.62,35505.0,64.5412,64.6889,64.5116,64.6495,35505.0
2025-04-24 12:30:00,65.64,65.72,65.6,65.7,164568.0,64.6692,64.7481,64.6298,64.7284,164568.0
2025-04-24 13:00:00,65.7,65.73,65.62,65.68,19651.0,64.7284,64.7579,64.6495,64.7086,19651.0
2025-04-24 13:30:00,65.68,65.72,65.62,65.67,14581.0,64.7086,64.7481,64.6495,64.6988,14581.0
2025-04-24 14:00:00,65.67,65.73,65.64,65.65,36892.0,64.6988,64.7579,64.6692,64.6791,36892.0
2025-04-24 14:30:00,65.67,65.72,65.66,65.68,50365.0,64.6988,64.7481,64.6889,64.7086,50365.0
2025-04-24 15:00:00,65.67,65.75,65.61,65.72,102900.0,64.6988,64.7776,64.6397,64.7481,102900.0
2025-04-24 15:30:00,65.72,65.89,65.71,65.86,91539.0,64.7481,64.9155,64.7382,64.886,91539.0
2025-04-25 09:30:00,65.52,65.58,65.46,65.51,29573.0,64.551,64.6101,64.4919,64.5412,29573.0
2025-04-25 10:00:00,65.53,65.64,65.44,65.48,20668.0,64.5609,64.6692,64.4722,64.5116,20668.0
2025-04-25 10:30:00,65.44,65.55,65.44,65.5,19379.0,64.4722,64.5806,64.4722,64.5313,19379.0
2025-04-25 11:00:00,65.49,65.55,65.49,65.5,69591.0,64.5215,64.5806,64.5215,64.5313,69591.0
2025-04-25 11:30:00,65.51,65.73,65.51,65.72,18239.0,64.5412,64.7579,64.5412,64.7481,18239.0
2025-04-25 12:00:00,65.72,65.82,65.71,65.8,17280.0,64.7481,64.8466,64.7382,64.8269,17280.0
2025-04-25 12:30:00,65.8,65.86,65.77,65.81,52146.0,64.8269,64.886,64.7973,64.8367,52146.0
2025-04-25 13:00:00,65.8,65.88,65.77,65.88,37234.0,64.8269,64.9057,64.7973,64.9057,37234.0
2025-04-25 13:30:00,65.87,65.89,65.64,65.69,29853.0,64.8958,64.9155,64.6692,64.7185,29853.0
2025-04-25 14:00:00,65.68,65.87,65.68,65.86,69675.0,64.7086,64.8958,64.7086,64.886,69675.0
2025-04-25 14:30:00,65.87,65.95,65.85,65.9,28733.0,64.8958,64.9747,64.8761,64.9254,28733.0
2025-04-25 15:00:00,65.88,65.95,65.87,65.91,47128.0,64.9057,64.9747,64.8958,64.9352,47128.0
2025-04-25 15:30:00,65.91,65.95,65.87,65.93,51939.0,64.9352,64.9747,64.8958,64.955,51939.0
2025-04-28 09:30:00,66.12,66.27,66.01,66.12,40474.0,65.1421,65.2899,65.0338,65.1421,40474.0
2025-04-28 10:00:00,66.12,66.27,66.08,66.24,13123.0,65.1421,65.2899,65.1027,65.2604,13123.0
2025-04-28 10:30:00,66.22,66.38,66.18,66.19,20250.0,65.2407,65.3983,65.2013,65.2111,20250.0
2025-04-28 11:00:00,66.2,66.24,66.06,66.07,11568.0,65.221,65.2604,65.083,65.0929,11568.0
2025-04-28 11:30:00,66.06,66.18,66.06,66.13,9335.0,65.083,65.2013,65.083,65.152,9335.0
2025-04-28 12:00:00,66.13,66.17,66.07,66.09,7317.0,65.152,65.1914,65.0929,65.1126,7317.0
2025-04-28 12:30:00,66.12,66.23,66.11,66.18,10371.0,65.1421,65.2505,65.1323,65.2013,10371.0
2025-04-28 13:00:00,66.18,66.22,66.13,66.16,14869.0,65.2013,65.2407,65.152,65.1816,14869.0
2025-04-28 13:30:00,66.15,66.23,66.14,66.22,12321.0,65.1717,65.2505,65.1618,65.2407,12321.0
2025-04-28 14:00:00,66.23,66.32,66.22,66.32,13179.0,65.2505,65.3392,65.2407,65.3392,13179.0
2025-04-28 14:30:00,66.32,66.35,66.3,66.34,85667.0,65.3392,65.3687,65.3195,65.3589,85667.0
2025-04-28 15:00:00,66.34,66.48,66.33,66.47,85343.0,65.3589,65.4968,65.349,65.487,85343.0
2025-04-28 15:30:00,66.46,66.6,66.44,66.48,145984.0,65.4771,65.615,65.4574,65.4968,145984.0
2025-04-29 09:30:00,66.48,66.65,66.48,66.58,54695.0,65.4968,65.6643,65.4968,65.5953,54695.0
2025-04-29 10:00:00,66.64,66.64,66.49,66.51,49467.0,65.6545,65.6545,65.5067,65.5264,49467.0
2025-04-29 10:30:00,66.51,66.6,66.5,66.56,110496.0,65.5264,65.615,65.5165,65.5756,110496.0
2025-04-29 11:00:00,66.56,66.63,66.55,66.6,123356.0,65.5756,65.6446,65.5658,65.615,123356.0
2025-04-29 11:30:00,66.62,66.63,66.52,66.54,42154.0,65.6347,65.6446,65.5362,65.5559,42154.0
2025-04-29 12:00:00,66.55,66.76,66.54,66.75,37443.0,65.5658,65.7727,65.5559,65.7628,37443.0
2025-04-29 12:30:00,66.74,66.75,66.56,66.61,40892.0,65.753,65.7628,65.5756,65.6249,40892.0
2025-04-29 13:00:00,66.61,66.74,66.58,66.73,57956.0,65.6249,65.753,65.5953,65.7431,57956.0
2025-04-29 13:30:00,66.74,66.84,66.71,66.77,43077.0,65.753,65.8515,65.7234,65.7825,43077.0
2025-04-29 14:00:00,66.77,66.8,66.67,66.73,51855.0,65.7825,65.8121,65.684,65.7431,51855.0
2025-04-29 14:30:00,66.75,66.79,66.71,66.74,68244.0,65.7628,65.8022,65.7234,65.753,68244.0
2025-04-29 15:00:00,66.74,66.81,66.74,66.77,40911.0,65.753,65.8219,65.753,65.7825,40911.0
2025-04-29 15:30:00,66.77,66.78,66.67,66.69,68627.0,65.7825,65.7924,65.684,65.7037,68627.0
2025-04-30 09:30:00,66.23,66.26,66.01,66.02,121067.0,65.2505,65.2801,65.0338,65.0436,121067.0
2025-04-30 10:00:00,66.03,66.28,66.03,66.24,41006.0,65.0535,65.2998,65.0535,65.2604,41006.0
2025-04-30 10:30:00,66.27,66.45,66.17,66.45,23940.0,65.2899,65.4673,65.1914,65.4673,23940.0
2025-04-30 11:00:00,66.46,66.64,66.46,66.53,37348.0,65.4771,65.6545,65.4771,65.5461,37348.0
2025-04-30 11:30:00,66.49,66.57,66.43,66.56,65789.0,65.5067,65.5855,65.4476,65.5756,65789.0
2025-04-30 12:00:00,66.59,66.62,66.48,66.51,10390.0,65.6052,65.6347,65.4968,65.5264,10390.0
2025-04-30 12:30:00,66.5,66.63,66.48,66.59,23511.0,65.5165,65.6446,65.4968,65.6052,23511.0
2025-04-30 13:00:00,66.6,66.7,66.48,66.7,26469.0,65.615,65.7136,65.4968,65.7136,26469.0
2025-04-30 13:30:00,66.7,66.81,66.7,66.75,30996.0,65.7136,65.8219,65.7136,65.7628,30996.0
2025-04-30 14:00:00,66.72,66.92,66.68,66.72,42798.0,65.7333,65.9303,65.6939,65.7333,42798.0
2025-04-30 14:30:00,66.74,66.76,66.66,66.67,169844.0,65.753,65.7727,65.6742,65.684,169844.0
2025-04-30 15:00:00,66.68,66.8,66.68,66.72,49572.0,65.6939,65.8121,65.6939,65.7333,49572.0
2025-04-30 15:30:00,66.7,66.85,66.37,66.5,553251.0,65.7136,65.8613,65.3884,65.5165,553251.0
2025-05-01 09:30:00,66.7,66.82,66.48,66.6,150697.0,65.7136,65.8318,65.4968,65.615,150697.0
2025-05-01 10:00:00,66.67,66.71,66.55,66.68,85400.0,65.684,65.7234,65.5658,65.6939,85400.0
2025-05-01 10:30:00,66.67,66.73,66.56,66.7,200011.0,65.684,65.7431,65.5756,65.7136,200011.0
2025-05-01 11:00:00,66.72,66.83,66.68,66.74,54960.0,65.7333,65.8416,65.6939,65.753,54960.0
2025-05-01 11:30:00,66.73,66.73,66.38,66.45,45423.0,65.7431,65.7431,65.3983,65.4673,45423.0
2025-05-01 12:00:00,66.44,66.49,66.34,66.46,60011.0,65.4574,65.5067,65.3589,65.4771,60011.0
2025-05-01 12:30:00,66.45,66.51,66.42,66.46,17766.0,65.4673,65.5264,65.4377,65.4771,17766.0
2025-05-01 13:00:00,66.46,66.61,66.46,66.5,40967.0,65.4771,65.6249,65.4771,65.5165,40967.0
2025-05-01 13:30:00,66.51,66.55,66.42,66.48,27688.0,65.5264,65.5658,65.4377,65.4968,27688.0
2025-05-01 14:00:00,66.46,66.62,66.46,66.56,30399.0,65.4771,65.6347,65.4771,65.5756,30399.0
2025-05-01 14:30:00,66.56,66.8,66.56,66.59,226845.0,65.5756,65.8121,65.5756,65.6052,226845.0
2025-05-01 15:00:00,66.59,66.68,66.56,66.68,30003.0,65.6052,65.6939,65.5756,65.6939,30003.0
2025-05-01 15:30:00,66.7,66.72,66.31,66.33,263536.0,65.7136,65.7333,65.3293,65.349,263536.0
2025-05-02 09:30:00,67.37,67.5,67.29,67.33,51010.0,66.3737,66.5017,66.2948,66.3342,51010.0
2025-05-02 10:00:00,67.39,67.58,67.39,67.58,16521.0,66.3934,66.5806,66.3934,66.5806,16521.0
2025-05-02 10:30:00,67.6,67.69,67.56,67.67,102252.0,66.6003,66.6889,66.5608,66.6692,102252.0
2025-05-02 11:00:00,67.68,67.7,67.39,67.39,25276.0,66.6791,66.6988,66.3934,66.3934,25276.0
2025-05-02 11:30:00,67.4,67.42,67.31,67.33,27092.0,66.4032,66.4229,66.3145,66.3342,27092.0
2025-05-02 12:00:00,67.32,67.5,67.31,67.44,15701.0,66.3244,66.5017,66.3145,66.4426,15701.0
2025-05-02 12:30:00,67.45,67.5,67.39,67.39,15693.0,66.4525,66.5017,66.3934,66.3934,15693.0
2025-05-02 13:00:00,67.37,67.41,67.33,67.4,51427.0,66.3737,66.4131,66.3342,66.4032,51427.0
2025-05-02 13:30:00,67.4,67.47,67.38,67.38,34436.0,66.4032,66.4722,66.3835,66.3835,34436.0
2025-05-02 14:00:00,67.4,67.44,67.38,67.44,15717.0,66.4032,66.4426,66.3835,66.4426,15717.0
2025-05-02 14:30:00,67.43,67.45,67.31,67.36,25969.0,66.4328,66.4525,66.3145,66.3638,25969.0
2025-05-02 15:00:00,67.36,67.51,67.33,67.49,144174.0,66.3638,66.5116,66.3342,66.4919,144174.0
2025-05-02 15:30:00,67.5,67.52,67.45,67.47,105649.0,66.5017,66.5214,66.4525,66.4722,105649.0
2025-05-05 09:30:00,67.74,67.8,67.69,67.73,31938.0,66.7382,66.7973,66.6889,66.7283,31938.0
2025-05-05 10:00:00,67.74,67.76,67.67,67.74,25326.0,66.7382,66.7579,66.6692,66.7382,25326.0
2025-05-05 10:30:00,67.75,67.81,67.7,67.8,12613.0,66.748,66.8071,66.6988,66.7973,12613.0
2025-05-05 11:00:00,67.79,67.81,67.73,67.73,12454.0,66.7874,66.8071,66.7283,66.7283,12454.0
2025-05-05 11:30:00,67.74,67.74,67.64,67.67,5617.0,66.7382,66.7382,66.6397,66.6692,5617.0
2025-05-05 12:00:00,67.69,67.72,67.66,67.69,158697.0,66.6889,66.7185,66.6594,66.6889,158697.0
2025-05-05 12:30:00,67.69,67.72,67.64,67.65,27067.0,66.6889,66.7185,66.6397,66.6495,27067.0
2025-05-05 13:00:00,67.63,67.66,67.62,67.63,15574.0,66.6298,66.6594,66.62,66.6298,15574.0
2025-05-05 13:30:00,67.63,67.69,67.61,67.64,22666.0,66.6298,66.6889,66.6101,66.6397,22666.0
2025-05-05 14:00:00,67.64,67.72,67.63,67.68,17154.0,66.6397,66.7185,66.6298,66.6791,17154.0
2025-05-05 14:30:00,67.69,67.73,67.68,67.73,10706.0,66.6889,66.7283,66.6791,66.7283,10706.0
2025-05-05 15:00:00,67.71,67.76,67.69,67.72,19766.0,66.7086,66.7579,66.6889,66.7185,19766.0
2025-05-05 15:30:00,67.72,67.74,67.61,67.63,33019.0,66.7185,66.7382,66.6101,66.6298,33019.0
2025-05-06 09:30:00,67.72,67.9,67.72,67.86,32432.0,66.7185,66.8958,66.7185,66.8564,32432.0
2025-05-06 10:00:00,67.87,68.06,67.84,67.97,23886.0,66.8663,67.0535,66.8367,66.9648,23886.0
2025-05-06 10:30:00,67.98,68.0,67.83,67.85,31840.0,66.9746,66.9943,66.8269,66.8466,31840.0
2025-05-06 11:00:00,67.84,67.94,67.84,67.9,20510.0,66.8367,66.9352,66.8367,66.8958,20510.0
2025-05-06 11:30:00,67.91,67.94,67.8,67.81,15590.0,66.9057,66.9352,66.7973,66.8071,15590.0
2025-05-06 12:00:00,67.81,67.95,67.78,67.93,23283.0,66.8071,66.9451,66.7776,66.9254,23283.0
2025-05-06 12:30:00,67.92,68.0,67.82,67.82,9805.0,66.9155,66.9943,66.817,66.817,9805.0
2025-05-06 13:00:00,67.83,68.01,67.82,67.92,83788.0,66.8269,67.0042,66.817,66.9155,83788.0
2025-05-06 13:30:00,67.92,67.95,67.79,67.8,31398.0,66.9155,66.9451,66.7874,66.7973,31398.0
2025-05-06 14:00:00,67.8,67.92,67.8,67.92,26480.0,66.7973,66.9155,66.7973,66.9155,26480.0
2025-05-06 14:30:00,67.92,68.0,67.92,68.0,42420.0,66.9155,66.9943,66.9155,66.9943,42420.0
2025-05-06 15:00:00,67.99,68.0,67.92,67.99,59194.0,66.9845,66.9943,66.9155,66.9845,59194.0
2025-05-06 15:30:00,68.0,68.03,67.88,67.92,78476.0,66.9943,67.0239,66.8761,66.9155,78476.0
2025-05-07 09:30:00,67.62,67.76,67.6,67.73,38935.0,66.62,66.7579,66.6003,66.7283,38935.0
2025-05-07 10:00:00,67.73,67.75,67.66,67.74,11852.0,66.7283,66.748,66.6594,66.7382,11852.0
2025-05-07 10:30:00,67.73,67.8,67.67,67.68,17591.0,66.7283,66.7973,66.6692,66.6791,17591.0
2025-05-07 11:00:00,67.68,67.73,67.59,67.6,26836.0,66.6791,66.7283,66.5904,66.6003,26836.0
2025-05-07 11:30:00,67.6,67.74,67.6,67.73,18970.0,66.6003,66.7382,66.6003,66.7283,18970.0
2025-05-07 12:00:00,67.71,67.73,67.64,67.64,34742.0,66.7086,66.7283,66.6397,66.6397,34742.0
2025-05-07 12:30:00,67.65,67.82,67.65,67.81,49015.0,66.6495,66.817,66.6495,66.8071,49015.0
2025-05-07 13:00:00,67.8,67.84,67.73,67.73,35264.0,66.7973,66.8367,66.7283,66.7283,35264.0
2025-05-07 13:30:00,67.74,67.75,67.63,67.68,110105.0,66.7382,66.748,66.6298,66.6791,110105.0
2025-05-07 14:00:00,67.75,67.76,67.56,67.66,32816.0,66.748,66.7579,66.5608,66.6594,32816.0
2025-05-07 14:30:00,67.67,67.83,67.52,67.78,145669.0,66.6692,66.8269,66.5214,66.7776,145669.0
2025-05-07 15:00:00,67.78,67.78,67.44,67.46,91804.0,66.7776,66.7776,66.4426,66.4623,91804.0
2025-05-07 15:30:00,67.44,67.72,67.43,67.6,126090.0,66.4426,66.7185,66.4328,66.6003,126090.0
2025-05-08 09:30:00,67.91,67.98,67.91,67.96,22834.0,66.9057,66.9746,66.9057,66.9549,22834.0
2025-05-08 10:00:00,67.96,68.05,67.91,68.0,23543.0,66.9549,67.0436,66.9057,66.9943,23543.0
2025-05-08 10:30:00,68.02,68.03,67.73,67.73,44130.0,67.014,67.0239,66.7283,66.7283,44130.0
2025-05-08 11:00:00,67.72,67.87,67.71,67.83,23277.0,66.7185,66.8663,66.7086,66.8269,23277.0
2025-05-08 11:30:00,67.82,67.99,67.8,67.88,26313.0,66.817,66.9845,66.7973,66.8761,26313.0
2025-05-08 12:00:00,67.87,67.9,67.75,67.76,9232.0,66.8663,66.8958,66.748,66.7579,9232.0
2025-05-08 12:30:00,67.76,67.9,67.76,67.88,39119.0,66.7579,66.8958,66.7579,66.8761,39119.0
2025-05-08 13:00:00,67.87,67.87,67.78,67.78,66995.0,66.8663,66.8663,66.7776,66.7776,66995.0
2025-05-08 13:30:00,67.79,67.82,67.72,67.73,48090.0,66.7874,66.817,66.7185,66.7283,48090.0
2025-05-08 14:00:00,67.73,67.79,67.7,67.72,21328.0,66.7283,66.7874,66.6988,66.7185,21328.0
2025-05-08 14:30:00,67.73,67.77,67.71,67.72,103362.0,66.7283,66.7677,66.7086,66.7185,103362.0
2025-05-08 15:00:00,67.71,67.73,67.65,67.7,33847.0,66.7086,66.7283,66.6495,66.6988,33847.0
2025-05-08 15:30:00,67.71,67.79,67.61,67.64,234548.0,66.7086,66.7874,66.6101,66.6397,234548.0
2025-05-09 09:30:00,68.21,68.25,68.17,68.22,30378.0,67.2012,67.2406,67.1618,67.2111,30378.0
2025-05-09 10:00:00,68.21,68.25,68.12,68.16,24470.0,67.2012,67.2406,67.1126,67.152,24470.0
2025-05-09 10:30:00,68.18,68.23,68.1,68.15,22586.0,67.1717,67.2209,67.0929,67.1421,22586.0
2025-05-09 11:00:00,68.15,68.17,68.02,68.04,14405.0,67.1421,67.1618,67.014,67.0337,14405.0
2025-05-09 11:30:00,68.06,68.11,68.02,68.1,101729.0,67.0535,67.1027,67.014,67.0929,101729.0
2025-05-09 12:00:00,68.11,68.14,67.99,67.99,38386.0,67.1027,67.1323,66.9845,66.9845,38386.0
2025-05-09 12:30:00,68.0,68.04,67.89,67.9,12242.0,66.9943,67.0337,66.886,66.8958,12242.0
2025-05-09 13:00:00,67.88,68.05,67.85,68.01,75590.0,66.8761,67.0436,66.8466,67.0042,75590.0
2025-05-09 13:30:00,68.01,68.12,68.0,68.1,24793.0,67.0042,67.1126,66.9943,67.0929,24793.0
2025-05-09 14:00:00,68.11,68.12,68.03,68.03,18098.0,67.1027,67.1126,67.0239,67.0239,18098.0
2025-05-09 14:30:00,68.03,68.09,68.02,68.09,12035.0,67.0239,67.083,67.014,67.083,12035.0
2025-05-09 15:00:00,68.1,68.12,67.99,68.01,47822.0,67.0929,67.1126,66.9845,67.0042,47822.0
2025-05-09 15:30:00,68.0,68.1,67.97,68.08,98059.0,66.9943,67.0929,66.9648,67.0732,98059.0
2025-05-12 09:30:00,68.39,68.39,68.1,68.13,61462.0,67.3786,67.3786,67.0929,67.1224,61462.0
2025-05-12 10:00:00,68.14,68.21,68.02,68.07,60273.0,67.1323,67.2012,67.014,67.0633,60273.0
2025-05-12 10:30:00,68.05,68.22,67.95,68.17,60568.0,67.0436,67.2111,66.9451,67.1618,60568.0
2025-05-12 11:00:00,68.17,68.27,68.15,68.23,56796.0,67.1618,67.2603,67.1421,67.2209,56796.0
2025-05-12 11:30:00,68.23,68.24,68.07,68.09,29875.0,67.2209,67.2308,67.0633,67.083,29875.0
2025-05-12 12:00:00,68.1,68.18,68.07,68.09,14682.0,67.0929,67.1717,67.0633,67.083,14682.0
2025-05-12 12:30:00,68.1,68.18,68.09,68.16,28066.0,67.0929,67.1717,67.083,67.152,28066.0
2025-05-12 13:00:00,68.16,68.2,68.12,68.14,36837.0,67.152,67.1914,67.1126,67.1323,36837.0
2025-05-12 13:30:00,68.14,68.17,68.11,68.15,7202.0,67.1323,67.1618,67.1027,67.1421,7202.0
2025-05-12 14:00:00,68.13,68.18,68.09,68.12,29844.0,67.1224,67.1717,67.083,67.1126,29844.0
2025-05-12 14:30:00,68.13,68.21,68.13,68.16,18198.0,67.1224,67.2012,67.1224,67.152,18198.0
2025-05-12 15:00:00,68.16,68.25,68.16,68.2,17596.0,67.152,67.2406,67.152,67.1914,17596.0
2025-05-12 15:30:00,68.2,68.27,68.18,68.24,35798.0,67.1914,67.2603,67.1717,67.2308,35798.0
2025-05-13 09:30:00,68.2,68.26,68.16,68.2,36849.0,67.1914,67.2505,67.152,67.1914,36849.0
2025-05-13 10:00:00,68.21,68.27,68.16,68.17,26341.0,67.2012,67.2603,67.152,67.1618,26341.0
2025-05-13 10:30:00,68.16,68.29,68.15,68.28,69681.0,67.152,67.28,67.1421,67.2702,69681.0
2025-05-13 11:00:00,68.28,68.36,68.26,68.35,98737.0,67.2702,67.349,67.2505,67.3392,98737.0
2025-05-13 11:30:00,68.35,68.4,68.33,68.38,38408.0,67.3392,67.3884,67.3195,67.3687,38408.0
2025-05-13 12:00:00,68.36,68.38,68.31,68.36,21395.0,67.349,67.3687,67.2998,67.349,21395.0
2025-05-13 12:30:00,68.38,68.53,68.37,68.5,48264.0,67.3687,67.5165,67.3589,67.4869,48264.0
2025-05-13 13:00:00,68.49,68.52,68.46,68.46,27065.0,67.4771,67.5066,67.4475,67.4475,27065.0
2025-05-13 13:30:00,68.47,68.53,68.46,68.47,36580.0,67.4574,67.5165,67.4475,67.4574,36580.0
2025-05-13 14:00:00,68.46,68.53,68.42,68.47,30489.0,67.4475,67.5165,67.4081,67.4574,30489.0
2025-05-13 14:30:00,68.48,68.57,68.47,68.56,27596.0,67.4672,67.5559,67.4574,67.5461,27596.0
2025-05-13 15:00:00,68.56,68.57,68.49,68.5,70849.0,67.5461,67.5559,67.4771,67.4869,70849.0
2025-05-13 15:30:00,68.5,68.53,68.35,68.39,983271.0,67.4869,67.5165,67.3392,67.3786,983271.0
2025-05-14 09:30:00,68.74,68.86,68.56,68.6,28111.0,67.7234,67.8416,67.5461,67.5855,28111.0
2025-05-14 10:00:00,68.6,68.63,68.49,68.55,32518.0,67.5855,67.615,67.4771,67.5362,32518.0
2025-05-14 10:30:00,68.56,68.57,68.45,68.48,56541.0,67.5461,67.5559,67.4377,67.4672,56541.0
2025-05-14 11:00:00,68.47,68.48,68.32,68.38,127511.0,67.4574,67.4672,67.3096,67.3687,127511.0
2025-05-14 11:30:00,68.36,68.43,68.35,68.39,57572.0,67.349,67.418,67.3392,67.3786,57572.0
2025-05-14 12:00:00,68.39,68.46,68.36,68.38,19980.0,67.3786,67.4475,67.349,67.3687,19980.0
2025-05-14 12:30:00,68.39,68.42,68.17,68.31,129739.0,67.3786,67.4081,67.1618,67.2998,129739.0
2025-05-14 13:00:00,68.31,68.32,68.18,68.27,73393.0,67.2998,67.3096,67.1717,67.2603,73393.0
2025-05-14 13:30:00,68.27,68.33,68.21,68.26,68502.0,67.2603,67.3195,67.2012,67.2505,68502.0
2025-05-14 14:00:00,68.27,68.28,68.11,68.12,33973.0,67.2603,67.2702,67.1027,67.1126,33973.0
2025-05-14 14:30:00,68.12,68.19,68.11,68.14,73270.0,67.1126,67.1815,67.1027,67.1323,73270.0
2025-05-14 15:00:00,68.12,68.18,68.08,68.16,173608.0,67.1126,67.1717,67.0732,67.152,173608.0
2025-05-14 15:30:00,68.15,68.16,68.06,68.1,138677.0,67.1421,67.152,67.0535,67.0929,138677.0
2025-05-15 09:30:00,68.53,68.79,68.51,68.58,53112.0,67.5165,67.7727,67.4968,67.5658,53112.0
2025-05-15 10:00:00,68.58,68.62,68.5,68.52,77758.0,67.5658,67.6052,67.4869,67.5066,77758.0
2025-05-15 10:30:00,68.51,68.53,68.39,68.5,122385.0,67.4968,67.5165,67.3786,67.4869,122385.0
2025-05-15 11:00:00,68.49,68.63,68.47,68.58,113801.0,67.4771,67.615,67.4574,67.5658,113801.0
2025-05-15 11:30:00,68.58,68.72,68.55,68.72,63099.0,67.5658,67.7037,67.5362,67.7037,63099.0
2025-05-15 12:00:00,68.72,68.73,68.62,68.66,35831.0,67.7037,67.7135,67.6052,67.6446,35831.0
2025-05-15 12:30:00,68.66,68.74,68.61,68.73,53167.0,67.6446,67.7234,67.5953,67.7135,53167.0
2025-05-15 13:00:00,68.73,68.78,68.68,68.69,60624.0,67.7135,67.7628,67.6643,67.6741,60624.0
2025-05-15 13:30:00,68.69,68.71,68.64,68.65,64859.0,67.6741,67.6938,67.6249,67.6347,64859.0
2025-05-15 14:00:00,68.65,68.69,68.62,68.66,98376.0,67.6347,67.6741,67.6052,67.6446,98376.0
2025-05-15 14:30:00,68.66,68.72,68.64,68.7,108438.0,67.6446,67.7037,67.6249,67.684,108438.0
2025-05-15 15:00:00,68.71,68.75,68.69,68.73,183296.0,67.6938,67.7332,67.6741,67.7135,183296.0
2025-05-15 15:30:00,68.73,68.91,68.73,68.91,708044.0,67.7135,67.8909,67.7135,67.8909,708044.0
2025-05-16 09:30:00,68.87,69.02,68.83,69.02,240748.0,67.8515,67.9993,67.8121,67.9993,240748.0
2025-05-16 10:00:00,69.02,69.03,68.87,68.93,61158.0,67.9993,68.0091,67.8515,67.9106,61158.0
2025-05-16 10:30:00,68.94,68.95,68.74,68.81,38655.0,67.9204,67.9303,67.7234,67.7924,38655.0
2025-05-16 11:00:00,68.82,68.89,68.8,68.83,58691.0,67.8022,67.8712,67.7825,67.8121,58691.0
2025-05-16 11:30:00,68.84,68.92,68.81,68.86,36530.0,67.8219,67.9007,67.7924,67.8416,36530.0
2025-05-16 12:00:00,68.86,68.94,68.85,68.92,43494.0,67.8416,67.9204,67.8318,67.9007,43494.0
2025-05-16 12:30:00,68.92,68.98,68.92,68.97,38554.0,67.9007,67.9598,67.9007,67.95,38554.0
2025-05-16 13:00:00,68.97,69.03,68.96,69.02,59096.0,67.95,68.0091,67.9401,67.9993,59096.0
2025-05-16 13:30:00,69.01,69.02,68.95,68.98,18796.0,67.9894,67.9993,67.9303,67.9598,18796.0
2025-05-16 14:00:00,68.99,69.04,68.97,69.03,11773.0,67.9697,68.019,67.95,68.0091,11773.0
2025-05-16 14:30:00,69.03,69.09,69.01,69.07,27127.0,68.0091,68.0682,67.9894,68.0485,27127.0
2025-05-16 15:00:00,69.07,69.12,69.06,69.09,67852.0,68.0485,68.0978,68.0387,68.0682,67852.0
2025-05-16 15:30:00,69.08,69.1,69.0,69.03,67494.0,68.0584,68.0781,67.9795,68.0091,67494.0
2025-05-19 09:30:00,68.91,69.16,68.91,69.15,35679.0,67.8909,68.1372,67.8909,68.1273,35679.0
2025-05-19 10:00:00,69.15,69.27,69.12,69.23,25077.0,68.1273,68.2456,68.0978,68.2061,25077.0
2025-05-19 10:30:00,69.25,69.3,69.2,69.25,32225.0,68.2259,68.2751,68.1766,68.2259,32225.0
2025-05-19 11:00:00,69.26,69.33,69.24,69.28,31559.0,68.2357,68.3047,68.216,68.2554,31559.0
2025-05-19 11:30:00,69.29,69.39,69.27,69.27,10420.0,68.2653,68.3638,68.2456,68.2456,10420.0
2025-05-19 12:00:00,69.28,69.32,69.24,69.32,19343.0,68.2554,68.2948,68.216,68.2948,19343.0
2025-05-19 12:30:00,69.32,69.35,69.3,69.33,45851.0,68.2948,68.3244,68.2751,68.3047,45851.0
2025-05-19 13:00:00,69.34,69.39,69.32,69.36,15157.0,68.3145,68.3638,68.2948,68.3342,15157.0
2025-05-19 13:30:00,69.36,69.39,69.29,69.29,14682.0,68.3342,68.3638,68.2653,68.2653,14682.0
2025-05-19 14:00:00,69.28,69.3,69.24,69.26,12876.0,68.2554,68.2751,68.216,68.2357,12876.0
2025-05-19 14:30:00,69.26,69.36,69.26,69.35,52615.0,68.2357,68.3342,68.2357,68.3244,52615.0
2025-05-19 15:00:00,69.36,69.36,69.31,69.34,28120.0,68.3342,68.3342,68.285,68.3145,28120.0
2025-05-19 15:30:00,69.34,69.54,69.34,69.54,45819.0,68.3145,68.5116,68.3145,68.5116,45819.0
2025-05-20 09:30:00,69.49,69.57,69.39,69.52,37936.0,68.4623,68.5411,68.3638,68.4919,37936.0
2025-05-20 10:00:00,69.51,69.56,69.49,69.54,37131.0,68.482,68.5313,68.4623,68.5116,37131.0
2025-05-20 10:30:00,69.56,69.65,69.49,69.6,34246.0,68.5313,68.6199,68.4623,68.5707,34246.0
2025-05-20 11:00:00,69.59,69.61,69.55,69.59,28780.0,68.5608,68.5805,68.5214,68.5608,28780.0
2025-05-20 11:30:00,69.59,69.63,69.53,69.63,25074.0,68.5608,68.6002,68.5017,68.6002,25074.0
2025-05-20 12:00:00,69.63,69.66,69.58,69.6,13948.0,68.6002,68.6298,68.551,68.5707,13948.0
2025-05-20 12:30:00,69.62,69.7,69.6,69.7,18658.0,68.5904,68.6692,68.5707,68.6692,18658.0
2025-05-20 13:00:00,69.7,69.76,69.7,69.75,17617.0,68.6692,68.7283,68.6692,68.7185,17617.0
2025-05-20 13:30:00,69.75,69.79,69.74,69.77,10017.0,68.7185,68.7579,68.7086,68.7382,10017.0
2025-05-20 14:00:00,69.77,69.79,69.66,69.66,56322.0,68.7382,68.7579,68.6298,68.6298,56322.0
2025-05-20 14:30:00,69.67,69.72,69.65,69.67,22262.0,68.6396,68.6889,68.6199,68.6396,22262.0
2025-05-20 15:00:00,69.66,69.75,69.6,69.73,68720.0,68.6298,68.7185,68.5707,68.6988,68720.0
2025-05-20 15:30:00,69.74,69.8,69.71,69.76,63219.0,68.7086,68.7677,68.679,68.7283,63219.0
2025-05-21 09:30:00,69.73,69.89,69.73,69.88,37712.0,68.6988,68.8564,68.6988,68.8465,37712.0
2025-05-21 10:00:00,69.88,69.98,69.88,69.95,36285.0,68.8465,68.9451,68.8465,68.9155,36285.0
2025-05-21 10:30:00,69.95,70.0,69.9,70.0,28396.0,68.9155,68.9648,68.8662,68.9648,28396.0
2025-05-21 11:00:00,69.99,70.07,69.95,70.01,26371.0,68.9549,69.0337,68.9155,68.9746,26371.0
2025-05-21 11:30:00,70.01,70.04,69.97,70.01,38018.0,68.9746,69.0042,68.9352,68.9746,38018.0
2025-05-21 12:00:00,69.99,70.07,69.99,70.02,26883.0,68.9549,69.0337,68.9549,68.9845,26883.0
2025-05-21 12:30:00,70.02,70.07,70.02,70.03,13708.0,68.9845,69.0337,68.9845,68.9943,13708.0
2025-05-21 13:00:00,70.02,70.07,69.55,69.55,33574.0,68.9845,69.0337,68.5214,68.5214,33574.0
2025-05-21 13:30:00,69.54,69.71,69.47,69.61,20974.0,68.5116,68.679,68.4426,68.5805,20974.0
2025-05-21 14:00:00,69.63,69.66,69.5,69.56,68545.0,68.6002,68.6298,68.4722,68.5313,68545.0
2025-05-21 14:30:00,69.55,69.63,69.46,69.47,28208.0,68.5214,68.6002,68.4327,68.4426,28208.0
2025-05-21 15:00:00,69.47,69.52,69.38,69.4,28824.0,68.4426,68.4919,68.3539,68.3736,28824.0
2025-05-21 15:30:00,69.41,69.52,69.39,69.39,58287.0,68.3835,68.4919,68.3638,68.3638,58287.0
2025-05-22 09:30:00,69.21,69.22,69.09,69.15,39760.0,68.1864,68.1963,68.0682,68.1273,39760.0
2025-05-22 10:00:00,69.15,69.31,69.15,69.3,38289.0,68.1273,68.285,68.1273,68.2751,38289.0
2025-05-22 10:30:00,69.31,69.32,69.22,69.27,19003.0,68.285,68.2948,68.1963,68.2456,19003.0
2025-05-22 11:00:00,69.28,69.36,69.23,69.3,43342.0,68.2554,68.3342,68.2061,68.2751,43342.0
2025-05-22 11:30:00,69.29,69.38,69.29,69.36,13905.0,68.2653,68.3539,68.2653,68.3342,13905.0
2025-05-22 12:00:00,69.36,69.46,69.35,69.36,16157.0,68.3342,68.4327,68.3244,68.3342,16157.0
2025-05-22 12:30:00,69.36,69.39,69.25,69.25,127293.0,68.3342,68.3638,68.2259,68.2259,127293.0
2025-05-22 13:00:00,69.25,69.33,69.22,69.31,24059.0,68.2259,68.3047,68.1963,68.285,24059.0
2025-05-22 13:30:00,69.32,69.43,69.29,69.42,39136.0,68.2948,68.4032,68.2653,68.3933,39136.0
2025-05-22 14:00:00,69.41,69.45,69.4,69.42,10984.0,68.3835,68.4229,68.3736,68.3933,10984.0
2025-05-22 14:30:00,69.41,69.45,69.38,69.43,29745.0,68.3835,68.4229,68.3539,68.4032,29745.0
2025-05-22 15:00:00,69.44,69.48,69.43,69.47,31790.0,68.413,68.4525,68.4032,68.4426,31790.0
2025-05-22 15:30:00,69.46,69.46,69.26,69.31,88928.0,68.4327,68.4327,68.2357,68.285,88928.0
2025-05-23 09:30:00,69.1,69.37,68.96,69.34,32769.0,68.0781,68.3441,67.9401,68.3145,32769.0
2025-05-23 10:00:00,69.33,69.57,69.33,69.43,62849.0,68.3047,68.5411,68.3047,68.4032,62849.0
2025-05-23 10:30:00,69.44,69.55,69.42,69.51,18608.0,68.413,68.5214,68.3933,68.482,18608.0
2025-05-23 11:00:00,69.51,69.54,69.42,69.47,43740.0,68.482,68.5116,68.3933,68.4426,43740.0
2025-05-23 11:30:00,69.46,69.6,69.46,69.52,53262.0,68.4327,68.5707,68.4327,68.4919,53262.0
2025-05-23 12:00:00,69.53,69.63,69.51,69.62,20482.0,68.5017,68.6002,68.482,68.5904,20482.0
2025-05-23 12:30:00,69.59,69.69,69.54,69.65,21589.0,68.5608,68.6593,68.5116,68.6199,21589.0
2025-05-23 13:00:00,69.64,69.76,69.63,69.76,15086.0,68.6101,68.7283,68.6002,68.7283,15086.0
2025-05-23 13:30:00,69.78,69.9,69.77,69.84,25837.0,68.748,68.8662,68.7382,68.8071,25837.0
2025-05-23 14:00:00,69.83,69.9,69.76,69.78,62361.0,68.7973,68.8662,68.7283,68.748,62361.0
2025-05-23 14:30:00,69.79,69.85,69.75,69.76,36646.0,68.7579,68.817,68.7185,68.7283,36646.0
2025-05-23 15:00:00,69.76,69.82,69.7,69.72,36036.0,68.7283,68.7874,68.6692,68.6889,36036.0
2025-05-23 15:30:00,69.71,69.79,69.67,69.79,79381.0,68.679,68.7579,68.6396,68.7579,79381.0
2025-05-27 09:30:00,70.75,70.77,70.58,70.59,55817.0,69.7037,69.7234,69.5362,69.546,55817.0
2025-05-27 10:00:00,70.59,70.75,70.56,70.72,63158.0,69.546,69.7037,69.5165,69.6741,63158.0
2025-05-27 10:30:00,70.71,70.71,70.56,70.63,29781.0,69.6643,69.6643,69.5165,69.5854,29781.0
2025-05-27 11:00:00,70.63,70.68,70.62,70.67,22401.0,69.5854,69.6347,69.5756,69.6249,22401.0
2025-05-27 11:30:00,70.67,70.67,70.58,70.61,17087.0,69.6249,69.6249,69.5362,69.5657,17087.0
2025-05-27 12:00:00,70.61,70.76,70.61,70.72,25871.0,69.5657,69.7135,69.5657,69.6741,25871.0
2025-05-27 12:30:00,70.72,70.76,70.68,70.7,23971.0,69.6741,69.7135,69.6347,69.6544,23971.0
2025-05-27 13:00:00,70.7,70.72,70.66,70.68,8391.0,69.6544,69.6741,69.615,69.6347,8391.0
2025-05-27 13:30:00,70.67,70.74,70.65,70.73,15553.0,69.6249,69.6938,69.6051,69.684,15553.0
2025-05-27 14:00:00,70.74,70.76,70.71,70.73,37937.0,69.6938,69.7135,69.6643,69.684,37937.0
2025-05-27 14:30:00,70.74,70.75,70.72,70.73,11853.0,69.6938,69.7037,69.6741,69.684,11853.0
2025-05-27 15:00:00,70.72,70.75,70.68,70.69,44078.0,69.6741,69.7037,69.6347,69.6446,44078.0
2025-05-27 15:30:00,70.69,70.73,70.67,70.73,123499.0,69.6446,69.684,69.6249,69.684,123499.0
2025-05-28 09:30:00,70.31,70.32,70.19,70.22,50440.0,69.2702,69.28,69.152,69.1815,50440.0
2025-05-28 10:00:00,70.25,70.33,70.22,70.28,24518.0,69.2111,69.2899,69.1815,69.2406,24518.0
2025-05-28 10:30:00,70.28,70.29,70.16,70.19,42537.0,69.2406,69.2505,69.1224,69.152,42537.0
2025-05-28 11:00:00,70.19,70.24,70.1,70.12,23078.0,69.152,69.2012,69.0633,69.083,23078.0
2025-05-28 11:30:00,70.12,70.13,70.01,70.02,105857.0,69.083,69.0928,68.9746,68.9845,105857.0
2025-05-28 12:00:00,70.03,70.16,70.03,70.15,118906.0,68.9943,69.1224,68.9943,69.1125,118906.0
2025-05-28 12:30:00,70.14,70.19,70.13,70.19,29757.0,69.1027,69.152,69.0928,69.152,29757.0
2025-05-28 13:00:00,70.18,70.31,70.17,70.28,28057.0,69.1421,69.2702,69.1322,69.2406,28057.0
2025-05-28 13:30:00,70.28,70.28,70.21,70.22,19303.0,69.2406,69.2406,69.1717,69.1815,19303.0
2025-05-28 14:00:00,70.22,70.28,70.19,70.2,15025.0,69.1815,69.2406,69.152,69.1618,15025.0
2025-05-28 14:30:00,70.2,70.23,70.12,70.21,68240.0,69.1618,69.1914,69.083,69.1717,68240.0
2025-05-28 15:00:00,70.21,70.26,70.18,70.18,36469.0,69.1717,69.2209,69.1421,69.1421,36469.0
2025-05-28 15:30:00,70.2,70.21,70.06,70.13,87076.0,69.1618,69.1717,69.0239,69.0928,87076.0
2025-05-29 09:30:00,70.31,70.36,70.12,70.17,48875.0,69.2702,69.3194,69.083,69.1322,48875.0
2025-05-29 10:00:00,70.2,70.23,70.07,70.17,36435.0,69.1618,69.1914,69.0337,69.1322,36435.0
2025-05-29 10:30:00,70.13,70.21,70.04,70.2,14659.0,69.0928,69.1717,69.0042,69.1618,14659.0
2025-05-29 11:00:00,70.2,70.3,70.17,70.29,15341.0,69.1618,69.2603,69.1322,69.2505,15341.0
2025-05-29 11:30:00,70.3,70.31,70.08,70.11,18453.0,69.2603,69.2702,69.0436,69.0731,18453.0
2025-05-29 12:00:00,70.06,70.29,70.05,70.27,17630.0,69.0239,69.2505,69.014,69.2308,17630.0
2025-05-29 12:30:00,70.27,70.37,70.27,70.34,11620.0,69.2308,69.3293,69.2308,69.2997,11620.0
2025-05-29 13:00:00,70.34,70.37,70.24,70.26,16084.0,69.2997,69.3293,69.2012,69.2209,16084.0
2025-05-29 13:30:00,70.25,70.36,70.24,70.3,13396.0,69.2111,69.3194,69.2012,69.2603,13396.0
2025-05-29 14:00:00,70.29,70.38,70.28,70.29,17934.0,69.2505,69.3391,69.2406,69.2505,17934.0
2025-05-29 14:30:00,70.3,70.37,70.29,70.31,47344.0,69.2603,69.3293,69.2505,69.2702,47344.0
2025-05-29 15:00:00,70.33,70.38,70.31,70.31,46211.0,69.2899,69.3391,69.2702,69.2702,46211.0
2025-05-29 15:30:00,70.32,70.35,70.27,70.33,318686.0,69.28,69.3096,69.2308,69.2899,318686.0
2025-05-30 09:30:00,70.59,70.59,70.32,70.38,188467.0,69.546,69.546,69.28,69.3391,188467.0
2025-05-30 10:00:00,70.38,70.57,70.37,70.53,114577.0,69.3391,69.5263,69.3293,69.4869,114577.0
2025-05-30 10:30:00,70.52,70.56,70.29,70.36,101312.0,69.4771,69.5165,69.2505,69.3194,101312.0
2025-05-30 11:00:00,70.37,70.53,70.37,70.37,72437.0,69.3293,69.4869,69.3293,69.3293,72437.0
2025-05-30 11:30:00,70.37,70.42,70.3,70.32,168311.0,69.3293,69.3785,69.2603,69.28,168311.0
2025-05-30 12:00:00,70.34,70.41,70.15,70.17,26983.0,69.2997,69.3687,69.1125,69.1322,26983.0
2025-05-30 12:30:00,70.13,70.18,70.05,70.14,116248.0,69.0928,69.1421,69.014,69.1027,116248.0
2025-05-30 13:00:00,70.13,70.29,70.12,70.26,40549.0,69.0928,69.2505,69.083,69.2209,40549.0
2025-05-30 13:30:00,70.27,70.32,70.25,70.25,29496.0,69.2308,69.28,69.2111,69.2111,29496.0
2025-05-30 14:00:00,70.25,70.45,70.25,70.42,65908.0,69.2111,69.4081,69.2111,69.3785,65908.0
2025-05-30 14:30:00,70.42,70.45,70.38,70.44,38489.0,69.3785,69.4081,69.3391,69.3983,38489.0
2025-05-30 15:00:00,70.44,70.53,70.43,70.51,64431.0,69.3983,69.4869,69.3884,69.4672,64431.0
2025-05-30 15:30:00,70.5,70.58,70.44,70.56,144203.0,69.4574,69.5362,69.3983,69.5165,144203.0
2025-06-02 09:30:00,70.81,71.05,70.79,70.82,137867.0,69.7628,69.9992,69.7431,69.7726,137867.0
2025-06-02 10:00:00,70.76,71.03,70.76,71.02,136659.0,69.7135,69.9795,69.7135,69.9697,136659.0
2025-06-02 10:30:00,71.03,71.15,71.01,71.08,167877.0,69.9795,70.0978,69.9598,70.0288,167877.0
2025-06-02 11:00:00,71.08,71.18,71.05,71.12,41571.0,70.0288,70.1273,69.9992,70.0682,41571.0
2025-06-02 11:30:00,71.11,71.17,71.04,71.12,63787.0,70.0583,70.1175,69.9894,70.0682,63787.0
2025-06-02 12:00:00,71.13,71.14,71.06,71.09,17148.0,70.078,70.0879,70.0091,70.0386,17148.0
2025-06-02 12:30:00,71.08,71.14,71.05,71.14,16188.0,70.0288,70.0879,69.9992,70.0879,16188.0
2025-06-02 13:00:00,71.14,71.19,71.08,71.08,24349.0,70.0879,70.1372,70.0288,70.0288,24349.0
2025-06-02 13:30:00,71.09,71.13,71.07,71.11,17304.0,70.0386,70.078,70.0189,70.0583,17304.0
2025-06-02 14:00:00,71.1,71.26,71.05,71.25,65133.0,70.0485,70.2061,69.9992,70.1963,65133.0
2025-06-02 14:30:00,71.26,71.34,71.23,71.34,64769.0,70.2061,70.2849,70.1766,70.2849,64769.0
2025-06-02 15:00:00,71.34,71.36,71.3,71.36,33788.0,70.2849,70.3046,70.2455,70.3046,33788.0
2025-06-02 15:30:00,71.36,71.47,71.33,71.47,113348.0,70.3046,70.413,70.2751,70.413,113348.0
2025-06-03 09:30:00,70.82,70.9,70.75,70.75,33572.0,69.7726,69.8515,69.7037,69.7037,33572.0
2025-06-03 10:00:00,70.74,70.83,70.57,70.83,35387.0,69.6938,69.7825,69.5263,69.7825,35387.0
2025-06-03 10:30:00,70.84,70.86,70.75,70.83,77129.0,69.7923,69.812,69.7037,69.7825,77129.0
2025-06-03 11:00:00,70.83,70.88,70.81,70.84,58273.0,69.7825,69.8317,69.7628,69.7923,58273.0
2025-06-03 11:30:00,70.84,70.91,70.8,70.84,35153.0,69.7923,69.8613,69.7529,69.7923,35153.0
2025-06-03 12:00:00,70.84,70.88,70.81,70.82,28329.0,69.7923,69.8317,69.7628,69.7726,28329.0
2025-06-03 12:30:00,70.82,70.86,70.77,70.85,27976.0,69.7726,69.812,69.7234,69.8022,27976.0
2025-06-03 13:00:00,70.84,70.91,70.82,70.91,68060.0,69.7923,69.8613,69.7726,69.8613,68060.0
2025-06-03 13:30:00,70.91,70.96,70.89,70.91,42996.0,69.8613,69.9106,69.8416,69.8613,42996.0
2025-06-03 14:00:00,70.91,70.91,70.79,70.86,89989.0,69.8613,69.8613,69.7431,69.812,89989.0
2025-06-03 14:30:00,70.87,70.92,70.85,70.9,51714.0,69.8219,69.8712,69.8022,69.8515,51714.0
2025-06-03 15:00:00,70.9,70.91,70.86,70.9,45446.0,69.8515,69.8613,69.812,69.8515,45446.0
2025-06-03 15:30:00,70.9,70.93,70.81,70.87,172404.0,69.8515,69.881,69.7628,69.8219,172404.0
2025-06-04 09:30:00,71.04,71.15,71.02,71.13,50091.0,69.9894,70.0978,69.9697,70.078,50091.0
2025-06-04 10:00:00,71.1,71.32,71.06,71.31,48058.0,70.0485,70.2652,70.0091,70.2554,48058.0
2025-06-04 10:30:00,71.31,71.39,71.31,71.36,17021.0,70.2554,70.3342,70.2554,70.3046,17021.0
2025-06-04 11:00:00,71.35,71.35,71.26,71.26,31063.0,70.2948,70.2948,70.2061,70.2061,31063.0
2025-06-04 11:30:00,71.26,71.35,71.23,71.28,22704.0,70.2061,70.2948,70.1766,70.2258,22704.0
2025-06-04 12:00:00,71.28,71.34,71.27,71.31,31899.0,70.2258,70.2849,70.216,70.2554,31899.0
2025-06-04 12:30:00,71.32,71.4,71.31,71.39,47008.0,70.2652,70.3441,70.2554,70.3342,47008.0
2025-06-04 13:00:00,71.39,71.44,71.38,71.4,18435.0,70.3342,70.3835,70.3244,70.3441,18435.0
2025-06-04 13:30:00,71.4,71.47,71.39,71.42,38815.0,70.3441,70.413,70.3342,70.3638,38815.0
2025-06-04 14:00:00,71.42,71.45,71.4,71.42,48571.0,70.3638,70.3933,70.3441,70.3638,48571.0
2025-06-04 14:30:00,71.42,71.42,71.33,71.35,16654.0,70.3638,70.3638,70.2751,70.2948,16654.0
2025-06-04 15:00:00,71.34,71.37,71.31,71.35,35444.0,70.2849,70.3145,70.2554,70.2948,35444.0
2025-06-04 15:30:00,71.35,71.37,71.29,71.31,59791.0,70.2948,70.3145,70.2357,70.2554,59791.0
2025-06-05 09:30:00,71.48,71.64,71.36,71.38,61590.0,70.4229,70.5805,70.3046,70.3244,61590.0
2025-06-05 10:00:00,71.39,71.45,71.36,71.45,29318.0,70.3342,70.3933,70.3046,70.3933,29318.0
2025-06-05 10:30:00,71.45,71.57,71.38,71.52,51905.0,70.3933,70.5115,70.3244,70.4623,51905.0
2025-06-05 11:00:00,71.51,71.53,71.4,71.44,23558.0,70.4524,70.4721,70.3441,70.3835,23558.0
2025-06-05 11:30:00,71.45,71.45,71.28,71.38,19860.0,70.3933,70.3933,70.2258,70.3244,19860.0
2025-06-05 12:00:00,71.37,71.41,71.32,71.41,14829.0,70.3145,70.3539,70.2652,70.3539,14829.0
2025-06-05 12:30:00,71.42,71.42,71.27,71.31,14051.0,70.3638,70.3638,70.216,70.2554,14051.0
2025-06-05 13:00:00,71.3,71.4,71.3,71.39,16577.0,70.2455,70.3441,70.2455,70.3342,16577.0
2025-06-05 13:30:00,71.4,71.4,71.35,71.38,6608.0,70.3441,70.3441,70.2948,70.3244,6608.0
2025-06-05 14:00:00,71.38,71.38,71.2,71.33,61931.0,70.3244,70.3244,70.147,70.2751,61931.0
2025-06-05 14:30:00,71.34,71.38,71.31,71.34,23758.0,70.2849,70.3244,70.2554,70.2849,23758.0
2025-06-05 15:00:00,71.34,71.35,71.12,71.18,68353.0,70.2849,70.2948,70.0682,70.1273,68353.0
2025-06-05 15:30:00,71.22,71.29,71.19,71.21,109725.0,70.1667,70.2357,70.1372,70.1569,109725.0
2025-06-06 09:30:00,71.25,71.39,71.25,71.29,68471.0,70.1963,70.3342,70.1963,70.2357,68471.0
2025-06-06 10:00:00,71.27,71.35,71.2,71.34,19521.0,70.216,70.2948,70.147,70.2849,19521.0
2025-06-06 10:30:00,71.33,71.35,71.19,71.2,22321.0,70.2751,70.2948,70.1372,70.147,22321.0
2025-06-06 11:00:00,71.2,71.25,71.11,71.15,76442.0,70.147,70.1963,70.0583,70.0978,76442.0
2025-06-06 11:30:00,71.15,71.29,71.15,71.25,10626.0,70.0978,70.2357,70.0978,70.1963,10626.0
2025-06-06 12:00:00,71.25,71.28,71.21,71.22,11311.0,70.1963,70.2258,70.1569,70.1667,11311.0
2025-06-06 12:30:00,71.22,71.23,71.05,71.09,46001.0,70.1667,70.1766,69.9992,70.0386,46001.0
2025-06-06 13:00:00,71.09,71.15,71.06,71.13,90889.0,70.0386,70.0978,70.0091,70.078,90889.0
2025-06-06 13:30:00,71.13,71.2,71.12,71.19,39604.0,70.078,70.147,70.0682,70.1372,39604.0
2025-06-06 14:00:00,71.19,71.26,71.18,71.24,17632.0,70.1372,70.2061,70.1273,70.1864,17632.0
2025-06-06 14:30:00,71.23,71.29,71.23,71.25,34620.0,70.1766,70.2357,70.1766,70.1963,34620.0
2025-06-06 15:00:00,71.26,71.29,71.26,71.27,22779.0,70.2061,70.2357,70.2061,70.216,22779.0
2025-06-06 15:30:00,71.26,71.36,71.25,71.27,169895.0,70.2061,70.3046,70.1963,70.216,169895.0
2025-06-09 09:30:00,71.28,71.41,71.28,71.33,51646.0,70.2258,70.3539,70.2258,70.2751,51646.0
2025-06-09 10:00:00,71.34,71.38,71.33,71.35,32832.0,70.2849,70.3244,70.2751,70.2948,32832.0
2025-06-09 10:30:00,71.36,71.4,71.31,71.36,47036.0,70.3046,70.3441,70.2554,70.3046,47036.0
2025-06-09 11:00:00,71.36,71.44,71.36,71.42,42012.0,70.3046,70.3835,70.3046,70.3638,42012.0
2025-06-09 11:30:00,71.43,71.5,71.42,71.46,39534.0,70.3736,70.4426,70.3638,70.4032,39534.0
2025-06-09 12:00:00,71.47,71.47,71.41,71.45,24589.0,70.413,70.413,70.3539,70.3933,24589.0
2025-06-09 12:30:00,71.45,71.52,71.44,71.48,20901.0,70.3933,70.4623,70.3835,70.4229,20901.0
2025-06-09 13:00:00,71.48,71.57,71.47,71.55,26569.0,70.4229,70.5115,70.413,70.4918,26569.0
2025-06-09 13:30:00,71.55,71.58,71.52,71.53,24758.0,70.4918,70.5214,70.4623,70.4721,24758.0
2025-06-09 14:00:00,71.53,71.59,71.53,71.59,25039.0,70.4721,70.5312,70.4721,70.5312,25039.0
2025-06-09 14:30:00,71.59,71.6,71.53,71.53,35161.0,70.5312,70.5411,70.4721,70.4721,35161.0
2025-06-09 15:00:00,71.53,71.56,71.49,71.51,51350.0,70.4721,70.5017,70.4327,70.4524,51350.0
2025-06-09 15:30:00,71.5,71.51,71.34,71.37,110159.0,70.4426,70.4524,70.2849,70.3145,110159.0
2025-06-10 09:30:00,71.64,71.71,71.63,71.66,26700.0,70.5805,70.6495,70.5707,70.6002,26700.0
2025-06-10 10:00:00,71.64,71.68,71.54,71.61,23511.0,70.5805,70.6199,70.482,70.551,23511.0
2025-06-10 10:30:00,71.62,71.62,71.49,71.49,22035.0,70.5608,70.5608,70.4327,70.4327,22035.0
2025-06-10 11:00:00,71.49,71.52,71.45,71.46,28910.0,70.4327,70.4623,70.3933,70.4032,28910.0
2025-06-10 11:30:00,71.46,71.47,71.36,71.45,19899.0,70.4032,70.413,70.3046,70.3933,19899.0
2025-06-10 12:00:00,71.45,71.49,71.42,71.44,14950.0,70.3933,70.4327,70.3638,70.3835,14950.0
2025-06-10 12:30:00,71.43,71.49,71.42,71.47,17542.0,70.3736,70.4327,70.3638,70.413,17542.0
2025-06-10 13:00:00,71.46,71.5,71.42,71.44,11287.0,70.4032,70.4426,70.3638,70.3835,11287.0
2025-06-10 13:30:00,71.43,71.47,71.42,71.42,7462.0,70.3736,70.413,70.3638,70.3638,7462.0
2025-06-10 14:00:00,71.42,71.42,71.32,71.34,16356.0,70.3638,70.3638,70.2652,70.2849,16356.0
2025-06-10 14:30:00,71.35,71.46,71.35,71.44,30344.0,70.2948,70.4032,70.2948,70.3835,30344.0
2025-06-10 15:00:00,71.44,71.52,71.44,71.5,14616.0,70.3835,70.4623,70.3835,70.4426,14616.0
2025-06-10 15:30:00,71.5,71.53,71.46,71.48,72877.0,70.4426,70.4721,70.4032,70.4229,72877.0
2025-06-11 09:30:00,71.84,71.86,71.69,71.84,33963.0,70.7775,70.7973,70.6298,70.7775,33963.0
2025-06-11 10:00:00,71.89,71.9,71.82,71.88,16370.0,70.8268,70.8367,70.7578,70.817,16370.0
2025-06-11 10:30:00,71.88,71.95,71.87,71.9,13345.0,70.817,70.8859,70.8071,70.8367,13345.0
2025-06-11 11:00:00,71.88,71.97,71.84,71.93,44030.0,70.817,70.9056,70.7775,70.8662,44030.0
2025-06-11 11:30:00,71.93,71.95,71.87,71.89,26234.0,70.8662,70.8859,70.8071,70.8268,26234.0
2025-06-11 12:00:00,71.9,71.9,71.76,71.84,22313.0,70.8367,70.8367,70.6987,70.7775,22313.0
2025-06-11 12:30:00,71.83,71.86,71.81,71.81,36851.0,70.7677,70.7973,70.748,70.748,36851.0
2025-06-11 13:00:00,71.81,71.91,71.81,71.89,24430.0,70.748,70.8465,70.748,70.8268,24430.0
2025-06-11 13:30:00,71.89,71.9,71.83,71.85,12651.0,70.8268,70.8367,70.7677,70.7874,12651.0
2025-06-11 14:00:00,71.85,71.86,71.65,71.72,40018.0,70.7874,70.7973,70.5904,70.6593,40018.0
2025-06-11 14:30:00,71.7,71.77,71.67,71.71,85194.0,70.6396,70.7086,70.6101,70.6495,85194.0
2025-06-11 15:00:00,71.71,71.74,71.67,71.68,71406.0,70.6495,70.679,70.6101,70.6199,71406.0
2025-06-11 15:30:00,71.68,71.7,71.63,71.67,78025.0,70.6199,70.6396,70.5707,70.6101,78025.0
2025-06-12 09:30:00,71.98,72.12,71.98,72.02,28285.0,70.9155,71.0534,70.9155,70.9549,28285.0
2025-06-12 10:00:00,72.05,72.19,72.04,72.18,11330.0,70.9844,71.1224,70.9746,71.1125,11330.0
2025-06-12 10:30:00,72.17,72.19,72.11,72.11,21939.0,71.1027,71.1224,71.0436,71.0436,21939.0
2025-06-12 11:00:00,72.11,72.15,71.96,71.98,19736.0,71.0436,71.083,70.8958,70.9155,19736.0
2025-06-12 11:30:00,71.99,72.02,71.93,71.96,63557.0,70.9253,70.9549,70.8662,70.8958,63557.0
2025-06-12 12:00:00,71.96,72.03,71.94,72.01,21489.0,70.8958,70.9647,70.8761,70.945,21489.0
2025-06-12 12:30:00,72.0,72.04,71.96,72.01,14533.0,70.9352,70.9746,70.8958,70.945,14533.0
2025-06-12 13:00:00,72.01,72.08,71.95,71.99,228510.0,70.945,71.014,70.8859,70.9253,228510.0
2025-06-12 13:30:00,71.99,72.12,71.99,72.09,14446.0,70.9253,71.0534,70.9253,71.0239,14446.0
2025-06-12 14:00:00,72.09,72.11,72.04,72.06,78091.0,71.0239,71.0436,70.9746,70.9943,78091.0
2025-06-12 14:30:00,72.06,72.09,72.04,72.08,39271.0,70.9943,71.0239,70.9746,71.014,39271.0
2025-06-12 15:00:00,72.08,72.1,72.06,72.07,14088.0,71.014,71.0337,70.9943,71.0041,14088.0
2025-06-12 15:30:00,72.06,72.09,72.03,72.06,27085.0,70.9943,71.0239,70.9647,70.9943,27085.0
2025-06-13 09:30:00,71.14,71.35,71.14,71.2,43370.0,70.0879,70.2948,70.0879,70.147,43370.0
2025-06-13 10:00:00,71.29,71.34,71.21,71.28,30230.0,70.2357,70.2849,70.1569,70.2258,30230.0
2025-06-13 10:30:00,71.29,71.35,71.22,71.35,49365.0,70.2357,70.2948,70.1667,70.2948,49365.0
2025-06-13 11:00:00,71.34,71.47,71.3,71.45,141636.0,70.2849,70.413,70.2455,70.3933,141636.0
2025-06-13 11:30:00,71.45,71.53,71.45,71.49,16484.0,70.3933,70.4721,70.3933,70.4327,16484.0
2025-06-13 12:00:00,71.48,71.59,71.47,71.51,35720.0,70.4229,70.5312,70.413,70.4524,35720.0
2025-06-13 12:30:00,71.51,71.55,71.45,71.49,52366.0,70.4524,70.4918,70.3933,70.4327,52366.0
2025-06-13 13:00:00,71.48,71.51,71.42,71.42,750878.0,70.4229,70.4524,70.3638,70.3638,750878.0
2025-06-13 13:30:00,71.4,71.44,71.33,71.42,15467.0,70.3441,70.3835,70.2751,70.3638,15467.0
2025-06-13 14:00:00,71.42,71.44,71.25,71.25,46082.0,70.3638,70.3835,70.1963,70.1963,46082.0
2025-06-13 14:30:00,71.24,71.25,71.13,71.25,55561.0,70.1864,70.1963,70.078,70.1963,55561.0
2025-06-13 15:00:00,71.24,71.27,71.17,71.17,89745.0,70.1864,70.216,70.1175,70.1175,89745.0
2025-06-13 15:30:00,71.18,71.28,71.15,71.27,81192.0,70.1273,70.2258,70.0978,70.216,81192.0
2025-06-16 09:30:00,70.8,70.99,70.8,70.98,44151.0,70.8,70.99,70.8,70.98,44151.0
2025-06-16 10:00:00,70.99,71.17,70.99,71.13,15546.0,70.99,71.17,70.99,71.13,15546.0
2025-06-16 10:30:00,71.14,71.18,71.05,71.06,20391.0,71.14,71.18,71.05,71.06,20391.0
2025-06-16 11:00:00,71.06,71.06,70.93,70.95,29461.0,71.06,71.06,70.93,70.95,29461.0
2025-06-16 11:30:00,70.97,71.02,70.9,70.92,30366.0,70.97,71.02,70.9,70.92,30366.0
2025-06-16 12:00:00,70.93,70.99,70.92,70.94,24448.0,70.93,70.99,70.92,70.94,24448.0
2025-06-16 12:30:00,70.93,70.94,70.87,70.88,31155.0,70.93,70.94,70.87,70.88,31155.0
2025-06-16 13:00:00,70.89,70.9,70.77,70.84,31223.0,70.89,70.9,70.77,70.84,31223.0
2025-06-16 13:30:00,70.85,70.88,70.75,70.75,23851.0,70.85,70.88,70.75,70.75,23851.0
2025-06-16 14:00:00,70.76,70.79,70.73,70.75,24835.0,70.76,70.79,70.73,70.75,24835.0
2025-06-16 14:30:00,70.75,70.76,70.7,70.72,41544.0,70.75,70.76,70.7,70.72,41544.0
2025-06-16 15:00:00,70.71,70.71,70.57,70.59,39982.0,70.71,70.71,70.57,70.59,39982.0
2025-06-16 15:30:00,70.6,70.62,70.54,70.59,95575.0,70.6,70.62,70.54,70.59,95575.0
2025-06-17 09:30:00,70.46,70.59,70.46,70.54,68485.0,70.46,70.59,70.46,70.54,68485.0
2025-06-17 10:00:00,70.55,70.57,70.42,70.45,57639.0,70.55,70.57,70.42,70.45,57639.0
2025-06-17 10:30:00,70.45,70.47,70.27,70.34,150542.0,70.45,70.47,70.27,70.34,150542.0
2025-06-17 11:00:00,70.34,70.43,70.29,70.29,15406.0,70.34,70.43,70.29,70.29,15406.0
2025-06-17 11:30:00,70.28,70.37,70.26,70.37,18611.0,70.28,70.37,70.26,70.37,18611.0
2025-06-17 12:00:00,70.37,70.46,70.36,70.38,49108.0,70.37,70.46,70.36,70.38,49108.0
2025-06-17 12:30:00,70.37,70.4,70.15,70.15,27612.0,70.37,70.4,70.15,70.15,27612.0
2025-06-17 13:00:00,70.16,70.19,70.03,70.04,21254.0,70.16,70.19,70.03,70.04,21254.0
2025-06-17 13:30:00,70.02,70.13,69.92,69.96,30761.0,70.02,70.13,69.92,69.96,30761.0
2025-06-17 14:00:00,69.96,70.0,69.9,69.94,50242.0,69.96,70.0,69.9,69.94,50242.0
2025-06-17 14:30:00,69.95,70.02,69.95,70.01,73967.0,69.95,70.02,69.95,70.01,73967.0
2025-06-17 15:00:00,70.01,70.08,69.99,70.07,105387.0,70.01,70.08,69.99,70.07,105387.0
2025-06-17 15:30:00,70.07,70.07,69.97,69.99,208571.0,70.07,70.07,69.97,69.99,208571.0
2025-06-18 09:30:00,70.23,70.27,70.14,70.19,38395.0,70.23,70.27,70.14,70.19,38395.0
2025-06-18 10:00:00,70.17,70.47,70.15,70.45,96232.0,70.17,70.47,70.15,70.45,96232.0
2025-06-18 10:30:00,70.46,70.51,70.45,70.46,31680.0,70.46,70.51,70.45,70.46,31680.0
2025-06-18 11:00:00,70.46,70.52,70.44,70.52,25664.0,70.46,70.52,70.44,70.52,25664.0
2025-06-18 11:30:00,70.52,70.54,70.45,70.47,100806.0,70.52,70.54,70.45,70.47,100806.0
2025-06-18 12:00:00,70.47,70.54,70.46,70.46,21954.0,70.47,70.54,70.46,70.46,21954.0
2025-06-18 12:30:00,70.46,70.51,70.43,70.43,102503.0,70.46,70.51,70.43,70.43,102503.0
2025-06-18 13:00:00,70.42,70.47,70.41,70.42,25187.0,70.42,70.47,70.41,70.42,25187.0
2025-06-18 13:30:00,70.42,70.48,70.34,70.44,27107.0,70.42,70.48,70.34,70.44,27107.0
2025-06-18 14:00:00,70.45,70.66,70.4,70.54,57623.0,70.45,70.66,70.4,70.54,57623.0
2025-06-18 14:30:00,70.55,70.61,70.19,70.22,99974.0,70.55,70.61,70.19,70.22,99974.0
2025-06-18 15:00:00,70.2,70.35,70.14,70.17,56377.0,70.2,70.35,70.14,70.17,56377.0
2025-06-18 15:30:00,70.17,70.31,70.15,70.25,214216.0,70.17,70.31,70.15,70.25,214216.0
2025-06-20 09:30:00,70.26,70.26,69.99,70.02,72717.0,70.26,70.26,69.99,70.02,72717.0
2025-06-20 10:00:00,70.02,70.06,69.9,69.94,43188.0,70.02,70.06,69.9,69.94,43188.0
2025-06-20 10:30:00,69.94,69.99,69.83,69.92,238814.0,69.94,69.99,69.83,69.92,238814.0
2025-06-20 11:00:00,69.89,69.99,69.83,69.84,84263.0,69.89,69.99,69.83,69.84,84263.0
2025-06-20 11:30:00,69.84,69.93,69.81,69.81,132555.0,69.84,69.93,69.81,69.81,132555.0
2025-06-20 12:00:00,69.81,69.87,69.79,69.85,34700.0,69.81,69.87,69.79,69.85,34700.0
2025-06-20 12:30:00,69.85,69.9,69.84,69.87,30830.0,69.85,69.9,69.84,69.87,30830.0
2025-06-20 13:00:00,69.87,69.9,69.74,69.74,33578.0,69.87,69.9,69.74,69.74,33578.0
2025-06-20 13:30:00,69.73,69.76,69.68,69.74,23616.0,69.73,69.76,69.68,69.74,23616.0
2025-06-20 14:00:00,69.75,69.83,69.74,69.8,32567.0,69.75,69.83,69.74,69.8,32567.0
2025-06-20 14:30:00,69.8,69.82,69.69,69.7,38344.0,69.8,69.82,69.69,69.7,38344.0
2025-06-20 15:00:00,69.7,69.77,69.7,69.71,32793.0,69.7,69.77,69.7,69.71,32793.0
2025-06-20 15:30:00,69.72,69.73,69.58,69.61,86522.0,69.72,69.73,69.58,69.61,86522.0