date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 09:30:00,44.84,44.86,44.77,44.79,137816.0,37.9345,37.9514,37.8753,37.8922,137816.0
2017-07-17 10:00:00,44.78,44.85,44.77,44.83,28204.0,37.8837,37.9429,37.8753,37.926,28204.0
2017-07-17 10:30:00,44.84,44.88,44.83,44.86,26597.0,37.9345,37.9683,37.926,37.9514,26597.0
2017-07-17 11:00:00,44.87,44.89,44.86,44.88,65136.0,37.9599,37.9768,37.9514,37.9683,65136.0
2017-07-17 11:30:00,44.88,44.88,44.83,44.86,22515.0,37.9683,37.9683,37.926,37.9514,22515.0
2017-07-17 12:00:00,44.86,44.88,44.85,44.88,18886.0,37.9514,37.9683,37.9429,37.9683,18886.0
2017-07-17 12:30:00,44.88,44.9,44.87,44.89,22442.0,37.9683,37.9852,37.9599,37.9768,22442.0
2017-07-17 13:00:00,44.9,44.92,44.88,44.89,26420.0,37.9852,38.0022,37.9683,37.9768,26420.0
2017-07-17 13:30:00,44.88,44.91,44.88,44.9,24607.0,37.9683,37.9937,37.9683,37.9852,24607.0
2017-07-17 14:00:00,44.91,44.91,44.88,44.91,24957.0,37.9937,37.9937,37.9683,37.9937,24957.0
2017-07-17 14:30:00,44.9,44.91,44.88,44.88,50945.0,37.9852,37.9937,37.9683,37.9683,50945.0
2017-07-17 15:00:00,44.88,44.89,44.86,44.86,33620.0,37.9683,37.9768,37.9514,37.9514,33620.0
2017-07-17 15:30:00,44.86,44.89,44.85,44.88,547591.0,37.9514,37.9768,37.9429,37.9683,547591.0
2017-07-18 09:30:00,44.83,44.85,44.79,44.83,37104.0,37.926,37.9429,37.8922,37.926,37104.0
2017-07-18 10:00:00,44.84,44.88,44.82,44.85,37620.0,37.9345,37.9683,37.9176,37.9429,37620.0
2017-07-18 10:30:00,44.85,44.88,44.8,44.87,40330.0,37.9429,37.9683,37.9006,37.9599,40330.0
2017-07-18 11:00:00,44.87,44.92,44.86,44.91,66280.0,37.9599,38.0022,37.9514,37.9937,66280.0
2017-07-18 11:30:00,44.91,44.94,44.9,44.92,37555.0,37.9937,38.0191,37.9852,38.0022,37555.0
2017-07-18 12:00:00,44.93,44.93,44.9,44.91,20575.0,38.0106,38.0106,37.9852,37.9937,20575.0
2017-07-18 12:30:00,44.91,44.92,44.89,44.91,22073.0,37.9937,38.0022,37.9768,37.9937,22073.0
2017-07-18 13:00:00,44.89,44.91,44.88,44.89,27800.0,37.9768,37.9937,37.9683,37.9768,27800.0
2017-07-18 13:30:00,44.88,44.91,44.88,44.9,28865.0,37.9683,37.9937,37.9683,37.9852,28865.0
2017-07-18 14:00:00,44.9,44.9,44.86,44.87,32112.0,37.9852,37.9852,37.9514,37.9599,32112.0
2017-07-18 14:30:00,44.87,44.9,44.87,44.88,29964.0,37.9599,37.9852,37.9599,37.9683,29964.0
2017-07-18 15:00:00,44.89,44.91,44.88,44.9,27522.0,37.9768,37.9937,37.9683,37.9852,27522.0
2017-07-18 15:30:00,44.91,44.93,44.89,44.92,280187.0,37.9937,38.0106,37.9768,38.0022,280187.0
2017-07-19 09:30:00,44.94,45.0,44.88,44.97,224434.0,38.0191,38.0698,37.9683,38.0445,224434.0
2017-07-19 10:00:00,44.97,45.0,44.94,44.94,151789.0,38.0445,38.0698,38.0191,38.0191,151789.0
2017-07-19 10:30:00,44.95,44.97,44.93,44.96,33908.0,38.0275,38.0445,38.0106,38.036,33908.0
2017-07-19 11:00:00,44.95,44.97,44.94,44.96,37478.0,38.0275,38.0445,38.0191,38.036,37478.0
2017-07-19 11:30:00,44.96,45.0,44.95,44.98,20451.0,38.036,38.0698,38.0275,38.0529,20451.0
2017-07-19 12:00:00,44.99,45.01,44.99,45.0,20244.0,38.0614,38.0783,38.0614,38.0698,20244.0
2017-07-19 12:30:00,44.99,45.0,44.98,44.99,28333.0,38.0614,38.0698,38.0529,38.0614,28333.0
2017-07-19 13:00:00,45.0,45.01,44.98,45.01,9560.0,38.0698,38.0783,38.0529,38.0783,9560.0
2017-07-19 13:30:00,45.0,45.02,44.99,45.02,28471.0,38.0698,38.0868,38.0614,38.0868,28471.0
2017-07-19 14:00:00,45.02,45.03,45.0,45.01,25972.0,38.0868,38.0952,38.0698,38.0783,25972.0
2017-07-19 14:30:00,45.01,45.03,45.0,45.02,21406.0,38.0783,38.0952,38.0698,38.0868,21406.0
2017-07-19 15:00:00,45.03,45.06,45.02,45.05,37739.0,38.0952,38.1206,38.0868,38.1121,37739.0
2017-07-19 15:30:00,45.05,45.08,45.04,45.08,534585.0,38.1121,38.1375,38.1037,38.1375,534585.0
2017-07-20 09:30:00,45.05,45.11,45.01,45.11,55237.0,38.1121,38.1629,38.0783,38.1629,55237.0
2017-07-20 10:00:00,45.11,45.12,45.06,45.07,19406.0,38.1629,38.1714,38.1206,38.1291,19406.0
2017-07-20 10:30:00,45.06,45.12,45.02,45.11,37411.0,38.1206,38.1714,38.0868,38.1629,37411.0
2017-07-20 11:00:00,45.11,45.12,45.07,45.1,21075.0,38.1629,38.1714,38.1291,38.1544,21075.0
2017-07-20 11:30:00,45.09,45.11,45.07,45.1,13613.0,38.146,38.1629,38.1291,38.1544,13613.0
2017-07-20 12:00:00,45.09,45.14,45.09,45.13,12260.0,38.146,38.1883,38.146,38.1798,12260.0
2017-07-20 12:30:00,45.14,45.15,45.12,45.14,56030.0,38.1883,38.1967,38.1714,38.1883,56030.0
2017-07-20 13:00:00,45.13,45.15,45.12,45.14,11199.0,38.1798,38.1967,38.1714,38.1883,11199.0
2017-07-20 13:30:00,45.14,45.15,45.12,45.13,13872.0,38.1883,38.1967,38.1714,38.1798,13872.0
2017-07-20 14:00:00,45.13,45.13,45.11,45.11,24615.0,38.1798,38.1798,38.1629,38.1629,24615.0
2017-07-20 14:30:00,45.1,45.15,45.1,45.15,18478.0,38.1544,38.1967,38.1544,38.1967,18478.0
2017-07-20 15:00:00,45.14,45.17,45.13,45.16,29966.0,38.1883,38.2137,38.1798,38.2052,29966.0
2017-07-20 15:30:00,45.16,45.16,45.11,45.13,462904.0,38.2052,38.2052,38.1629,38.1798,462904.0
2017-07-21 09:30:00,45.03,45.1,45.01,45.05,190689.0,38.0952,38.1544,38.0783,38.1121,190689.0
2017-07-21 10:00:00,45.03,45.09,45.02,45.08,32221.0,38.0952,38.146,38.0868,38.1375,32221.0
2017-07-21 10:30:00,45.08,45.09,45.05,45.05,34887.0,38.1375,38.146,38.1121,38.1121,34887.0
2017-07-21 11:00:00,45.05,45.09,45.05,45.07,32883.0,38.1121,38.146,38.1121,38.1291,32883.0
2017-07-21 11:30:00,45.08,45.14,45.08,45.13,14934.0,38.1375,38.1883,38.1375,38.1798,14934.0
2017-07-21 12:00:00,45.13,45.14,45.1,45.1,10851.0,38.1798,38.1883,38.1544,38.1544,10851.0
2017-07-21 12:30:00,45.11,45.15,45.1,45.14,7612.0,38.1629,38.1967,38.1544,38.1883,7612.0
2017-07-21 13:00:00,45.15,45.17,45.13,45.14,3961.0,38.1967,38.2137,38.1798,38.1883,3961.0
2017-07-21 13:30:00,45.14,45.14,45.11,45.14,31726.0,38.1883,38.1883,38.1629,38.1883,31726.0
2017-07-21 14:00:00,45.14,45.16,45.13,45.16,64893.0,38.1883,38.2052,38.1798,38.2052,64893.0
2017-07-21 14:30:00,45.16,45.18,45.15,45.15,19154.0,38.2052,38.2221,38.1967,38.1967,19154.0
2017-07-21 15:00:00,45.16,45.17,45.14,45.16,312041.0,38.2052,38.2137,38.1883,38.2052,312041.0
2017-07-21 15:30:00,45.16,45.22,45.15,45.22,382887.0,38.2052,38.256,38.1967,38.256,382887.0
2017-07-24 09:30:00,45.2,45.2,45.07,45.1,30663.0,38.239,38.239,38.1291,38.1544,30663.0
2017-07-24 10:00:00,45.09,45.12,45.06,45.06,17077.0,38.146,38.1714,38.1206,38.1206,17077.0
2017-07-24 10:30:00,45.05,45.06,45.04,45.04,10737.0,38.1121,38.1206,38.1037,38.1037,10737.0
2017-07-24 11:00:00,45.05,45.07,45.04,45.07,19720.0,38.1121,38.1291,38.1037,38.1291,19720.0
2017-07-24 11:30:00,45.07,45.08,45.05,45.07,16245.0,38.1291,38.1375,38.1121,38.1291,16245.0
2017-07-24 12:00:00,45.07,45.08,45.06,45.07,15456.0,38.1291,38.1375,38.1206,38.1291,15456.0
2017-07-24 12:30:00,45.06,45.08,45.05,45.08,10131.0,38.1206,38.1375,38.1121,38.1375,10131.0
2017-07-24 13:00:00,45.08,45.08,45.06,45.08,15484.0,38.1375,38.1375,38.1206,38.1375,15484.0
2017-07-24 13:30:00,45.06,45.08,45.06,45.07,23003.0,38.1206,38.1375,38.1206,38.1291,23003.0
2017-07-24 14:00:00,45.07,45.1,45.06,45.09,39774.0,38.1291,38.1544,38.1206,38.146,39774.0
2017-07-24 14:30:00,45.09,45.12,45.08,45.1,54571.0,38.146,38.1714,38.1375,38.1544,54571.0
2017-07-24 15:00:00,45.1,45.14,45.1,45.14,114439.0,38.1544,38.1883,38.1544,38.1883,114439.0
2017-07-24 15:30:00,45.13,45.14,45.06,45.08,191204.0,38.1798,38.1883,38.1206,38.1375,191204.0
2017-07-25 09:30:00,45.18,45.19,45.1,45.13,98897.0,38.2221,38.2306,38.1544,38.1798,98897.0
2017-07-25 10:00:00,45.12,45.12,45.05,45.11,41280.0,38.1714,38.1714,38.1121,38.1629,41280.0
2017-07-25 10:30:00,45.12,45.14,45.1,45.12,19507.0,38.1714,38.1883,38.1544,38.1714,19507.0
2017-07-25 11:00:00,45.12,45.14,45.1,45.14,25578.0,38.1714,38.1883,38.1544,38.1883,25578.0
2017-07-25 11:30:00,45.13,45.14,45.11,45.11,24098.0,38.1798,38.1883,38.1629,38.1629,24098.0
2017-07-25 12:00:00,45.13,45.14,45.09,45.1,14926.0,38.1798,38.1883,38.146,38.1544,14926.0
2017-07-25 12:30:00,45.11,45.13,45.11,45.12,26262.0,38.1629,38.1798,38.1629,38.1714,26262.0
2017-07-25 13:00:00,45.12,45.14,45.11,45.14,21499.0,38.1714,38.1883,38.1629,38.1883,21499.0
2017-07-25 13:30:00,45.14,45.15,45.12,45.12,14735.0,38.1883,38.1967,38.1714,38.1714,14735.0
2017-07-25 14:00:00,45.13,45.13,45.11,45.13,33146.0,38.1798,38.1798,38.1629,38.1798,33146.0
2017-07-25 14:30:00,45.12,45.12,45.09,45.11,31641.0,38.1714,38.1714,38.146,38.1629,31641.0
2017-07-25 15:00:00,45.11,45.12,45.07,45.07,34831.0,38.1629,38.1714,38.1291,38.1291,34831.0
2017-07-25 15:30:00,45.08,45.12,45.08,45.12,429274.0,38.1375,38.1714,38.1375,38.1714,429274.0
2017-07-26 09:30:00,45.16,45.16,45.06,45.09,68028.0,38.2052,38.2052,38.1206,38.146,68028.0
2017-07-26 10:00:00,45.1,45.14,45.1,45.1,12327.0,38.1544,38.1883,38.1544,38.1544,12327.0
2017-07-26 10:30:00,45.11,45.12,45.08,45.09,19610.0,38.1629,38.1714,38.1375,38.146,19610.0
2017-07-26 11:00:00,45.09,45.12,45.09,45.11,23463.0,38.146,38.1714,38.146,38.1629,23463.0
2017-07-26 11:30:00,45.1,45.11,45.05,45.07,12595.0,38.1544,38.1629,38.1121,38.1291,12595.0
2017-07-26 12:00:00,45.07,45.09,45.06,45.06,15720.0,38.1291,38.146,38.1206,38.1206,15720.0
2017-07-26 12:30:00,45.06,45.07,45.04,45.05,21095.0,38.1206,38.1291,38.1037,38.1121,21095.0
2017-07-26 13:00:00,45.05,45.07,45.03,45.03,114796.0,38.1121,38.1291,38.0952,38.0952,114796.0
2017-07-26 13:30:00,45.04,45.06,45.03,45.03,50585.0,38.1037,38.1206,38.0952,38.0952,50585.0
2017-07-26 14:00:00,45.03,45.09,45.01,45.08,40177.0,38.0952,38.146,38.0783,38.1375,40177.0
2017-07-26 14:30:00,45.09,45.1,45.04,45.05,24931.0,38.146,38.1544,38.1037,38.1121,24931.0
2017-07-26 15:00:00,45.04,45.08,45.04,45.06,37337.0,38.1037,38.1375,38.1037,38.1206,37337.0
2017-07-26 15:30:00,45.06,45.09,45.02,45.08,252654.0,38.1206,38.146,38.0868,38.1375,252654.0
2017-07-27 09:30:00,45.13,45.14,45.06,45.1,195088.0,38.1798,38.1883,38.1206,38.1544,195088.0
2017-07-27 10:00:00,45.09,45.11,45.08,45.1,104423.0,38.146,38.1629,38.1375,38.1544,104423.0
2017-07-27 10:30:00,45.09,45.11,45.07,45.09,127942.0,38.146,38.1629,38.1291,38.146,127942.0
2017-07-27 11:00:00,45.09,45.09,45.06,45.07,183485.0,38.146,38.146,38.1206,38.1291,183485.0
2017-07-27 11:30:00,45.07,45.1,45.07,45.09,93955.0,38.1291,38.1544,38.1291,38.146,93955.0
2017-07-27 12:00:00,45.09,45.09,45.07,45.08,169029.0,38.146,38.146,38.1291,38.1375,169029.0
2017-07-27 12:30:00,45.09,45.14,45.08,45.1,192672.0,38.146,38.1883,38.1375,38.1544,192672.0
2017-07-27 13:00:00,45.11,45.14,45.07,45.11,162915.0,38.1629,38.1883,38.1291,38.1629,162915.0
2017-07-27 13:30:00,45.1,45.12,45.04,45.05,318893.0,38.1544,38.1714,38.1037,38.1121,318893.0
2017-07-27 14:00:00,45.05,45.1,45.03,45.06,146988.0,38.1121,38.1544,38.0952,38.1206,146988.0
2017-07-27 14:30:00,45.07,45.08,45.03,45.07,118836.0,38.1291,38.1375,38.0952,38.1291,118836.0
2017-07-27 15:00:00,45.07,45.14,45.05,45.14,190939.0,38.1291,38.1883,38.1121,38.1883,190939.0
2017-07-27 15:30:00,45.14,45.22,45.12,45.22,1004131.0,38.1883,38.256,38.1714,38.256,1004131.0
2017-07-28 09:30:00,45.13,45.23,45.13,45.14,171594.0,38.1798,38.2644,38.1798,38.1883,171594.0
2017-07-28 10:00:00,45.14,45.16,45.06,45.08,65565.0,38.1883,38.2052,38.1206,38.1375,65565.0
2017-07-28 10:30:00,45.07,45.07,44.99,45.05,305211.0,38.1291,38.1291,38.0614,38.1121,305211.0
2017-07-28 11:00:00,45.04,45.11,45.03,45.11,152875.0,38.1037,38.1629,38.0952,38.1629,152875.0
2017-07-28 11:30:00,45.11,45.14,45.1,45.13,86764.0,38.1629,38.1883,38.1544,38.1798,86764.0
2017-07-28 12:00:00,45.13,45.15,45.09,45.1,56691.0,38.1798,38.1967,38.146,38.1544,56691.0
2017-07-28 12:30:00,45.11,45.11,45.06,45.08,22218.0,38.1629,38.1629,38.1206,38.1375,22218.0
2017-07-28 13:00:00,45.08,45.11,45.08,45.09,38311.0,38.1375,38.1629,38.1375,38.146,38311.0
2017-07-28 13:30:00,45.09,45.11,45.08,45.09,22775.0,38.146,38.1629,38.1375,38.146,22775.0
2017-07-28 14:00:00,45.1,45.11,45.08,45.1,18239.0,38.1544,38.1629,38.1375,38.1544,18239.0
2017-07-28 14:30:00,45.1,45.13,45.1,45.12,17255.0,38.1544,38.1798,38.1544,38.1714,17255.0
2017-07-28 15:00:00,45.13,45.13,45.1,45.1,19897.0,38.1798,38.1798,38.1544,38.1544,19897.0
2017-07-28 15:30:00,45.11,45.19,45.1,45.17,297861.0,38.1629,38.2306,38.1544,38.2137,297861.0
2017-07-31 09:30:00,45.21,45.27,45.21,45.23,211929.0,38.2475,38.2983,38.2475,38.2644,211929.0
2017-07-31 10:00:00,45.24,45.25,45.2,45.24,99887.0,38.2729,38.2813,38.239,38.2729,99887.0
2017-07-31 10:30:00,45.25,45.27,45.23,45.25,100198.0,38.2813,38.2983,38.2644,38.2813,100198.0
2017-07-31 11:00:00,45.25,45.28,45.24,45.28,94334.0,38.2813,38.3067,38.2729,38.3067,94334.0
2017-07-31 11:30:00,45.29,45.3,45.27,45.28,28997.0,38.3152,38.3236,38.2983,38.3067,28997.0
2017-07-31 12:00:00,45.27,45.3,45.26,45.29,44984.0,38.2983,38.3236,38.2898,38.3152,44984.0
2017-07-31 12:30:00,45.29,45.29,45.26,45.27,29144.0,38.3152,38.3152,38.2898,38.2983,29144.0
2017-07-31 13:00:00,45.26,45.29,45.25,45.27,14184.0,38.2898,38.3152,38.2813,38.2983,14184.0
2017-07-31 13:30:00,45.27,45.3,45.27,45.3,49963.0,38.2983,38.3236,38.2983,38.3236,49963.0
2017-07-31 14:00:00,45.3,45.3,45.27,45.28,74057.0,38.3236,38.3236,38.2983,38.3067,74057.0
2017-07-31 14:30:00,45.27,45.28,45.24,45.25,54969.0,38.2983,38.3067,38.2729,38.2813,54969.0
2017-07-31 15:00:00,45.25,45.29,45.23,45.29,124226.0,38.2813,38.3152,38.2644,38.3152,124226.0
2017-07-31 15:30:00,45.29,45.31,45.23,45.25,335508.0,38.3152,38.3321,38.2644,38.2813,335508.0
2017-08-01 09:30:00,45.35,45.37,45.26,45.26,844494.0,38.3659,38.3829,38.2898,38.2898,844494.0
2017-08-01 10:00:00,45.27,45.34,45.26,45.27,66512.0,38.2983,38.3575,38.2898,38.2983,66512.0
2017-08-01 10:30:00,45.28,45.29,45.25,45.28,19285.0,38.3067,38.3152,38.2813,38.3067,19285.0
2017-08-01 11:00:00,45.29,45.3,45.24,45.29,51638.0,38.3152,38.3236,38.2729,38.3152,51638.0
2017-08-01 11:30:00,45.29,45.35,45.28,45.34,22660.0,38.3152,38.3659,38.3067,38.3575,22660.0
2017-08-01 12:00:00,45.35,45.39,45.35,45.39,28931.0,38.3659,38.3998,38.3659,38.3998,28931.0
2017-08-01 12:30:00,45.38,45.39,45.36,45.38,17839.0,38.3913,38.3998,38.3744,38.3913,17839.0
2017-08-01 13:00:00,45.37,45.38,45.36,45.36,16793.0,38.3829,38.3913,38.3744,38.3744,16793.0
2017-08-01 13:30:00,45.36,45.38,45.35,45.38,23734.0,38.3744,38.3913,38.3659,38.3913,23734.0
2017-08-01 14:00:00,45.37,45.38,45.35,45.36,19805.0,38.3829,38.3913,38.3659,38.3744,19805.0
2017-08-01 14:30:00,45.35,45.38,45.35,45.37,40191.0,38.3659,38.3913,38.3659,38.3829,40191.0
2017-08-01 15:00:00,45.38,45.38,45.35,45.36,51351.0,38.3913,38.3913,38.3659,38.3744,51351.0
2017-08-01 15:30:00,45.37,45.38,45.34,45.37,444507.0,38.3829,38.3913,38.3575,38.3829,444507.0
2017-08-02 09:30:00,45.33,45.36,45.23,45.25,167381.0,38.349,38.3744,38.2644,38.2813,167381.0
2017-08-02 10:00:00,45.26,45.33,45.25,45.28,81494.0,38.2898,38.349,38.2813,38.3067,81494.0
2017-08-02 10:30:00,45.29,45.33,45.28,45.29,20529.0,38.3152,38.349,38.3067,38.3152,20529.0
2017-08-02 11:00:00,45.31,45.33,45.29,45.32,46005.0,38.3321,38.349,38.3152,38.3406,46005.0
2017-08-02 11:30:00,45.34,45.34,45.29,45.3,80729.0,38.3575,38.3575,38.3152,38.3236,80729.0
2017-08-02 12:00:00,45.3,45.31,45.28,45.29,30521.0,38.3236,38.3321,38.3067,38.3152,30521.0
2017-08-02 12:30:00,45.29,45.31,45.28,45.3,18153.0,38.3152,38.3321,38.3067,38.3236,18153.0
2017-08-02 13:00:00,45.3,45.32,45.27,45.3,17575.0,38.3236,38.3406,38.2983,38.3236,17575.0
2017-08-02 13:30:00,45.3,45.33,45.3,45.33,18823.0,38.3236,38.349,38.3236,38.349,18823.0
2017-08-02 14:00:00,45.32,45.33,45.31,45.31,34009.0,38.3406,38.349,38.3321,38.3321,34009.0
2017-08-02 14:30:00,45.31,45.35,45.31,45.35,25517.0,38.3321,38.3659,38.3321,38.3659,25517.0
2017-08-02 15:00:00,45.34,45.36,45.33,45.33,61966.0,38.3575,38.3744,38.349,38.349,61966.0
2017-08-02 15:30:00,45.34,45.4,45.33,45.39,474857.0,38.3575,38.4082,38.349,38.3998,474857.0
2017-08-03 09:30:00,45.4,45.48,45.35,45.36,200740.0,38.4082,38.4759,38.3659,38.3744,200740.0
2017-08-03 10:00:00,45.36,45.44,45.36,45.44,63124.0,38.3744,38.4421,38.3744,38.4421,63124.0
2017-08-03 10:30:00,45.43,45.45,45.4,45.43,54177.0,38.4336,38.4505,38.4082,38.4336,54177.0
2017-08-03 11:00:00,45.44,45.46,45.39,45.4,48629.0,38.4421,38.459,38.3998,38.4082,48629.0
2017-08-03 11:30:00,45.4,45.43,45.38,45.41,28588.0,38.4082,38.4336,38.3913,38.4167,28588.0
2017-08-03 12:00:00,45.42,45.45,45.41,45.44,24500.0,38.4252,38.4505,38.4167,38.4421,24500.0
2017-08-03 12:30:00,45.45,45.46,45.43,45.44,55111.0,38.4505,38.459,38.4336,38.4421,55111.0
2017-08-03 13:00:00,45.44,45.46,45.43,45.43,47630.0,38.4421,38.459,38.4336,38.4336,47630.0
2017-08-03 13:30:00,45.44,45.47,45.42,45.45,82541.0,38.4421,38.4675,38.4252,38.4505,82541.0
2017-08-03 14:00:00,45.44,45.48,45.44,45.48,23140.0,38.4421,38.4759,38.4421,38.4759,23140.0
2017-08-03 14:30:00,45.47,45.49,45.45,45.46,88763.0,38.4675,38.4844,38.4505,38.459,88763.0
2017-08-03 15:00:00,45.46,45.49,45.45,45.48,44412.0,38.459,38.4844,38.4505,38.4759,44412.0
2017-08-03 15:30:00,45.48,45.49,45.41,45.47,306508.0,38.4759,38.4844,38.4167,38.4675,306508.0
2017-08-04 09:30:00,45.51,45.54,45.46,45.47,76939.0,38.5013,38.5267,38.459,38.4675,76939.0
2017-08-04 10:00:00,45.48,45.48,45.42,45.46,41676.0,38.4759,38.4759,38.4252,38.459,41676.0
2017-08-04 10:30:00,45.47,45.47,45.37,45.38,30712.0,38.4675,38.4675,38.3829,38.3913,30712.0
2017-08-04 11:00:00,45.37,45.41,45.36,45.36,71873.0,38.3829,38.4167,38.3744,38.3744,71873.0
2017-08-04 11:30:00,45.37,45.4,45.37,45.39,32449.0,38.3829,38.4082,38.3829,38.3998,32449.0
2017-08-04 12:00:00,45.39,45.41,45.38,45.41,10839.0,38.3998,38.4167,38.3913,38.4167,10839.0
2017-08-04 12:30:00,45.4,45.42,45.39,45.41,18712.0,38.4082,38.4252,38.3998,38.4167,18712.0
2017-08-04 13:00:00,45.4,45.44,45.4,45.43,22307.0,38.4082,38.4421,38.4082,38.4336,22307.0
2017-08-04 13:30:00,45.45,45.46,45.43,45.46,23260.0,38.4505,38.459,38.4336,38.459,23260.0
2017-08-04 14:00:00,45.46,45.47,45.44,45.45,12125.0,38.459,38.4675,38.4421,38.4505,12125.0
2017-08-04 14:30:00,45.45,45.46,45.44,45.44,14971.0,38.4505,38.459,38.4421,38.4421,14971.0
2017-08-04 15:00:00,45.44,45.47,45.43,45.46,36800.0,38.4421,38.4675,38.4336,38.459,36800.0
2017-08-04 15:30:00,45.45,45.49,45.44,45.49,307961.0,38.4505,38.4844,38.4421,38.4844,307961.0
2017-08-07 09:30:00,45.49,45.51,45.43,45.48,67044.0,38.4844,38.5013,38.4336,38.4759,67044.0
2017-08-07 10:00:00,45.48,45.49,45.46,45.47,29947.0,38.4759,38.4844,38.459,38.4675,29947.0
2017-08-07 10:30:00,45.47,45.48,45.45,45.46,58304.0,38.4675,38.4759,38.4505,38.459,58304.0
2017-08-07 11:00:00,45.46,45.47,45.44,45.45,14323.0,38.459,38.4675,38.4421,38.4505,14323.0
2017-08-07 11:30:00,45.44,45.48,45.43,45.46,27232.0,38.4421,38.4759,38.4336,38.459,27232.0
2017-08-07 12:00:00,45.46,45.48,45.45,45.48,8977.0,38.459,38.4759,38.4505,38.4759,8977.0
2017-08-07 12:30:00,45.48,45.48,45.45,45.47,12326.0,38.4759,38.4759,38.4505,38.4675,12326.0
2017-08-07 13:00:00,45.47,45.47,45.46,45.47,85525.0,38.4675,38.4675,38.459,38.4675,85525.0
2017-08-07 13:30:00,45.46,45.47,45.46,45.47,92503.0,38.459,38.4675,38.459,38.4675,92503.0
2017-08-07 14:00:00,45.46,45.47,45.45,45.46,30166.0,38.459,38.4675,38.4505,38.459,30166.0
2017-08-07 14:30:00,45.45,45.47,45.45,45.47,16936.0,38.4505,38.4675,38.4505,38.4675,16936.0
2017-08-07 15:00:00,45.45,45.47,45.45,45.47,21215.0,38.4505,38.4675,38.4505,38.4675,21215.0
2017-08-07 15:30:00,45.47,45.51,45.46,45.49,87480.0,38.4675,38.5013,38.459,38.4844,87480.0
2017-08-08 09:30:00,45.45,45.45,45.4,45.43,91730.0,38.4505,38.4505,38.4082,38.4336,91730.0
2017-08-08 10:00:00,45.41,45.47,45.41,45.46,25462.0,38.4167,38.4675,38.4167,38.459,25462.0
2017-08-08 10:30:00,45.45,45.51,45.44,45.51,21991.0,38.4505,38.5013,38.4421,38.5013,21991.0
2017-08-08 11:00:00,45.5,45.51,45.45,45.46,32429.0,38.4928,38.5013,38.4505,38.459,32429.0
2017-08-08 11:30:00,45.47,45.51,45.45,45.51,27892.0,38.4675,38.5013,38.4505,38.5013,27892.0
2017-08-08 12:00:00,45.51,45.52,45.48,45.49,27059.0,38.5013,38.5098,38.4759,38.4844,27059.0
2017-08-08 12:30:00,45.5,45.51,45.46,45.46,22957.0,38.4928,38.5013,38.459,38.459,22957.0
2017-08-08 13:00:00,45.46,45.47,45.44,45.45,12267.0,38.459,38.4675,38.4421,38.4505,12267.0
2017-08-08 13:30:00,45.44,45.46,45.42,45.44,29859.0,38.4421,38.459,38.4252,38.4421,29859.0
2017-08-08 14:00:00,45.44,45.46,45.43,45.45,52011.0,38.4421,38.459,38.4336,38.4505,52011.0
2017-08-08 14:30:00,45.45,45.46,45.4,45.4,30841.0,38.4505,38.459,38.4082,38.4082,30841.0
2017-08-08 15:00:00,45.41,45.42,45.35,45.37,129276.0,38.4167,38.4252,38.3659,38.3829,129276.0
2017-08-08 15:30:00,45.37,45.39,45.33,45.39,454886.0,38.3829,38.3998,38.349,38.3998,454886.0
2017-08-09 09:30:00,45.33,45.43,45.3,45.41,146329.0,38.349,38.4336,38.3236,38.4167,146329.0
2017-08-09 10:00:00,45.42,45.42,45.33,45.36,48311.0,38.4252,38.4252,38.349,38.3744,48311.0
2017-08-09 10:30:00,45.36,45.41,45.36,45.39,22542.0,38.3744,38.4167,38.3744,38.3998,22542.0
2017-08-09 11:00:00,45.4,45.4,45.34,45.38,31346.0,38.4082,38.4082,38.3575,38.3913,31346.0
2017-08-09 11:30:00,45.38,45.42,45.37,45.42,17201.0,38.3913,38.4252,38.3829,38.4252,17201.0
2017-08-09 12:00:00,45.43,45.43,45.41,45.42,15848.0,38.4336,38.4336,38.4167,38.4252,15848.0
2017-08-09 12:30:00,45.41,45.42,45.38,45.39,14252.0,38.4167,38.4252,38.3913,38.3998,14252.0
2017-08-09 13:00:00,45.38,45.41,45.38,45.4,33152.0,38.3913,38.4167,38.3913,38.4082,33152.0
2017-08-09 13:30:00,45.39,45.41,45.36,45.37,22700.0,38.3998,38.4167,38.3744,38.3829,22700.0
2017-08-09 14:00:00,45.36,45.37,45.34,45.36,31817.0,38.3744,38.3829,38.3575,38.3744,31817.0
2017-08-09 14:30:00,45.36,45.37,45.33,45.36,25657.0,38.3744,38.3829,38.349,38.3744,25657.0
2017-08-09 15:00:00,45.36,45.39,45.35,45.38,31453.0,38.3744,38.3998,38.3659,38.3913,31453.0
2017-08-09 15:30:00,45.39,45.45,45.36,45.44,315192.0,38.3998,38.4505,38.3744,38.4421,315192.0
2017-08-10 09:30:00,45.34,45.36,45.25,45.28,133532.0,38.3575,38.3744,38.2813,38.3067,133532.0
2017-08-10 10:00:00,45.3,45.31,45.22,45.26,61473.0,38.3236,38.3321,38.256,38.2898,61473.0
2017-08-10 10:30:00,45.28,45.29,45.25,45.25,47048.0,38.3067,38.3152,38.2813,38.2813,47048.0
2017-08-10 11:00:00,45.25,45.28,45.23,45.27,52237.0,38.2813,38.3067,38.2644,38.2983,52237.0
2017-08-10 11:30:00,45.27,45.29,45.24,45.27,28354.0,38.2983,38.3152,38.2729,38.2983,28354.0
2017-08-10 12:00:00,45.27,45.29,45.25,45.26,54577.0,38.2983,38.3152,38.2813,38.2898,54577.0
2017-08-10 12:30:00,45.25,45.31,45.24,45.3,22319.0,38.2813,38.3321,38.2729,38.3236,22319.0
2017-08-10 13:00:00,45.31,45.33,45.28,45.31,18082.0,38.3321,38.349,38.3067,38.3321,18082.0
2017-08-10 13:30:00,45.3,45.3,45.26,45.28,38223.0,38.3236,38.3236,38.2898,38.3067,38223.0
2017-08-10 14:00:00,45.28,45.36,45.26,45.33,48284.0,38.3067,38.3744,38.2898,38.349,48284.0
2017-08-10 14:30:00,45.34,45.39,45.33,45.34,158329.0,38.3575,38.3998,38.349,38.3575,158329.0
2017-08-10 15:00:00,45.34,45.35,45.23,45.26,101756.0,38.3575,38.3659,38.2644,38.2898,101756.0
2017-08-10 15:30:00,45.27,45.27,45.19,45.2,650566.0,38.2983,38.2983,38.2306,38.239,650566.0
2017-08-11 09:30:00,45.21,45.27,45.19,45.22,173497.0,38.2475,38.2983,38.2306,38.256,173497.0
2017-08-11 10:00:00,45.23,45.27,45.22,45.26,41999.0,38.2644,38.2983,38.256,38.2898,41999.0
2017-08-11 10:30:00,45.26,45.31,45.24,45.3,26151.0,38.2898,38.3321,38.2729,38.3236,26151.0
2017-08-11 11:00:00,45.3,45.3,45.23,45.24,37123.0,38.3236,38.3236,38.2644,38.2729,37123.0
2017-08-11 11:30:00,45.24,45.29,45.24,45.27,47698.0,38.2729,38.3152,38.2729,38.2983,47698.0
2017-08-11 12:00:00,45.27,45.27,45.22,45.22,55414.0,38.2983,38.2983,38.256,38.256,55414.0
2017-08-11 12:30:00,45.23,45.24,45.22,45.22,16314.0,38.2644,38.2729,38.256,38.256,16314.0
2017-08-11 13:00:00,45.22,45.23,45.2,45.22,17273.0,38.256,38.2644,38.239,38.256,17273.0
2017-08-11 13:30:00,45.22,45.22,45.19,45.21,55432.0,38.256,38.256,38.2306,38.2475,55432.0
2017-08-11 14:00:00,45.22,45.23,45.2,45.2,19278.0,38.256,38.2644,38.239,38.239,19278.0
2017-08-11 14:30:00,45.21,45.21,45.13,45.13,112543.0,38.2475,38.2475,38.1798,38.1798,112543.0
2017-08-11 15:00:00,45.14,45.16,45.1,45.12,79038.0,38.1883,38.2052,38.1544,38.1714,79038.0
2017-08-11 15:30:00,45.13,45.19,45.12,45.13,114331.0,38.1798,38.2306,38.1714,38.1798,114331.0
2017-08-14 09:30:00,45.3,45.42,45.3,45.42,137645.0,38.3236,38.4252,38.3236,38.4252,137645.0
2017-08-14 10:00:00,45.41,45.44,45.4,45.42,79911.0,38.4167,38.4421,38.4082,38.4252,79911.0
2017-08-14 10:30:00,45.43,45.5,45.42,45.5,42807.0,38.4336,38.4928,38.4252,38.4928,42807.0
2017-08-14 11:00:00,45.5,45.51,45.48,45.51,17330.0,38.4928,38.5013,38.4759,38.5013,17330.0
2017-08-14 11:30:00,45.51,45.54,45.49,45.53,30364.0,38.5013,38.5267,38.4844,38.5182,30364.0
2017-08-14 12:00:00,45.53,45.54,45.51,45.51,14654.0,38.5182,38.5267,38.5013,38.5013,14654.0
2017-08-14 12:30:00,45.52,45.53,45.5,45.51,19589.0,38.5098,38.5182,38.4928,38.5013,19589.0
2017-08-14 13:00:00,45.53,45.54,45.51,45.53,12992.0,38.5182,38.5267,38.5013,38.5182,12992.0
2017-08-14 13:30:00,45.53,45.53,45.49,45.51,31957.0,38.5182,38.5182,38.4844,38.5013,31957.0
2017-08-14 14:00:00,45.52,45.53,45.49,45.5,26031.0,38.5098,38.5182,38.4844,38.4928,26031.0
2017-08-14 14:30:00,45.51,45.52,45.47,45.48,48355.0,38.5013,38.5098,38.4675,38.4759,48355.0
2017-08-14 15:00:00,45.49,45.54,45.47,45.52,34670.0,38.4844,38.5267,38.4675,38.5098,34670.0
2017-08-14 15:30:00,45.52,45.54,45.49,45.51,624571.0,38.5098,38.5267,38.4844,38.5013,624571.0
2017-08-15 09:30:00,45.47,45.49,45.44,45.48,109845.0,38.5385,38.5554,38.513,38.5469,109845.0
2017-08-15 10:00:00,45.48,45.5,45.42,45.43,250293.0,38.5469,38.5639,38.4961,38.5046,250293.0
2017-08-15 10:30:00,45.43,45.46,45.39,45.44,97324.0,38.5046,38.53,38.4707,38.513,97324.0
2017-08-15 11:00:00,45.45,45.48,45.44,45.48,41560.0,38.5215,38.5469,38.513,38.5469,41560.0
2017-08-15 11:30:00,45.48,45.49,45.45,45.46,20947.0,38.5469,38.5554,38.5215,38.53,20947.0
2017-08-15 12:00:00,45.46,45.49,45.45,45.48,24060.0,38.53,38.5554,38.5215,38.5469,24060.0
2017-08-15 12:30:00,45.48,45.49,45.47,45.48,27615.0,38.5469,38.5554,38.5385,38.5469,27615.0
2017-08-15 13:00:00,45.47,45.47,45.43,45.44,15898.0,38.5385,38.5385,38.5046,38.513,15898.0
2017-08-15 13:30:00,45.44,45.46,45.44,45.46,10384.0,38.513,38.53,38.513,38.53,10384.0
2017-08-15 14:00:00,45.46,45.49,45.45,45.49,34212.0,38.53,38.5554,38.5215,38.5554,34212.0
2017-08-15 14:30:00,45.49,45.5,45.47,45.5,40733.0,38.5554,38.5639,38.5385,38.5639,40733.0
2017-08-15 15:00:00,45.5,45.53,45.49,45.51,65397.0,38.5639,38.5893,38.5554,38.5724,65397.0
2017-08-15 15:30:00,45.51,45.55,45.48,45.5,424580.0,38.5724,38.6063,38.5469,38.5639,424580.0
2017-08-16 09:30:00,45.53,45.65,45.53,45.65,147046.0,38.5893,38.691,38.5893,38.691,147046.0
2017-08-16 10:00:00,45.65,45.68,45.64,45.67,52274.0,38.691,38.7165,38.6826,38.708,52274.0
2017-08-16 10:30:00,45.68,45.7,45.66,45.69,41118.0,38.7165,38.7334,38.6995,38.7249,41118.0
2017-08-16 11:00:00,45.7,45.72,45.66,45.68,58485.0,38.7334,38.7504,38.6995,38.7165,58485.0
2017-08-16 11:30:00,45.68,45.71,45.68,45.69,14180.0,38.7165,38.7419,38.7165,38.7249,14180.0
2017-08-16 12:00:00,45.7,45.72,45.69,45.7,19170.0,38.7334,38.7504,38.7249,38.7334,19170.0
2017-08-16 12:30:00,45.7,45.72,45.68,45.69,56717.0,38.7334,38.7504,38.7165,38.7249,56717.0
2017-08-16 13:00:00,45.68,45.71,45.66,45.69,30609.0,38.7165,38.7419,38.6995,38.7249,30609.0
2017-08-16 13:30:00,45.68,45.71,45.67,45.7,71873.0,38.7165,38.7419,38.708,38.7334,71873.0
2017-08-16 14:00:00,45.7,45.74,45.66,45.67,55938.0,38.7334,38.7673,38.6995,38.708,55938.0
2017-08-16 14:30:00,45.67,45.71,45.66,45.7,39617.0,38.708,38.7419,38.6995,38.7334,39617.0
2017-08-16 15:00:00,45.71,45.71,45.67,45.69,168005.0,38.7419,38.7419,38.708,38.7249,168005.0
2017-08-16 15:30:00,45.69,45.71,45.64,45.67,571000.0,38.7249,38.7419,38.6826,38.708,571000.0
2017-08-17 09:30:00,45.58,45.65,45.58,45.58,94801.0,38.6317,38.691,38.6317,38.6317,94801.0
2017-08-17 10:00:00,45.57,45.59,45.5,45.52,68696.0,38.6232,38.6402,38.5639,38.5808,68696.0
2017-08-17 10:30:00,45.52,45.57,45.5,45.53,67544.0,38.5808,38.6232,38.5639,38.5893,67544.0
2017-08-17 11:00:00,45.55,45.6,45.55,45.56,50393.0,38.6063,38.6487,38.6063,38.6147,50393.0
2017-08-17 11:30:00,45.55,45.56,45.47,45.48,27877.0,38.6063,38.6147,38.5385,38.5469,27877.0
2017-08-17 12:00:00,45.48,45.49,45.43,45.44,36643.0,38.5469,38.5554,38.5046,38.513,36643.0
2017-08-17 12:30:00,45.45,45.46,45.39,45.39,94083.0,38.5215,38.53,38.4707,38.4707,94083.0
2017-08-17 13:00:00,45.38,45.41,45.36,45.4,71507.0,38.4622,38.4876,38.4452,38.4791,71507.0
2017-08-17 13:30:00,45.4,45.42,45.35,45.36,44971.0,38.4791,38.4961,38.4368,38.4452,44971.0
2017-08-17 14:00:00,45.37,45.38,45.31,45.36,69888.0,38.4537,38.4622,38.4029,38.4452,69888.0
2017-08-17 14:30:00,45.36,45.36,45.32,45.35,35411.0,38.4452,38.4452,38.4113,38.4368,35411.0
2017-08-17 15:00:00,45.35,45.35,45.25,45.26,70454.0,38.4368,38.4368,38.352,38.3605,70454.0
2017-08-17 15:30:00,45.25,45.28,45.15,45.16,593787.0,38.352,38.3774,38.2672,38.2757,593787.0
2017-08-18 09:30:00,45.11,45.15,45.02,45.04,151090.0,38.2333,38.2672,38.1571,38.174,151090.0
2017-08-18 10:00:00,45.05,45.12,45.04,45.07,81646.0,38.1825,38.2418,38.174,38.1994,81646.0
2017-08-18 10:30:00,45.07,45.09,45.05,45.06,24319.0,38.1994,38.2164,38.1825,38.191,24319.0
2017-08-18 11:00:00,45.07,45.12,45.02,45.12,43067.0,38.1994,38.2418,38.1571,38.2418,43067.0
2017-08-18 11:30:00,45.12,45.18,45.11,45.18,32694.0,38.2418,38.2927,38.2333,38.2927,32694.0
2017-08-18 12:00:00,45.17,45.18,45.13,45.18,42078.0,38.2842,38.2927,38.2503,38.2927,42078.0
2017-08-18 12:30:00,45.19,45.29,45.18,45.25,40438.0,38.3012,38.3859,38.2927,38.352,40438.0
2017-08-18 13:00:00,45.25,45.26,45.21,45.23,40213.0,38.352,38.3605,38.3181,38.3351,40213.0
2017-08-18 13:30:00,45.23,45.24,45.18,45.18,41315.0,38.3351,38.3435,38.2927,38.2927,41315.0
2017-08-18 14:00:00,45.18,45.21,45.16,45.2,30545.0,38.2927,38.3181,38.2757,38.3096,30545.0
2017-08-18 14:30:00,45.19,45.21,45.17,45.18,11504.0,38.3012,38.3181,38.2842,38.2927,11504.0
2017-08-18 15:00:00,45.17,45.21,45.13,45.15,45553.0,38.2842,38.3181,38.2503,38.2672,45553.0
2017-08-18 15:30:00,45.14,45.16,45.07,45.07,632939.0,38.2588,38.2757,38.1994,38.1994,632939.0
2017-08-21 09:30:00,45.1,45.1,45.02,45.02,175115.0,38.2249,38.2249,38.1571,38.1571,175115.0
2017-08-21 10:00:00,45.03,45.07,44.98,45.07,101797.0,38.1655,38.1994,38.1232,38.1994,101797.0
2017-08-21 10:30:00,45.07,45.15,45.07,45.14,39440.0,38.1994,38.2672,38.1994,38.2588,39440.0
2017-08-21 11:00:00,45.14,45.17,45.12,45.16,40805.0,38.2588,38.2842,38.2418,38.2757,40805.0
2017-08-21 11:30:00,45.15,45.19,45.14,45.18,44464.0,38.2672,38.3012,38.2588,38.2927,44464.0
2017-08-21 12:00:00,45.18,45.22,45.18,45.22,18380.0,38.2927,38.3266,38.2927,38.3266,18380.0
2017-08-21 12:30:00,45.22,45.23,45.2,45.22,26495.0,38.3266,38.3351,38.3096,38.3266,26495.0
2017-08-21 13:00:00,45.21,45.23,45.2,45.2,20707.0,38.3181,38.3351,38.3096,38.3096,20707.0
2017-08-21 13:30:00,45.2,45.22,45.18,45.19,55444.0,38.3096,38.3266,38.2927,38.3012,55444.0
2017-08-21 14:00:00,45.19,45.21,45.17,45.2,615126.0,38.3012,38.3181,38.2842,38.3096,615126.0
2017-08-21 14:30:00,45.2,45.21,45.17,45.19,19912.0,38.3096,38.3181,38.2842,38.3012,19912.0
2017-08-21 15:00:00,45.19,45.24,45.17,45.24,41417.0,38.3012,38.3435,38.2842,38.3435,41417.0
2017-08-21 15:30:00,45.25,45.26,45.21,45.21,177554.0,38.352,38.3605,38.3181,38.3181,177554.0
2017-08-22 09:30:00,45.27,45.38,45.27,45.34,54050.0,38.369,38.4622,38.369,38.4283,54050.0
2017-08-22 10:00:00,45.34,45.38,45.34,45.37,39810.0,38.4283,38.4622,38.4283,38.4537,39810.0
2017-08-22 10:30:00,45.37,45.41,45.37,45.4,13284.0,38.4537,38.4876,38.4537,38.4791,13284.0
2017-08-22 11:00:00,45.4,45.41,45.35,45.37,29025.0,38.4791,38.4876,38.4368,38.4537,29025.0
2017-08-22 11:30:00,45.39,45.42,45.38,45.4,40220.0,38.4707,38.4961,38.4622,38.4791,40220.0
2017-08-22 12:00:00,45.41,45.43,45.39,45.41,17505.0,38.4876,38.5046,38.4707,38.4876,17505.0
2017-08-22 12:30:00,45.41,45.43,45.4,45.42,16096.0,38.4876,38.5046,38.4791,38.4961,16096.0
2017-08-22 13:00:00,45.43,45.46,45.43,45.45,45375.0,38.5046,38.53,38.5046,38.5215,45375.0
2017-08-22 13:30:00,45.45,45.46,45.44,45.45,37652.0,38.5215,38.53,38.513,38.5215,37652.0
2017-08-22 14:00:00,45.46,45.5,45.43,45.49,37530.0,38.53,38.5639,38.5046,38.5554,37530.0
2017-08-22 14:30:00,45.49,45.53,45.49,45.51,90149.0,38.5554,38.5893,38.5554,38.5724,90149.0
2017-08-22 15:00:00,45.52,45.54,45.51,45.53,40463.0,38.5808,38.5978,38.5724,38.5893,40463.0
2017-08-22 15:30:00,45.52,45.58,45.52,45.55,767804.0,38.5808,38.6317,38.5808,38.6063,767804.0
2017-08-23 09:30:00,45.41,45.44,45.37,45.4,175113.0,38.4876,38.513,38.4537,38.4791,175113.0
2017-08-23 10:00:00,45.39,45.43,45.37,45.4,36396.0,38.4707,38.5046,38.4537,38.4791,36396.0
2017-08-23 10:30:00,45.41,45.45,45.39,45.42,25233.0,38.4876,38.5215,38.4707,38.4961,25233.0
2017-08-23 11:00:00,45.41,45.42,45.37,45.42,26824.0,38.4876,38.4961,38.4537,38.4961,26824.0
2017-08-23 11:30:00,45.41,45.44,45.4,45.41,38489.0,38.4876,38.513,38.4791,38.4876,38489.0
2017-08-23 12:00:00,45.42,45.44,45.4,45.41,24931.0,38.4961,38.513,38.4791,38.4876,24931.0
2017-08-23 12:30:00,45.41,45.42,45.38,45.39,25552.0,38.4876,38.4961,38.4622,38.4707,25552.0
2017-08-23 13:00:00,45.39,45.41,45.37,45.39,38172.0,38.4707,38.4876,38.4537,38.4707,38172.0
2017-08-23 13:30:00,45.38,45.39,45.35,45.35,20910.0,38.4622,38.4707,38.4368,38.4368,20910.0
2017-08-23 14:00:00,45.37,45.41,45.36,45.38,63924.0,38.4537,38.4876,38.4452,38.4622,63924.0
2017-08-23 14:30:00,45.38,45.42,45.38,45.41,25995.0,38.4622,38.4961,38.4622,38.4876,25995.0
2017-08-23 15:00:00,45.41,45.44,45.41,45.42,32234.0,38.4876,38.513,38.4876,38.4961,32234.0
2017-08-23 15:30:00,45.43,45.44,45.38,45.38,393871.0,38.5046,38.513,38.4622,38.4622,393871.0
2017-08-24 09:30:00,45.41,45.43,45.28,45.29,60372.0,38.4876,38.5046,38.3774,38.3859,60372.0
2017-08-24 10:00:00,45.29,45.35,45.25,45.35,52277.0,38.3859,38.4368,38.352,38.4368,52277.0
2017-08-24 10:30:00,45.36,45.39,45.35,45.37,50171.0,38.4452,38.4707,38.4368,38.4537,50171.0
2017-08-24 11:00:00,45.37,45.37,45.25,45.27,30132.0,38.4537,38.4537,38.352,38.369,30132.0
2017-08-24 11:30:00,45.26,45.3,45.23,45.3,28055.0,38.3605,38.3944,38.3351,38.3944,28055.0
2017-08-24 12:00:00,45.29,45.32,45.29,45.3,18773.0,38.3859,38.4113,38.3859,38.3944,18773.0
2017-08-24 12:30:00,45.3,45.31,45.28,45.29,15472.0,38.3944,38.4029,38.3774,38.3859,15472.0
2017-08-24 13:00:00,45.3,45.36,45.29,45.34,30874.0,38.3944,38.4452,38.3859,38.4283,30874.0
2017-08-24 13:30:00,45.33,45.33,45.3,45.31,40597.0,38.4198,38.4198,38.3944,38.4029,40597.0
2017-08-24 14:00:00,45.31,45.31,45.24,45.25,45690.0,38.4029,38.4029,38.3435,38.352,45690.0
2017-08-24 14:30:00,45.24,45.27,45.23,45.26,34675.0,38.3435,38.369,38.3351,38.3605,34675.0
2017-08-24 15:00:00,45.26,45.28,45.22,45.26,107512.0,38.3605,38.3774,38.3266,38.3605,107512.0
2017-08-24 15:30:00,45.26,45.27,45.18,45.2,448404.0,38.3605,38.369,38.2927,38.3096,448404.0
2017-08-25 09:30:00,45.32,45.41,45.32,45.4,43856.0,38.4113,38.4876,38.4113,38.4791,43856.0
2017-08-25 10:00:00,45.39,45.46,45.39,45.41,52096.0,38.4707,38.53,38.4707,38.4876,52096.0
2017-08-25 10:30:00,45.41,45.42,45.36,45.37,13261.0,38.4876,38.4961,38.4452,38.4537,13261.0
2017-08-25 11:00:00,45.35,45.37,45.33,45.34,44269.0,38.4368,38.4537,38.4198,38.4283,44269.0
2017-08-25 11:30:00,45.35,45.38,45.34,45.37,54111.0,38.4368,38.4622,38.4283,38.4537,54111.0
2017-08-25 12:00:00,45.36,45.42,45.35,45.41,13975.0,38.4452,38.4961,38.4368,38.4876,13975.0
2017-08-25 12:30:00,45.41,45.43,45.4,45.42,17403.0,38.4876,38.5046,38.4791,38.4961,17403.0
2017-08-25 13:00:00,45.43,45.44,45.42,45.42,19236.0,38.5046,38.513,38.4961,38.4961,19236.0
2017-08-25 13:30:00,45.43,45.44,45.4,45.4,21892.0,38.5046,38.513,38.4791,38.4791,21892.0
2017-08-25 14:00:00,45.41,45.43,45.41,45.41,10203.0,38.4876,38.5046,38.4876,38.4876,10203.0
2017-08-25 14:30:00,45.43,45.43,45.41,45.42,7688.0,38.5046,38.5046,38.4876,38.4961,7688.0
2017-08-25 15:00:00,45.43,45.46,45.4,45.44,45947.0,38.5046,38.53,38.4791,38.513,45947.0
2017-08-25 15:30:00,45.44,45.45,45.34,45.35,236723.0,38.513,38.5215,38.4283,38.4368,236723.0
2017-08-28 09:30:00,45.38,45.42,45.29,45.3,53475.0,38.4622,38.4961,38.3859,38.3944,53475.0
2017-08-28 10:00:00,45.3,45.31,45.27,45.27,36521.0,38.3944,38.4029,38.369,38.369,36521.0
2017-08-28 10:30:00,45.27,45.29,45.26,45.29,19313.0,38.369,38.3859,38.3605,38.3859,19313.0
2017-08-28 11:00:00,45.29,45.3,45.26,45.26,25853.0,38.3859,38.3944,38.3605,38.3605,25853.0
2017-08-28 11:30:00,45.25,45.28,45.24,45.27,20678.0,38.352,38.3774,38.3435,38.369,20678.0
2017-08-28 12:00:00,45.26,45.26,45.21,45.22,21846.0,38.3605,38.3605,38.3181,38.3266,21846.0
2017-08-28 12:30:00,45.22,45.23,45.21,45.22,26353.0,38.3266,38.3351,38.3181,38.3266,26353.0
2017-08-28 13:00:00,45.22,45.25,45.22,45.24,7699.0,38.3266,38.352,38.3266,38.3435,7699.0
2017-08-28 13:30:00,45.23,45.27,45.21,45.26,38084.0,38.3351,38.369,38.3181,38.3605,38084.0
2017-08-28 14:00:00,45.27,45.29,45.26,45.29,24524.0,38.369,38.3859,38.3605,38.3859,24524.0
2017-08-28 14:30:00,45.29,45.3,45.27,45.29,22957.0,38.3859,38.3944,38.369,38.3859,22957.0
2017-08-28 15:00:00,45.29,45.31,45.27,45.29,1064832.0,38.3859,38.4029,38.369,38.3859,1064832.0
2017-08-28 15:30:00,45.3,45.31,45.28,45.3,194244.0,38.3944,38.4029,38.3774,38.3944,194244.0
2017-08-29 09:30:00,45.17,45.32,45.17,45.32,67473.0,38.2842,38.4113,38.2842,38.4113,67473.0
2017-08-29 10:00:00,45.33,45.34,45.25,45.26,112684.0,38.4198,38.4283,38.352,38.3605,112684.0
2017-08-29 10:30:00,45.28,45.32,45.25,45.32,30325.0,38.3774,38.4113,38.352,38.4113,30325.0
2017-08-29 11:00:00,45.32,45.33,45.3,45.31,12894.0,38.4113,38.4198,38.3944,38.4029,12894.0
2017-08-29 11:30:00,45.3,45.33,45.29,45.31,35288.0,38.3944,38.4198,38.3859,38.4029,35288.0
2017-08-29 12:00:00,45.32,45.33,45.29,45.33,11839.0,38.4113,38.4198,38.3859,38.4198,11839.0
2017-08-29 12:30:00,45.33,45.35,45.32,45.33,15404.0,38.4198,38.4368,38.4113,38.4198,15404.0
2017-08-29 13:00:00,45.33,45.34,45.3,45.33,23850.0,38.4198,38.4283,38.3944,38.4198,23850.0
2017-08-29 13:30:00,45.34,45.35,45.31,45.32,27809.0,38.4283,38.4368,38.4029,38.4113,27809.0
2017-08-29 14:00:00,45.32,45.33,45.31,45.32,24177.0,38.4113,38.4198,38.4029,38.4113,24177.0
2017-08-29 14:30:00,45.32,45.35,45.31,45.34,29819.0,38.4113,38.4368,38.4029,38.4283,29819.0
2017-08-29 15:00:00,45.34,45.39,45.33,45.37,77761.0,38.4283,38.4707,38.4198,38.4537,77761.0
2017-08-29 15:30:00,45.36,45.38,45.34,45.35,203105.0,38.4452,38.4622,38.4283,38.4368,203105.0
2017-08-30 09:30:00,45.34,45.35,45.3,45.31,52545.0,38.4283,38.4368,38.3944,38.4029,52545.0
2017-08-30 10:00:00,45.31,45.35,45.3,45.34,40067.0,38.4029,38.4368,38.3944,38.4283,40067.0
2017-08-30 10:30:00,45.34,45.37,45.33,45.35,24170.0,38.4283,38.4537,38.4198,38.4368,24170.0
2017-08-30 11:00:00,45.36,45.36,45.33,45.35,27622.0,38.4452,38.4452,38.4198,38.4368,27622.0
2017-08-30 11:30:00,45.35,45.37,45.33,45.34,21767.0,38.4368,38.4537,38.4198,38.4283,21767.0
2017-08-30 12:00:00,45.34,45.37,45.34,45.37,21161.0,38.4283,38.4537,38.4283,38.4537,21161.0
2017-08-30 12:30:00,45.37,45.37,45.35,45.36,16086.0,38.4537,38.4537,38.4368,38.4452,16086.0
2017-08-30 13:00:00,45.37,45.43,45.37,45.43,68737.0,38.4537,38.5046,38.4537,38.5046,68737.0
2017-08-30 13:30:00,45.42,45.45,45.41,45.44,11887.0,38.4961,38.5215,38.4876,38.513,11887.0
2017-08-30 14:00:00,45.44,45.45,45.41,45.42,30632.0,38.513,38.5215,38.4876,38.4961,30632.0
2017-08-30 14:30:00,45.42,45.44,45.4,45.43,35458.0,38.4961,38.513,38.4791,38.5046,35458.0
2017-08-30 15:00:00,45.43,45.43,45.38,45.4,48122.0,38.5046,38.5046,38.4622,38.4791,48122.0
2017-08-30 15:30:00,45.39,45.41,45.33,45.39,476679.0,38.4707,38.4876,38.4198,38.4707,476679.0
2017-08-31 09:30:00,45.46,45.51,45.44,45.48,100484.0,38.53,38.5724,38.513,38.5469,100484.0
2017-08-31 10:00:00,45.49,45.54,45.48,45.51,210851.0,38.5554,38.5978,38.5469,38.5724,210851.0
2017-08-31 10:30:00,45.51,45.51,45.43,45.45,34613.0,38.5724,38.5724,38.5046,38.5215,34613.0
2017-08-31 11:00:00,45.44,45.49,45.44,45.47,30048.0,38.513,38.5554,38.513,38.5385,30048.0
2017-08-31 11:30:00,45.47,45.48,45.42,45.47,39234.0,38.5385,38.5469,38.4961,38.5385,39234.0
2017-08-31 12:00:00,45.47,45.49,45.45,45.48,15877.0,38.5385,38.5554,38.5215,38.5469,15877.0
2017-08-31 12:30:00,45.47,45.48,45.45,45.46,27873.0,38.5385,38.5469,38.5215,38.53,27873.0
2017-08-31 13:00:00,45.46,45.47,45.44,45.44,18999.0,38.53,38.5385,38.513,38.513,18999.0
2017-08-31 13:30:00,45.45,45.47,45.44,45.47,22897.0,38.5215,38.5385,38.513,38.5385,22897.0
2017-08-31 14:00:00,45.47,45.47,45.43,45.47,40142.0,38.5385,38.5385,38.5046,38.5385,40142.0
2017-08-31 14:30:00,45.47,45.54,45.46,45.54,89180.0,38.5385,38.5978,38.53,38.5978,89180.0
2017-08-31 15:00:00,45.54,45.54,45.5,45.53,124143.0,38.5978,38.5978,38.5639,38.5893,124143.0
2017-08-31 15:30:00,45.54,45.57,45.49,45.52,520576.0,38.5978,38.6232,38.5554,38.5808,520576.0
2017-09-01 09:30:00,45.6,45.62,45.52,45.61,109576.0,38.6487,38.6656,38.5808,38.6571,109576.0
2017-09-01 10:00:00,45.61,45.61,45.53,45.56,225152.0,38.6571,38.6571,38.5893,38.6147,225152.0
2017-09-01 10:30:00,45.57,45.59,45.54,45.58,55465.0,38.6232,38.6402,38.5978,38.6317,55465.0
2017-09-01 11:00:00,45.58,45.59,45.5,45.51,124865.0,38.6317,38.6402,38.5639,38.5724,124865.0
2017-09-01 11:30:00,45.52,45.52,45.48,45.51,51746.0,38.5808,38.5808,38.5469,38.5724,51746.0
2017-09-01 12:00:00,45.51,45.53,45.51,45.53,24932.0,38.5724,38.5893,38.5724,38.5893,24932.0
2017-09-01 12:30:00,45.52,45.56,45.52,45.55,55039.0,38.5808,38.6147,38.5808,38.6063,55039.0
2017-09-01 13:00:00,45.56,45.56,45.55,45.55,46701.0,38.6147,38.6147,38.6063,38.6063,46701.0
2017-09-01 13:30:00,45.55,45.56,45.53,45.53,24789.0,38.6063,38.6147,38.5893,38.5893,24789.0
2017-09-01 14:00:00,45.53,45.55,45.53,45.54,196281.0,38.5893,38.6063,38.5893,38.5978,196281.0
2017-09-01 14:30:00,45.54,45.55,45.52,45.53,94928.0,38.5978,38.6063,38.5808,38.5893,94928.0
2017-09-01 15:00:00,45.52,45.54,45.51,45.53,54840.0,38.5808,38.5978,38.5724,38.5893,54840.0
2017-09-01 15:30:00,45.53,45.53,45.48,45.49,323434.0,38.5893,38.5893,38.5469,38.5554,323434.0
2017-09-05 09:30:00,45.43,45.43,45.33,45.34,97693.0,38.5046,38.5046,38.4198,38.4283,97693.0
2017-09-05 10:00:00,45.35,45.36,45.29,45.31,28020.0,38.4368,38.4452,38.3859,38.4029,28020.0
2017-09-05 10:30:00,45.31,45.33,45.27,45.3,30332.0,38.4029,38.4198,38.369,38.3944,30332.0
2017-09-05 11:00:00,45.3,45.33,45.29,45.3,21589.0,38.3944,38.4198,38.3859,38.3944,21589.0
2017-09-05 11:30:00,45.3,45.34,45.29,45.33,27674.0,38.3944,38.4283,38.3859,38.4198,27674.0
2017-09-05 12:00:00,45.32,45.32,45.22,45.23,80505.0,38.4113,38.4113,38.3266,38.3351,80505.0
2017-09-05 12:30:00,45.22,45.23,45.16,45.2,41220.0,38.3266,38.3351,38.2757,38.3096,41220.0
2017-09-05 13:00:00,45.18,45.2,45.11,45.19,573381.0,38.2927,38.3096,38.2333,38.3012,573381.0
2017-09-05 13:30:00,45.16,45.18,45.12,45.15,25635.0,38.2757,38.2927,38.2418,38.2672,25635.0
2017-09-05 14:00:00,45.16,45.21,45.15,45.21,19594.0,38.2757,38.3181,38.2672,38.3181,19594.0
2017-09-05 14:30:00,45.21,45.22,45.15,45.16,33477.0,38.3181,38.3266,38.2672,38.2757,33477.0
2017-09-05 15:00:00,45.17,45.21,45.13,45.21,56785.0,38.2842,38.3181,38.2503,38.3181,56785.0
2017-09-05 15:30:00,45.22,45.24,45.17,45.23,437028.0,38.3266,38.3435,38.2842,38.3351,437028.0
2017-09-06 09:30:00,45.3,45.34,45.22,45.24,50155.0,38.3944,38.4283,38.3266,38.3435,50155.0
2017-09-06 10:00:00,45.25,45.29,45.25,45.25,38192.0,38.352,38.3859,38.352,38.352,38192.0
2017-09-06 10:30:00,45.25,45.27,45.22,45.27,37820.0,38.352,38.369,38.3266,38.369,37820.0
2017-09-06 11:00:00,45.27,45.28,45.24,45.28,25750.0,38.369,38.3774,38.3435,38.3774,25750.0
2017-09-06 11:30:00,45.27,45.28,45.25,45.26,9295.0,38.369,38.3774,38.352,38.3605,9295.0
2017-09-06 12:00:00,45.27,45.29,45.25,45.28,14071.0,38.369,38.3859,38.352,38.3774,14071.0
2017-09-06 12:30:00,45.27,45.29,45.26,45.28,14944.0,38.369,38.3859,38.3605,38.3774,14944.0
2017-09-06 13:00:00,45.28,45.29,45.26,45.26,40037.0,38.3774,38.3859,38.3605,38.3605,40037.0
2017-09-06 13:30:00,45.28,45.29,45.27,45.28,7271.0,38.3774,38.3859,38.369,38.3774,7271.0
2017-09-06 14:00:00,45.28,45.33,45.28,45.32,29842.0,38.3774,38.4198,38.3774,38.4113,29842.0
2017-09-06 14:30:00,45.32,45.32,45.29,45.3,21546.0,38.4113,38.4113,38.3859,38.3944,21546.0
2017-09-06 15:00:00,45.3,45.33,45.28,45.32,43797.0,38.3944,38.4198,38.3774,38.4113,43797.0
2017-09-06 15:30:00,45.32,45.32,45.24,45.26,401992.0,38.4113,38.4113,38.3435,38.3605,401992.0
2017-09-07 09:30:00,45.33,45.33,45.26,45.27,58632.0,38.4198,38.4198,38.3605,38.369,58632.0
2017-09-07 10:00:00,45.27,45.28,45.21,45.24,79113.0,38.369,38.3774,38.3181,38.3435,79113.0
2017-09-07 10:30:00,45.24,45.31,45.24,45.29,19838.0,38.3435,38.4029,38.3435,38.3859,19838.0
2017-09-07 11:00:00,45.3,45.3,45.21,45.21,26626.0,38.3944,38.3944,38.3181,38.3181,26626.0
2017-09-07 11:30:00,45.21,45.23,45.18,45.18,20740.0,38.3181,38.3351,38.2927,38.2927,20740.0
2017-09-07 12:00:00,45.18,45.19,45.14,45.15,31069.0,38.2927,38.3012,38.2588,38.2672,31069.0
2017-09-07 12:30:00,45.15,45.16,45.13,45.16,19323.0,38.2672,38.2757,38.2503,38.2757,19323.0
2017-09-07 13:00:00,45.16,45.16,45.12,45.15,28196.0,38.2757,38.2757,38.2418,38.2672,28196.0
2017-09-07 13:30:00,45.15,45.18,45.14,45.16,30030.0,38.2672,38.2927,38.2588,38.2757,30030.0
2017-09-07 14:00:00,45.16,45.21,45.16,45.2,42462.0,38.2757,38.3181,38.2757,38.3096,42462.0
2017-09-07 14:30:00,45.21,45.21,45.18,45.19,44829.0,38.3181,38.3181,38.2927,38.3012,44829.0
2017-09-07 15:00:00,45.19,45.2,45.15,45.17,47555.0,38.3012,38.3096,38.2672,38.2842,47555.0
2017-09-07 15:30:00,45.17,45.23,45.16,45.21,158926.0,38.2842,38.3351,38.2757,38.3181,158926.0
2017-09-08 09:30:00,45.15,45.22,45.12,45.22,47579.0,38.2672,38.3266,38.2418,38.3266,47579.0
2017-09-08 10:00:00,45.23,45.33,45.23,45.33,23999.0,38.3351,38.4198,38.3351,38.4198,23999.0
2017-09-08 10:30:00,45.31,45.39,45.3,45.39,76851.0,38.4029,38.4707,38.3944,38.4707,76851.0
2017-09-08 11:00:00,45.41,45.44,45.4,45.43,96382.0,38.4876,38.513,38.4791,38.5046,96382.0
2017-09-08 11:30:00,45.43,45.45,45.43,45.43,46022.0,38.5046,38.5215,38.5046,38.5046,46022.0
2017-09-08 12:00:00,45.43,45.47,45.4,45.47,31639.0,38.5046,38.5385,38.4791,38.5385,31639.0
2017-09-08 12:30:00,45.47,45.52,45.46,45.52,73164.0,38.5385,38.5808,38.53,38.5808,73164.0
2017-09-08 13:00:00,45.52,45.52,45.47,45.48,19621.0,38.5808,38.5808,38.5385,38.5469,19621.0
2017-09-08 13:30:00,45.47,45.49,45.46,45.49,15470.0,38.5385,38.5554,38.53,38.5554,15470.0
2017-09-08 14:00:00,45.48,45.55,45.47,45.54,32154.0,38.5469,38.6063,38.5385,38.5978,32154.0
2017-09-08 14:30:00,45.55,45.57,45.53,45.56,21865.0,38.6063,38.6232,38.5893,38.6147,21865.0
2017-09-08 15:00:00,45.55,45.55,45.5,45.52,30384.0,38.6063,38.6063,38.5639,38.5808,30384.0
2017-09-08 15:30:00,45.51,45.52,45.48,45.5,426142.0,38.5724,38.5808,38.5469,38.5639,426142.0
2017-09-11 09:30:00,45.68,45.88,45.68,45.82,183820.0,38.7165,38.886,38.7165,38.8351,183820.0
2017-09-11 10:00:00,45.82,45.84,45.81,45.82,60853.0,38.8351,38.8521,38.8266,38.8351,60853.0
2017-09-11 10:30:00,45.83,45.86,45.81,45.85,29385.0,38.8436,38.869,38.8266,38.8605,29385.0
2017-09-11 11:00:00,45.86,45.86,45.83,45.84,30499.0,38.869,38.869,38.8436,38.8521,30499.0
2017-09-11 11:30:00,45.84,45.88,45.84,45.86,28346.0,38.8521,38.886,38.8521,38.869,28346.0
2017-09-11 12:00:00,45.86,45.9,45.85,45.9,535540.0,38.869,38.9029,38.8605,38.9029,535540.0
2017-09-11 12:30:00,45.91,45.94,45.89,45.91,92076.0,38.9114,38.9368,38.8944,38.9114,92076.0
2017-09-11 13:00:00,45.91,45.93,45.89,45.91,27640.0,38.9114,38.9283,38.8944,38.9114,27640.0
2017-09-11 13:30:00,45.92,45.93,45.9,45.92,19634.0,38.9199,38.9283,38.9029,38.9199,19634.0
2017-09-11 14:00:00,45.92,45.93,45.9,45.9,14331.0,38.9199,38.9283,38.9029,38.9029,14331.0
2017-09-11 14:30:00,45.91,45.95,45.91,45.92,44088.0,38.9114,38.9453,38.9114,38.9199,44088.0
2017-09-11 15:00:00,45.93,45.94,45.91,45.93,175797.0,38.9283,38.9368,38.9114,38.9283,175797.0
2017-09-11 15:30:00,45.93,45.94,45.9,45.94,623060.0,38.9283,38.9368,38.9029,38.9368,623060.0
2017-09-12 09:30:00,45.97,46.0,45.94,45.97,485858.0,38.9622,38.9877,38.9368,38.9622,485858.0
2017-09-12 10:00:00,45.97,45.99,45.91,45.91,51873.0,38.9622,38.9792,38.9114,38.9114,51873.0
2017-09-12 10:30:00,45.92,45.92,45.86,45.89,39103.0,38.9199,38.9199,38.869,38.8944,39103.0
2017-09-12 11:00:00,45.89,45.89,45.85,45.85,26390.0,38.8944,38.8944,38.8605,38.8605,26390.0
2017-09-12 11:30:00,45.86,45.9,45.86,45.87,21196.0,38.869,38.9029,38.869,38.8775,21196.0
2017-09-12 12:00:00,45.87,45.88,45.85,45.87,17114.0,38.8775,38.886,38.8605,38.8775,17114.0
2017-09-12 12:30:00,45.87,45.88,45.85,45.87,16933.0,38.8775,38.886,38.8605,38.8775,16933.0
2017-09-12 13:00:00,45.86,45.87,45.83,45.85,15818.0,38.869,38.8775,38.8436,38.8605,15818.0
2017-09-12 13:30:00,45.85,45.85,45.78,45.79,26593.0,38.8605,38.8605,38.8012,38.8097,26593.0
2017-09-12 14:00:00,45.79,45.82,45.76,45.81,86298.0,38.8097,38.8351,38.7843,38.8266,86298.0
2017-09-12 14:30:00,45.82,45.86,45.82,45.85,80004.0,38.8351,38.869,38.8351,38.8605,80004.0
2017-09-12 15:00:00,45.87,45.87,45.85,45.87,26190.0,38.8775,38.8775,38.8605,38.8775,26190.0
2017-09-12 15:30:00,45.86,45.88,45.84,45.88,70455.0,38.869,38.886,38.8521,38.886,70455.0
2017-09-13 09:30:00,45.82,45.82,45.74,45.75,109337.0,38.8351,38.8351,38.7673,38.7758,109337.0
2017-09-13 10:00:00,45.74,45.79,45.73,45.78,129004.0,38.7673,38.8097,38.7588,38.8012,129004.0
2017-09-13 10:30:00,45.79,45.8,45.75,45.76,145591.0,38.8097,38.8182,38.7758,38.7843,145591.0
2017-09-13 11:00:00,45.76,45.78,45.73,45.73,107355.0,38.7843,38.8012,38.7588,38.7588,107355.0
2017-09-13 11:30:00,45.72,45.74,45.71,45.73,151609.0,38.7504,38.7673,38.7419,38.7588,151609.0
2017-09-13 12:00:00,45.73,45.76,45.73,45.75,23696.0,38.7588,38.7843,38.7588,38.7758,23696.0
2017-09-13 12:30:00,45.76,45.78,45.75,45.78,18702.0,38.7843,38.8012,38.7758,38.8012,18702.0
2017-09-13 13:00:00,45.77,45.78,45.75,45.76,23423.0,38.7927,38.8012,38.7758,38.7843,23423.0
2017-09-13 13:30:00,45.75,45.76,45.72,45.73,41926.0,38.7758,38.7843,38.7504,38.7588,41926.0
2017-09-13 14:00:00,45.73,45.74,45.72,45.74,20506.0,38.7588,38.7673,38.7504,38.7673,20506.0
2017-09-13 14:30:00,45.73,45.76,45.73,45.74,91406.0,38.7588,38.7843,38.7588,38.7673,91406.0
2017-09-13 15:00:00,45.74,45.76,45.72,45.73,177969.0,38.7673,38.7843,38.7504,38.7588,177969.0
2017-09-13 15:30:00,45.72,45.74,45.7,45.71,397684.0,38.7504,38.7673,38.7334,38.7419,397684.0
2017-09-14 09:30:00,45.65,45.71,45.62,45.67,54175.0,38.691,38.7419,38.6656,38.708,54175.0
2017-09-14 10:00:00,45.67,45.71,45.66,45.67,21887.0,38.708,38.7419,38.6995,38.708,21887.0
2017-09-14 10:30:00,45.68,45.68,45.64,45.64,33732.0,38.7165,38.7165,38.6826,38.6826,33732.0
2017-09-14 11:00:00,45.64,45.68,45.63,45.67,20784.0,38.6826,38.7165,38.6741,38.708,20784.0
2017-09-14 11:30:00,45.68,45.71,45.68,45.71,13028.0,38.7165,38.7419,38.7165,38.7419,13028.0
2017-09-14 12:00:00,45.7,45.74,45.69,45.73,9758.0,38.7334,38.7673,38.7249,38.7588,9758.0
2017-09-14 12:30:00,45.73,45.75,45.72,45.74,21985.0,38.7588,38.7758,38.7504,38.7673,21985.0
2017-09-14 13:00:00,45.73,45.74,45.71,45.72,19616.0,38.7588,38.7673,38.7419,38.7504,19616.0
2017-09-14 13:30:00,45.73,45.75,45.71,45.75,14957.0,38.7588,38.7758,38.7419,38.7758,14957.0
2017-09-14 14:00:00,45.74,45.77,45.74,45.75,32868.0,38.7673,38.7927,38.7673,38.7758,32868.0
2017-09-14 14:30:00,45.74,45.79,45.74,45.77,82583.0,38.7673,38.8097,38.7673,38.7927,82583.0
2017-09-14 15:00:00,45.76,45.78,45.75,45.78,32069.0,38.7843,38.8012,38.7758,38.8012,32069.0
2017-09-14 15:30:00,45.77,45.82,45.77,45.8,103042.0,38.7927,38.8351,38.7927,38.8182,103042.0
2017-09-15 09:30:00,45.81,45.88,45.79,45.8,41753.0,38.8266,38.886,38.8097,38.8182,41753.0
2017-09-15 10:00:00,45.78,45.79,45.74,45.75,20012.0,38.8012,38.8097,38.7673,38.7758,20012.0
2017-09-15 10:30:00,45.75,45.77,45.73,45.76,18954.0,38.7758,38.7927,38.7588,38.7843,18954.0
2017-09-15 11:00:00,45.76,45.83,45.75,45.83,17755.0,38.7843,38.8436,38.7758,38.8436,17755.0
2017-09-15 11:30:00,45.83,45.85,45.82,45.85,29873.0,38.8436,38.8605,38.8351,38.8605,29873.0
2017-09-15 12:00:00,45.85,45.86,45.83,45.85,12238.0,38.8605,38.869,38.8436,38.8605,12238.0
2017-09-15 12:30:00,45.86,45.86,45.84,45.84,16470.0,38.869,38.869,38.8521,38.8521,16470.0
2017-09-15 13:00:00,45.83,45.85,45.83,45.83,17512.0,38.8436,38.8605,38.8436,38.8436,17512.0
2017-09-15 13:30:00,45.83,45.85,45.82,45.83,13339.0,38.8436,38.8605,38.8351,38.8436,13339.0
2017-09-15 14:00:00,45.83,45.85,45.82,45.84,12109.0,38.8436,38.8605,38.8351,38.8521,12109.0
2017-09-15 14:30:00,45.85,45.86,45.84,45.86,42129.0,38.8605,38.869,38.8521,38.869,42129.0
2017-09-15 15:00:00,45.85,45.88,45.85,45.88,219120.0,38.8605,38.886,38.8605,38.886,219120.0
2017-09-15 15:30:00,45.88,45.91,45.87,45.91,493311.0,38.886,38.9114,38.8775,38.9114,493311.0
2017-09-18 09:30:00,45.89,45.9,45.81,45.9,153870.0,38.9656,38.9741,38.8977,38.9741,153870.0
2017-09-18 10:00:00,45.9,45.91,45.85,45.86,217443.0,38.9741,38.9826,38.9317,38.9401,217443.0
2017-09-18 10:30:00,45.86,45.87,45.83,45.85,42517.0,38.9401,38.9486,38.9147,38.9317,42517.0
2017-09-18 11:00:00,45.84,45.87,45.83,45.86,135739.0,38.9232,38.9486,38.9147,38.9401,135739.0
2017-09-18 11:30:00,45.87,45.88,45.85,45.86,139237.0,38.9486,38.9571,38.9317,38.9401,139237.0
2017-09-18 12:00:00,45.86,45.86,45.82,45.82,71316.0,38.9401,38.9401,38.9062,38.9062,71316.0
2017-09-18 12:30:00,45.82,45.82,45.8,45.8,243882.0,38.9062,38.9062,38.8892,38.8892,243882.0
2017-09-18 13:00:00,45.81,45.81,45.8,45.81,18392.0,38.8977,38.8977,38.8892,38.8977,18392.0
2017-09-18 13:30:00,45.8,45.82,45.76,45.76,16539.0,38.8892,38.9062,38.8552,38.8552,16539.0
2017-09-18 14:00:00,45.76,45.78,45.73,45.78,535745.0,38.8552,38.8722,38.8298,38.8722,535745.0
2017-09-18 14:30:00,45.77,45.83,45.76,45.82,284619.0,38.8637,38.9147,38.8552,38.9062,284619.0
2017-09-18 15:00:00,45.82,45.84,45.81,45.83,38500.0,38.9062,38.9232,38.8977,38.9147,38500.0
2017-09-18 15:30:00,45.83,45.88,45.83,45.88,73550.0,38.9147,38.9571,38.9147,38.9571,73550.0
2017-09-19 09:30:00,45.91,45.93,45.86,45.87,54732.0,38.9826,38.9996,38.9401,38.9486,54732.0
2017-09-19 10:00:00,45.86,45.89,45.84,45.87,63414.0,38.9401,38.9656,38.9232,38.9486,63414.0
2017-09-19 10:30:00,45.88,45.89,45.86,45.88,18623.0,38.9571,38.9656,38.9401,38.9571,18623.0
2017-09-19 11:00:00,45.85,45.9,45.85,45.88,44491.0,38.9317,38.9741,38.9317,38.9571,44491.0
2017-09-19 11:30:00,45.89,45.89,45.87,45.88,16719.0,38.9656,38.9656,38.9486,38.9571,16719.0
2017-09-19 12:00:00,45.87,45.89,45.86,45.89,23488.0,38.9486,38.9656,38.9401,38.9656,23488.0
2017-09-19 12:30:00,45.89,45.89,45.87,45.87,14710.0,38.9656,38.9656,38.9486,38.9486,14710.0
2017-09-19 13:00:00,45.87,45.88,45.86,45.87,15806.0,38.9486,38.9571,38.9401,38.9486,15806.0
2017-09-19 13:30:00,45.88,45.9,45.87,45.89,13083.0,38.9571,38.9741,38.9486,38.9656,13083.0
2017-09-19 14:00:00,45.88,45.9,45.86,45.87,16494.0,38.9571,38.9741,38.9401,38.9486,16494.0
2017-09-19 14:30:00,45.86,45.89,45.86,45.89,14526.0,38.9401,38.9656,38.9401,38.9656,14526.0
2017-09-19 15:00:00,45.88,45.9,45.87,45.9,45148.0,38.9571,38.9741,38.9486,38.9741,45148.0
2017-09-19 15:30:00,45.89,45.91,45.88,45.9,481792.0,38.9656,38.9826,38.9571,38.9741,481792.0
2017-09-20 09:30:00,45.92,45.95,45.89,45.93,29674.0,38.9911,39.0166,38.9656,38.9996,29674.0
2017-09-20 10:00:00,45.92,45.94,45.89,45.94,30594.0,38.9911,39.0081,38.9656,39.0081,30594.0
2017-09-20 10:30:00,45.93,45.96,45.91,45.96,22686.0,38.9996,39.0251,38.9826,39.0251,22686.0
2017-09-20 11:00:00,45.96,45.98,45.94,45.95,22744.0,39.0251,39.042,39.0081,39.0166,22744.0
2017-09-20 11:30:00,45.95,45.97,45.94,45.96,15262.0,39.0166,39.0336,39.0081,39.0251,15262.0
2017-09-20 12:00:00,45.96,45.97,45.95,45.95,15323.0,39.0251,39.0336,39.0166,39.0166,15323.0
2017-09-20 12:30:00,45.95,45.97,45.94,45.95,50115.0,39.0166,39.0336,39.0081,39.0166,50115.0
2017-09-20 13:00:00,45.95,45.95,45.93,45.94,8922.0,39.0166,39.0166,38.9996,39.0081,8922.0
2017-09-20 13:30:00,45.94,45.95,45.92,45.94,49143.0,39.0081,39.0166,38.9911,39.0081,49143.0
2017-09-20 14:00:00,45.93,45.93,45.77,45.83,44893.0,38.9996,38.9996,38.8637,38.9147,44893.0
2017-09-20 14:30:00,45.81,45.86,45.78,45.84,103646.0,38.8977,38.9401,38.8722,38.9232,103646.0
2017-09-20 15:00:00,45.82,45.86,45.8,45.84,112870.0,38.9062,38.9401,38.8892,38.9232,112870.0
2017-09-20 15:30:00,45.85,45.92,45.84,45.91,195467.0,38.9317,38.9911,38.9232,38.9826,195467.0
2017-09-21 09:30:00,45.89,45.97,45.84,45.87,53640.0,38.9656,39.0336,38.9232,38.9486,53640.0
2017-09-21 10:00:00,45.86,45.89,45.85,45.88,33257.0,38.9401,38.9656,38.9317,38.9571,33257.0
2017-09-21 10:30:00,45.87,45.9,45.87,45.88,21336.0,38.9486,38.9741,38.9486,38.9571,21336.0
2017-09-21 11:00:00,45.88,45.9,45.86,45.87,20953.0,38.9571,38.9741,38.9401,38.9486,20953.0
2017-09-21 11:30:00,45.87,45.87,45.83,45.83,43352.0,38.9486,38.9486,38.9147,38.9147,43352.0
2017-09-21 12:00:00,45.83,45.85,45.83,45.85,25768.0,38.9147,38.9317,38.9147,38.9317,25768.0
2017-09-21 12:30:00,45.84,45.85,45.82,45.83,11355.0,38.9232,38.9317,38.9062,38.9147,11355.0
2017-09-21 13:00:00,45.83,45.83,45.81,45.82,21351.0,38.9147,38.9147,38.8977,38.9062,21351.0
2017-09-21 13:30:00,45.82,45.83,45.8,45.81,33748.0,38.9062,38.9147,38.8892,38.8977,33748.0
2017-09-21 14:00:00,45.82,45.82,45.79,45.81,40893.0,38.9062,38.9062,38.8807,38.8977,40893.0
2017-09-21 14:30:00,45.81,45.82,45.78,45.8,21322.0,38.8977,38.9062,38.8722,38.8892,21322.0
2017-09-21 15:00:00,45.8,45.82,45.8,45.8,30156.0,38.8892,38.9062,38.8892,38.8892,30156.0
2017-09-21 15:30:00,45.8,45.82,45.76,45.78,244870.0,38.8892,38.9062,38.8552,38.8722,244870.0
2017-09-22 09:30:00,45.78,45.89,45.77,45.78,47627.0,38.8722,38.9656,38.8637,38.8722,47627.0
2017-09-22 10:00:00,45.78,45.79,45.75,45.75,25118.0,38.8722,38.8807,38.8467,38.8467,25118.0
2017-09-22 10:30:00,45.75,45.77,45.74,45.75,36523.0,38.8467,38.8637,38.8383,38.8467,36523.0
2017-09-22 11:00:00,45.76,45.77,45.73,45.74,12223.0,38.8552,38.8637,38.8298,38.8383,12223.0
2017-09-22 11:30:00,45.75,45.78,45.74,45.77,28978.0,38.8467,38.8722,38.8383,38.8637,28978.0
2017-09-22 12:00:00,45.78,45.79,45.76,45.77,14054.0,38.8722,38.8807,38.8552,38.8637,14054.0
2017-09-22 12:30:00,45.77,45.77,45.74,45.76,23208.0,38.8637,38.8637,38.8383,38.8552,23208.0
2017-09-22 13:00:00,45.76,45.76,45.73,45.73,14253.0,38.8552,38.8552,38.8298,38.8298,14253.0
2017-09-22 13:30:00,45.74,45.75,45.72,45.73,41859.0,38.8383,38.8467,38.8213,38.8298,41859.0
2017-09-22 14:00:00,45.73,45.73,45.69,45.69,26944.0,38.8298,38.8298,38.7958,38.7958,26944.0
2017-09-22 14:30:00,45.69,45.7,45.69,45.7,17554.0,38.7958,38.8043,38.7958,38.8043,17554.0
2017-09-22 15:00:00,45.7,45.73,45.7,45.73,109074.0,38.8043,38.8298,38.8043,38.8298,109074.0
2017-09-22 15:30:00,45.72,45.77,45.72,45.74,336177.0,38.8213,38.8637,38.8213,38.8383,336177.0
2017-09-25 09:30:00,45.69,45.72,45.66,45.68,51422.0,38.7958,38.8213,38.7703,38.7873,51422.0
2017-09-25 10:00:00,45.68,45.74,45.68,45.73,17649.0,38.7873,38.8383,38.7873,38.8298,17649.0
2017-09-25 10:30:00,45.71,45.73,45.64,45.64,21200.0,38.8128,38.8298,38.7533,38.7533,21200.0
2017-09-25 11:00:00,45.63,45.68,45.55,45.68,54301.0,38.7449,38.7873,38.6769,38.7873,54301.0
2017-09-25 11:30:00,45.68,45.69,45.66,45.67,28990.0,38.7873,38.7958,38.7703,38.7788,28990.0
2017-09-25 12:00:00,45.67,45.71,45.64,45.71,19306.0,38.7788,38.8128,38.7533,38.8128,19306.0
2017-09-25 12:30:00,45.7,45.72,45.69,45.7,16990.0,38.8043,38.8213,38.7958,38.8043,16990.0
2017-09-25 13:00:00,45.7,45.7,45.68,45.7,13102.0,38.8043,38.8043,38.7873,38.8043,13102.0
2017-09-25 13:30:00,45.69,45.71,45.68,45.7,16127.0,38.7958,38.8128,38.7873,38.8043,16127.0
2017-09-25 14:00:00,45.7,45.74,45.69,45.74,17861.0,38.8043,38.8383,38.7958,38.8383,17861.0
2017-09-25 14:30:00,45.73,45.76,45.73,45.75,16337.0,38.8298,38.8552,38.8298,38.8467,16337.0
2017-09-25 15:00:00,45.75,45.8,45.73,45.78,34671.0,38.8467,38.8892,38.8298,38.8722,34671.0
2017-09-25 15:30:00,45.78,45.8,45.75,45.79,406002.0,38.8722,38.8892,38.8467,38.8807,406002.0
2017-09-26 09:30:00,45.8,45.8,45.73,45.8,77638.0,38.8892,38.8892,38.8298,38.8892,77638.0
2017-09-26 10:00:00,45.8,45.8,45.74,45.74,71780.0,38.8892,38.8892,38.8383,38.8383,71780.0
2017-09-26 10:30:00,45.75,45.76,45.73,45.74,43117.0,38.8467,38.8552,38.8298,38.8383,43117.0
2017-09-26 11:00:00,45.74,45.77,45.73,45.75,30733.0,38.8383,38.8637,38.8298,38.8467,30733.0
2017-09-26 11:30:00,45.75,45.76,45.73,45.75,20964.0,38.8467,38.8552,38.8298,38.8467,20964.0
2017-09-26 12:00:00,45.75,45.77,45.73,45.76,29733.0,38.8467,38.8637,38.8298,38.8552,29733.0
2017-09-26 12:30:00,45.77,45.77,45.71,45.73,26765.0,38.8637,38.8637,38.8128,38.8298,26765.0
2017-09-26 13:00:00,45.73,45.74,45.71,45.72,22225.0,38.8298,38.8383,38.8128,38.8213,22225.0
2017-09-26 13:30:00,45.72,45.74,45.69,45.73,41636.0,38.8213,38.8383,38.7958,38.8298,41636.0
2017-09-26 14:00:00,45.72,45.73,45.7,45.7,35166.0,38.8213,38.8298,38.8043,38.8043,35166.0
2017-09-26 14:30:00,45.71,45.73,45.71,45.73,20010.0,38.8128,38.8298,38.8128,38.8298,20010.0
2017-09-26 15:00:00,45.72,45.75,45.72,45.74,18636.0,38.8213,38.8467,38.8213,38.8383,18636.0
2017-09-26 15:30:00,45.75,45.76,45.68,45.68,163750.0,38.8467,38.8552,38.7873,38.7873,163750.0
2017-09-27 09:30:00,45.74,45.77,45.62,45.63,177200.0,38.8383,38.8637,38.7364,38.7449,177200.0
2017-09-27 10:00:00,45.64,45.65,45.6,45.6,60632.0,38.7533,38.7618,38.7194,38.7194,60632.0
2017-09-27 10:30:00,45.6,45.61,45.51,45.53,93747.0,38.7194,38.7279,38.643,38.6599,93747.0
2017-09-27 11:00:00,45.54,45.59,45.53,45.57,28584.0,38.6684,38.7109,38.6599,38.6939,28584.0
2017-09-27 11:30:00,45.57,45.57,45.55,45.55,75124.0,38.6939,38.6939,38.6769,38.6769,75124.0
2017-09-27 12:00:00,45.56,45.57,45.53,45.54,24933.0,38.6854,38.6939,38.6599,38.6684,24933.0
2017-09-27 12:30:00,45.54,45.56,45.52,45.55,15324.0,38.6684,38.6854,38.6515,38.6769,15324.0
2017-09-27 13:00:00,45.56,45.56,45.52,45.52,15964.0,38.6854,38.6854,38.6515,38.6515,15964.0
2017-09-27 13:30:00,45.52,45.52,45.5,45.52,47328.0,38.6515,38.6515,38.6345,38.6515,47328.0
2017-09-27 14:00:00,45.52,45.65,45.52,45.61,261509.0,38.6515,38.7618,38.6515,38.7279,261509.0
2017-09-27 14:30:00,45.6,45.62,45.59,45.61,95562.0,38.7194,38.7364,38.7109,38.7279,95562.0
2017-09-27 15:00:00,45.61,45.66,45.61,45.65,52435.0,38.7279,38.7703,38.7279,38.7618,52435.0
2017-09-27 15:30:00,45.64,45.65,45.58,45.58,172451.0,38.7533,38.7618,38.7024,38.7024,172451.0
2017-09-28 09:30:00,45.53,45.58,45.51,45.53,78293.0,38.6599,38.7024,38.643,38.6599,78293.0
2017-09-28 10:00:00,45.54,45.57,45.51,45.55,15230.0,38.6684,38.6939,38.643,38.6769,15230.0
2017-09-28 10:30:00,45.56,45.62,45.56,45.6,25320.0,38.6854,38.7364,38.6854,38.7194,25320.0
2017-09-28 11:00:00,45.6,45.64,45.59,45.62,64665.0,38.7194,38.7533,38.7109,38.7364,64665.0
2017-09-28 11:30:00,45.63,45.67,45.61,45.65,148694.0,38.7449,38.7788,38.7279,38.7618,148694.0
2017-09-28 12:00:00,45.64,45.67,45.64,45.66,17197.0,38.7533,38.7788,38.7533,38.7703,17197.0
2017-09-28 12:30:00,45.66,45.66,45.64,45.65,19122.0,38.7703,38.7703,38.7533,38.7618,19122.0
2017-09-28 13:00:00,45.66,45.66,45.64,45.65,9104.0,38.7703,38.7703,38.7533,38.7618,9104.0
2017-09-28 13:30:00,45.65,45.68,45.64,45.68,46976.0,38.7618,38.7873,38.7533,38.7873,46976.0
2017-09-28 14:00:00,45.68,45.7,45.66,45.67,25538.0,38.7873,38.8043,38.7703,38.7788,25538.0
2017-09-28 14:30:00,45.67,45.68,45.66,45.68,20053.0,38.7788,38.7873,38.7703,38.7873,20053.0
2017-09-28 15:00:00,45.68,45.7,45.66,45.67,21829.0,38.7873,38.8043,38.7703,38.7788,21829.0
2017-09-28 15:30:00,45.67,45.69,45.66,45.67,117883.0,38.7788,38.7958,38.7703,38.7788,117883.0
2017-09-29 09:30:00,45.69,45.7,45.64,45.7,58019.0,38.7958,38.8043,38.7533,38.8043,58019.0
2017-09-29 10:00:00,45.69,45.72,45.67,45.72,38696.0,38.7958,38.8213,38.7788,38.8213,38696.0
2017-09-29 10:30:00,45.72,45.78,45.71,45.76,18048.0,38.8213,38.8722,38.8128,38.8552,18048.0
2017-09-29 11:00:00,45.77,45.77,45.73,45.74,29748.0,38.8637,38.8637,38.8298,38.8383,29748.0
2017-09-29 11:30:00,45.74,45.78,45.74,45.77,44940.0,38.8383,38.8722,38.8383,38.8637,44940.0
2017-09-29 12:00:00,45.77,45.77,45.75,45.76,55491.0,38.8637,38.8637,38.8467,38.8552,55491.0
2017-09-29 12:30:00,45.76,45.77,45.72,45.73,12792.0,38.8552,38.8637,38.8213,38.8298,12792.0
2017-09-29 13:00:00,45.73,45.75,45.72,45.75,38643.0,38.8298,38.8467,38.8213,38.8467,38643.0
2017-09-29 13:30:00,45.75,45.76,45.73,45.75,114161.0,38.8467,38.8552,38.8298,38.8467,114161.0
2017-09-29 14:00:00,45.75,45.75,45.72,45.74,24822.0,38.8467,38.8467,38.8213,38.8383,24822.0
2017-09-29 14:30:00,45.74,45.75,45.71,45.73,52871.0,38.8383,38.8467,38.8128,38.8298,52871.0
2017-09-29 15:00:00,45.74,45.76,45.73,45.75,22963.0,38.8383,38.8552,38.8298,38.8467,22963.0
2017-09-29 15:30:00,45.74,45.78,45.74,45.78,423669.0,38.8383,38.8722,38.8383,38.8722,423669.0
2017-10-02 09:30:00,45.84,45.86,45.78,45.86,113322.0,38.9232,38.9401,38.8722,38.9401,113322.0
2017-10-02 10:00:00,45.86,45.92,45.81,45.89,119832.0,38.9401,38.9911,38.8977,38.9656,119832.0
2017-10-02 10:30:00,45.87,45.91,45.87,45.9,55874.0,38.9486,38.9826,38.9486,38.9741,55874.0
2017-10-02 11:00:00,45.9,45.91,45.85,45.86,219487.0,38.9741,38.9826,38.9317,38.9401,219487.0
2017-10-02 11:30:00,45.87,45.93,45.86,45.92,34584.0,38.9486,38.9996,38.9401,38.9911,34584.0
2017-10-02 12:00:00,45.91,45.95,45.91,45.93,816313.0,38.9826,39.0166,38.9826,38.9996,816313.0
2017-10-02 12:30:00,45.94,45.97,45.93,45.97,62777.0,39.0081,39.0336,38.9996,39.0336,62777.0
2017-10-02 13:00:00,45.97,45.98,45.95,45.96,17888.0,39.0336,39.042,39.0166,39.0251,17888.0
2017-10-02 13:30:00,45.96,45.97,45.96,45.97,111332.0,39.0251,39.0336,39.0251,39.0336,111332.0
2017-10-02 14:00:00,45.97,45.97,45.94,45.97,19146.0,39.0336,39.0336,39.0081,39.0336,19146.0
2017-10-02 14:30:00,45.97,45.98,45.94,45.96,77557.0,39.0336,39.042,39.0081,39.0251,77557.0
2017-10-02 15:00:00,45.97,45.98,45.95,45.96,50216.0,39.0336,39.042,39.0166,39.0251,50216.0
2017-10-02 15:30:00,45.95,45.98,45.92,45.98,443257.0,39.0166,39.042,38.9911,39.042,443257.0
2017-10-03 09:30:00,46.03,46.03,45.87,45.9,78860.0,39.0845,39.0845,38.9486,38.9741,78860.0
2017-10-03 10:00:00,45.91,45.94,45.89,45.91,33331.0,38.9826,39.0081,38.9656,38.9826,33331.0
2017-10-03 10:30:00,45.91,45.95,45.9,45.94,237800.0,38.9826,39.0166,38.9741,39.0081,237800.0
2017-10-03 11:00:00,45.94,45.96,45.93,45.96,20477.0,39.0081,39.0251,38.9996,39.0251,20477.0
2017-10-03 11:30:00,45.95,45.98,45.95,45.96,18383.0,39.0166,39.042,39.0166,39.0251,18383.0
2017-10-03 12:00:00,45.96,45.96,45.94,45.95,30399.0,39.0251,39.0251,39.0081,39.0166,30399.0
2017-10-03 12:30:00,45.95,45.96,45.94,45.95,17504.0,39.0166,39.0251,39.0081,39.0166,17504.0
2017-10-03 13:00:00,45.95,45.96,45.94,45.94,89023.0,39.0166,39.0251,39.0081,39.0081,89023.0
2017-10-03 13:30:00,45.94,45.95,45.93,45.95,24394.0,39.0081,39.0166,38.9996,39.0166,24394.0
2017-10-03 14:00:00,45.95,45.99,45.94,45.98,26635.0,39.0166,39.0505,39.0081,39.042,26635.0
2017-10-03 14:30:00,45.98,45.99,45.97,45.97,32625.0,39.042,39.0505,39.0336,39.0336,32625.0
2017-10-03 15:00:00,45.99,46.0,45.97,45.99,89402.0,39.0505,39.059,39.0336,39.0505,89402.0
2017-10-03 15:30:00,46.0,46.02,45.99,46.02,463099.0,39.059,39.076,39.0505,39.076,463099.0
2017-10-04 09:30:00,45.97,46.01,45.91,46.01,44540.0,39.0336,39.0675,38.9826,39.0675,44540.0
2017-10-04 10:00:00,45.99,46.0,45.96,45.98,20201.0,39.0505,39.059,39.0251,39.042,20201.0
2017-10-04 10:30:00,45.98,46.01,45.97,46.0,11283.0,39.042,39.0675,39.0336,39.059,11283.0
2017-10-04 11:00:00,46.01,46.04,46.0,46.04,26746.0,39.0675,39.093,39.059,39.093,26746.0
2017-10-04 11:30:00,46.04,46.09,46.03,46.09,284577.0,39.093,39.1354,39.0845,39.1354,284577.0
2017-10-04 12:00:00,46.1,46.12,46.09,46.11,15718.0,39.1439,39.1609,39.1354,39.1524,15718.0
2017-10-04 12:30:00,46.12,46.14,46.11,46.11,17123.0,39.1609,39.1779,39.1524,39.1524,17123.0
2017-10-04 13:00:00,46.12,46.13,46.11,46.12,10339.0,39.1609,39.1694,39.1524,39.1609,10339.0
2017-10-04 13:30:00,46.12,46.13,46.09,46.12,17964.0,39.1609,39.1694,39.1354,39.1609,17964.0
2017-10-04 14:00:00,46.11,46.13,46.09,46.11,59535.0,39.1524,39.1694,39.1354,39.1524,59535.0
2017-10-04 14:30:00,46.11,46.13,46.1,46.12,32484.0,39.1524,39.1694,39.1439,39.1609,32484.0
2017-10-04 15:00:00,46.11,46.15,46.11,46.14,94471.0,39.1524,39.1864,39.1524,39.1779,94471.0
2017-10-04 15:30:00,46.14,46.15,46.11,46.15,444842.0,39.1779,39.1864,39.1524,39.1864,444842.0
2017-10-05 09:30:00,46.2,46.21,46.14,46.18,50411.0,39.2288,39.2373,39.1779,39.2119,50411.0
2017-10-05 10:00:00,46.19,46.2,46.18,46.19,43749.0,39.2204,39.2288,39.2119,39.2204,43749.0
2017-10-05 10:30:00,46.18,46.22,46.17,46.21,67391.0,39.2119,39.2458,39.2034,39.2373,67391.0
2017-10-05 11:00:00,46.21,46.23,46.21,46.23,13254.0,39.2373,39.2543,39.2373,39.2543,13254.0
2017-10-05 11:30:00,46.22,46.28,46.21,46.27,18547.0,39.2458,39.2968,39.2373,39.2883,18547.0
2017-10-05 12:00:00,46.27,46.28,46.26,46.27,22632.0,39.2883,39.2968,39.2798,39.2883,22632.0
2017-10-05 12:30:00,46.27,46.27,46.22,46.22,57587.0,39.2883,39.2883,39.2458,39.2458,57587.0
2017-10-05 13:00:00,46.22,46.26,46.22,46.25,19266.0,39.2458,39.2798,39.2458,39.2713,19266.0
2017-10-05 13:30:00,46.25,46.26,46.22,46.24,27952.0,39.2713,39.2798,39.2458,39.2628,27952.0
2017-10-05 14:00:00,46.23,46.25,46.23,46.24,120902.0,39.2543,39.2713,39.2543,39.2628,120902.0
2017-10-05 14:30:00,46.23,46.24,46.23,46.24,11417.0,39.2543,39.2628,39.2543,39.2628,11417.0
2017-10-05 15:00:00,46.24,46.25,46.23,46.23,37996.0,39.2628,39.2713,39.2543,39.2543,37996.0
2017-10-05 15:30:00,46.23,46.26,46.21,46.26,304488.0,39.2543,39.2798,39.2373,39.2798,304488.0
2017-10-06 09:30:00,46.17,46.23,46.16,46.2,140199.0,39.2034,39.2543,39.1949,39.2288,140199.0
2017-10-06 10:00:00,46.2,46.22,46.18,46.21,33780.0,39.2288,39.2458,39.2119,39.2373,33780.0
2017-10-06 10:30:00,46.2,46.21,46.14,46.16,25873.0,39.2288,39.2373,39.1779,39.1949,25873.0
2017-10-06 11:00:00,46.16,46.19,46.16,46.19,21159.0,39.1949,39.2204,39.1949,39.2204,21159.0
2017-10-06 11:30:00,46.2,46.2,46.15,46.16,20518.0,39.2288,39.2288,39.1864,39.1949,20518.0
2017-10-06 12:00:00,46.16,46.18,46.13,46.14,18002.0,39.1949,39.2119,39.1694,39.1779,18002.0
2017-10-06 12:30:00,46.14,46.17,46.13,46.16,16592.0,39.1779,39.2034,39.1694,39.1949,16592.0
2017-10-06 13:00:00,46.16,46.16,46.14,46.16,26920.0,39.1949,39.1949,39.1779,39.1949,26920.0
2017-10-06 13:30:00,46.16,46.16,46.14,46.15,16128.0,39.1949,39.1949,39.1779,39.1864,16128.0
2017-10-06 14:00:00,46.15,46.16,46.14,46.16,75854.0,39.1864,39.1949,39.1779,39.1949,75854.0
2017-10-06 14:30:00,46.16,46.2,46.14,46.2,42956.0,39.1949,39.2288,39.1779,39.2288,42956.0
2017-10-06 15:00:00,46.2,46.2,46.16,46.17,16088.0,39.2288,39.2288,39.1949,39.2034,16088.0
2017-10-06 15:30:00,46.17,46.2,46.16,46.18,130508.0,39.2034,39.2288,39.1949,39.2119,130508.0
2017-10-09 09:30:00,46.25,46.28,46.17,46.18,50238.0,39.2713,39.2968,39.2034,39.2119,50238.0
2017-10-09 10:00:00,46.18,46.2,46.17,46.19,11213.0,39.2119,39.2288,39.2034,39.2204,11213.0
2017-10-09 10:30:00,46.19,46.23,46.19,46.22,14026.0,39.2204,39.2543,39.2204,39.2458,14026.0
2017-10-09 11:00:00,46.22,46.23,46.21,46.23,10046.0,39.2458,39.2543,39.2373,39.2543,10046.0
2017-10-09 11:30:00,46.24,46.25,46.22,46.24,7290.0,39.2628,39.2713,39.2458,39.2628,7290.0
2017-10-09 12:00:00,46.25,46.26,46.23,46.25,14988.0,39.2713,39.2798,39.2543,39.2713,14988.0
2017-10-09 12:30:00,46.24,46.26,46.23,46.23,27259.0,39.2628,39.2798,39.2543,39.2543,27259.0
2017-10-09 13:00:00,46.23,46.25,46.22,46.24,41725.0,39.2543,39.2713,39.2458,39.2628,41725.0
2017-10-09 13:30:00,46.25,46.25,46.23,46.23,16107.0,39.2713,39.2713,39.2543,39.2543,16107.0
2017-10-09 14:00:00,46.24,46.25,46.21,46.21,15498.0,39.2628,39.2713,39.2373,39.2373,15498.0
2017-10-09 14:30:00,46.21,46.21,46.19,46.2,288258.0,39.2373,39.2373,39.2204,39.2288,288258.0
2017-10-09 15:00:00,46.19,46.2,46.15,46.17,66527.0,39.2204,39.2288,39.1864,39.2034,66527.0
2017-10-09 15:30:00,46.16,46.18,46.13,46.18,538036.0,39.1949,39.2119,39.1694,39.2119,538036.0
2017-10-10 09:30:00,46.26,46.36,46.23,46.34,49176.0,39.2798,39.3647,39.2543,39.3477,49176.0
2017-10-10 10:00:00,46.35,46.35,46.28,46.31,36312.0,39.3562,39.3562,39.2968,39.3222,36312.0
2017-10-10 10:30:00,46.31,46.32,46.28,46.31,17738.0,39.3222,39.3307,39.2968,39.3222,17738.0
2017-10-10 11:00:00,46.32,46.33,46.3,46.32,21119.0,39.3307,39.3392,39.3138,39.3307,21119.0
2017-10-10 11:30:00,46.32,46.33,46.29,46.3,15356.0,39.3307,39.3392,39.3053,39.3138,15356.0
2017-10-10 12:00:00,46.3,46.33,46.29,46.32,19038.0,39.3138,39.3392,39.3053,39.3307,19038.0
2017-10-10 12:30:00,46.32,46.35,46.32,46.33,31686.0,39.3307,39.3562,39.3307,39.3392,31686.0
2017-10-10 13:00:00,46.33,46.35,46.32,46.32,22938.0,39.3392,39.3562,39.3307,39.3307,22938.0
2017-10-10 13:30:00,46.33,46.35,46.31,46.33,76596.0,39.3392,39.3562,39.3222,39.3392,76596.0
2017-10-10 14:00:00,46.32,46.34,46.3,46.32,16913.0,39.3307,39.3477,39.3138,39.3307,16913.0
2017-10-10 14:30:00,46.31,46.33,46.31,46.31,24018.0,39.3222,39.3392,39.3222,39.3222,24018.0
2017-10-10 15:00:00,46.32,46.34,46.31,46.32,142888.0,39.3307,39.3477,39.3222,39.3307,142888.0
2017-10-10 15:30:00,46.32,46.37,46.32,46.37,452917.0,39.3307,39.3732,39.3307,39.3732,452917.0
2017-10-11 09:30:00,46.39,46.46,46.39,46.4,66073.0,39.3902,39.4496,39.3902,39.3987,66073.0
2017-10-11 10:00:00,46.41,46.42,46.39,46.4,16581.0,39.4072,39.4156,39.3902,39.3987,16581.0
2017-10-11 10:30:00,46.39,46.4,46.36,46.36,44105.0,39.3902,39.3987,39.3647,39.3647,44105.0
2017-10-11 11:00:00,46.36,46.41,46.35,46.39,17728.0,39.3647,39.4072,39.3562,39.3902,17728.0
2017-10-11 11:30:00,46.39,46.41,46.39,46.4,10232.0,39.3902,39.4072,39.3902,39.3987,10232.0
2017-10-11 12:00:00,46.4,46.44,46.39,46.42,20738.0,39.3987,39.4326,39.3902,39.4156,20738.0
2017-10-11 12:30:00,46.42,46.44,46.42,46.42,5304.0,39.4156,39.4326,39.4156,39.4156,5304.0
2017-10-11 13:00:00,46.43,46.43,46.4,46.42,10255.0,39.4241,39.4241,39.3987,39.4156,10255.0
2017-10-11 13:30:00,46.43,46.43,46.41,46.41,34410.0,39.4241,39.4241,39.4072,39.4072,34410.0
2017-10-11 14:00:00,46.43,46.46,46.4,46.41,68216.0,39.4241,39.4496,39.3987,39.4072,68216.0
2017-10-11 14:30:00,46.4,46.43,46.4,46.43,104481.0,39.3987,39.4241,39.3987,39.4241,104481.0
2017-10-11 15:00:00,46.42,46.46,46.42,46.44,114260.0,39.4156,39.4496,39.4156,39.4326,114260.0
2017-10-11 15:30:00,46.45,46.47,46.44,46.46,449267.0,39.4411,39.4581,39.4326,39.4496,449267.0
2017-10-12 09:30:00,46.41,46.48,46.41,46.47,60269.0,39.4072,39.4666,39.4072,39.4581,60269.0
2017-10-12 10:00:00,46.47,46.52,46.47,46.52,12395.0,39.4581,39.5006,39.4581,39.5006,12395.0
2017-10-12 10:30:00,46.52,46.56,46.52,46.54,120722.0,39.5006,39.5345,39.5006,39.5175,120722.0
2017-10-12 11:00:00,46.52,46.55,46.52,46.55,14898.0,39.5006,39.526,39.5006,39.526,14898.0
2017-10-12 11:30:00,46.56,46.58,46.54,46.55,14601.0,39.5345,39.5515,39.5175,39.526,14601.0
2017-10-12 12:00:00,46.55,46.55,46.52,46.54,19158.0,39.526,39.526,39.5006,39.5175,19158.0
2017-10-12 12:30:00,46.54,46.57,46.53,46.57,9892.0,39.5175,39.543,39.5091,39.543,9892.0
2017-10-12 13:00:00,46.57,46.59,46.57,46.59,21259.0,39.543,39.56,39.543,39.56,21259.0
2017-10-12 13:30:00,46.59,46.6,46.57,46.57,19767.0,39.56,39.5685,39.543,39.543,19767.0
2017-10-12 14:00:00,46.58,46.6,46.57,46.59,33486.0,39.5515,39.5685,39.543,39.56,33486.0
2017-10-12 14:30:00,46.59,46.6,46.58,46.6,55291.0,39.56,39.5685,39.5515,39.5685,55291.0
2017-10-12 15:00:00,46.59,46.6,46.57,46.58,28337.0,39.56,39.5685,39.543,39.5515,28337.0
2017-10-12 15:30:00,46.57,46.58,46.52,46.57,82116.0,39.543,39.5515,39.5006,39.543,82116.0
2017-10-13 09:30:00,46.66,46.7,46.6,46.62,96607.0,39.6194,39.6534,39.5685,39.5855,96607.0
2017-10-13 10:00:00,46.62,46.73,46.6,46.72,128513.0,39.5855,39.6789,39.5685,39.6704,128513.0
2017-10-13 10:30:00,46.72,46.74,46.65,46.66,81113.0,39.6704,39.6874,39.6109,39.6194,81113.0
2017-10-13 11:00:00,46.66,46.68,46.64,46.66,83527.0,39.6194,39.6364,39.6025,39.6194,83527.0
2017-10-13 11:30:00,46.67,46.67,46.64,46.65,16930.0,39.6279,39.6279,39.6025,39.6109,16930.0
2017-10-13 12:00:00,46.64,46.66,46.63,46.65,14247.0,39.6025,39.6194,39.594,39.6109,14247.0
2017-10-13 12:30:00,46.65,46.67,46.64,46.67,21673.0,39.6109,39.6279,39.6025,39.6279,21673.0
2017-10-13 13:00:00,46.66,46.68,46.65,46.67,14778.0,39.6194,39.6364,39.6109,39.6279,14778.0
2017-10-13 13:30:00,46.66,46.67,46.62,46.62,17681.0,39.6194,39.6279,39.5855,39.5855,17681.0
2017-10-13 14:00:00,46.62,46.63,46.56,46.58,30877.0,39.5855,39.594,39.5345,39.5515,30877.0
2017-10-13 14:30:00,46.58,46.58,46.56,46.58,29054.0,39.5515,39.5515,39.5345,39.5515,29054.0
2017-10-13 15:00:00,46.58,46.61,46.57,46.58,36077.0,39.5515,39.577,39.543,39.5515,36077.0
2017-10-13 15:30:00,46.59,46.59,46.53,46.56,126695.0,39.56,39.56,39.5091,39.5345,126695.0
2017-10-16 09:30:00,46.57,46.61,46.51,46.52,32952.0,39.543,39.577,39.4921,39.5006,32952.0
2017-10-16 10:00:00,46.52,46.52,46.46,46.48,16503.0,39.5006,39.5006,39.4496,39.4666,16503.0
2017-10-16 10:30:00,46.48,46.49,46.43,46.44,14144.0,39.4666,39.4751,39.4241,39.4326,14144.0
2017-10-16 11:00:00,46.44,46.51,46.43,46.5,64402.0,39.4326,39.4921,39.4241,39.4836,64402.0
2017-10-16 11:30:00,46.5,46.51,46.48,46.49,20454.0,39.4836,39.4921,39.4666,39.4751,20454.0
2017-10-16 12:00:00,46.49,46.5,46.47,46.49,25853.0,39.4751,39.4836,39.4581,39.4751,25853.0
2017-10-16 12:30:00,46.49,46.51,46.49,46.5,10600.0,39.4751,39.4921,39.4751,39.4836,10600.0
2017-10-16 13:00:00,46.5,46.55,46.5,46.53,25720.0,39.4836,39.526,39.4836,39.5091,25720.0
2017-10-16 13:30:00,46.54,46.56,46.53,46.53,33429.0,39.5175,39.5345,39.5091,39.5091,33429.0
2017-10-16 14:00:00,46.54,46.54,46.52,46.54,13046.0,39.5175,39.5175,39.5006,39.5175,13046.0
2017-10-16 14:30:00,46.53,46.55,46.52,46.54,18826.0,39.5091,39.526,39.5006,39.5175,18826.0
2017-10-16 15:00:00,46.53,46.54,46.52,46.52,20019.0,39.5091,39.5175,39.5006,39.5006,20019.0
2017-10-16 15:30:00,46.52,46.56,46.52,46.56,299578.0,39.5006,39.5345,39.5006,39.5345,299578.0
2017-10-17 09:30:00,46.55,46.59,46.53,46.53,44801.0,39.526,39.56,39.5091,39.5091,44801.0
2017-10-17 10:00:00,46.53,46.53,46.47,46.48,79544.0,39.5091,39.5091,39.4581,39.4666,79544.0
2017-10-17 10:30:00,46.48,46.49,46.45,46.45,26620.0,39.4666,39.4751,39.4411,39.4411,26620.0
2017-10-17 11:00:00,46.46,46.51,46.45,46.51,38111.0,39.4496,39.4921,39.4411,39.4921,38111.0
2017-10-17 11:30:00,46.49,46.51,46.47,46.48,15570.0,39.4751,39.4921,39.4581,39.4666,15570.0
2017-10-17 12:00:00,46.47,46.5,46.47,46.48,14382.0,39.4581,39.4836,39.4581,39.4666,14382.0
2017-10-17 12:30:00,46.48,46.49,46.46,46.46,19665.0,39.4666,39.4751,39.4496,39.4496,19665.0
2017-10-17 13:00:00,46.46,46.47,46.44,46.45,64642.0,39.4496,39.4581,39.4326,39.4411,64642.0
2017-10-17 13:30:00,46.44,46.46,46.43,46.45,21323.0,39.4326,39.4496,39.4241,39.4411,21323.0
2017-10-17 14:00:00,46.46,46.48,46.45,46.46,14764.0,39.4496,39.4666,39.4411,39.4496,14764.0
2017-10-17 14:30:00,46.46,46.51,46.45,46.5,54036.0,39.4496,39.4921,39.4411,39.4836,54036.0
2017-10-17 15:00:00,46.48,46.51,46.48,46.51,20279.0,39.4666,39.4921,39.4666,39.4921,20279.0
2017-10-17 15:30:00,46.51,46.56,46.51,46.54,121159.0,39.4921,39.5345,39.4921,39.5175,121159.0
2017-10-18 09:30:00,46.59,46.61,46.47,46.49,101057.0,39.56,39.577,39.4581,39.4751,101057.0
2017-10-18 10:00:00,46.49,46.5,46.47,46.47,16515.0,39.4751,39.4836,39.4581,39.4581,16515.0
2017-10-18 10:30:00,46.48,46.52,46.48,46.51,14537.0,39.4666,39.5006,39.4666,39.4921,14537.0
2017-10-18 11:00:00,46.52,46.52,46.48,46.49,13599.0,39.5006,39.5006,39.4666,39.4751,13599.0
2017-10-18 11:30:00,46.49,46.52,46.49,46.51,28743.0,39.4751,39.5006,39.4751,39.4921,28743.0
2017-10-18 12:00:00,46.5,46.53,46.5,46.52,24055.0,39.4836,39.5091,39.4836,39.5006,24055.0
2017-10-18 12:30:00,46.52,46.53,46.51,46.51,19904.0,39.5006,39.5091,39.4921,39.4921,19904.0
2017-10-18 13:00:00,46.53,46.55,46.52,46.55,21824.0,39.5091,39.526,39.5006,39.526,21824.0
2017-10-18 13:30:00,46.56,46.57,46.54,46.57,26340.0,39.5345,39.543,39.5175,39.543,26340.0
2017-10-18 14:00:00,46.57,46.59,46.56,46.57,16070.0,39.543,39.56,39.5345,39.543,16070.0
2017-10-18 14:30:00,46.58,46.58,46.55,46.55,20856.0,39.5515,39.5515,39.526,39.526,20856.0
2017-10-18 15:00:00,46.56,46.58,46.55,46.57,24390.0,39.5345,39.5515,39.526,39.543,24390.0
2017-10-18 15:30:00,46.58,46.58,46.53,46.55,73030.0,39.5515,39.5515,39.5091,39.526,73030.0
2017-10-19 09:30:00,46.5,46.54,46.45,46.46,76073.0,39.4836,39.5175,39.4411,39.4496,76073.0
2017-10-19 10:00:00,46.46,46.53,46.45,46.52,44483.0,39.4496,39.5091,39.4411,39.5006,44483.0
2017-10-19 10:30:00,46.53,46.55,46.49,46.55,24629.0,39.5091,39.526,39.4751,39.526,24629.0
2017-10-19 11:00:00,46.55,46.58,46.54,46.57,17711.0,39.526,39.5515,39.5175,39.543,17711.0
2017-10-19 11:30:00,46.57,46.62,46.56,46.61,21914.0,39.543,39.5855,39.5345,39.577,21914.0
2017-10-19 12:00:00,46.62,46.65,46.6,46.64,27113.0,39.5855,39.6109,39.5685,39.6025,27113.0
2017-10-19 12:30:00,46.64,46.65,46.62,46.63,18476.0,39.6025,39.6109,39.5855,39.594,18476.0
2017-10-19 13:00:00,46.63,46.67,46.63,46.66,17386.0,39.594,39.6279,39.594,39.6194,17386.0
2017-10-19 13:30:00,46.66,46.66,46.64,46.66,13283.0,39.6194,39.6194,39.6025,39.6194,13283.0
2017-10-19 14:00:00,46.65,46.67,46.64,46.65,12760.0,39.6109,39.6279,39.6025,39.6109,12760.0
2017-10-19 14:30:00,46.65,46.69,46.65,46.67,19440.0,39.6109,39.6449,39.6109,39.6279,19440.0
2017-10-19 15:00:00,46.67,46.69,46.67,46.68,121831.0,39.6279,39.6449,39.6279,39.6364,121831.0
2017-10-19 15:30:00,46.68,46.72,46.67,46.72,616092.0,39.6364,39.6704,39.6279,39.6704,616092.0
2017-10-20 09:30:00,46.79,46.81,46.72,46.8,32256.0,39.7298,39.7468,39.6704,39.7383,32256.0
2017-10-20 10:00:00,46.79,46.83,46.79,46.82,31681.0,39.7298,39.7638,39.7298,39.7553,31681.0
2017-10-20 10:30:00,46.81,46.82,46.78,46.78,16062.0,39.7468,39.7553,39.7213,39.7213,16062.0
2017-10-20 11:00:00,46.77,46.79,46.77,46.77,18414.0,39.7128,39.7298,39.7128,39.7128,18414.0
2017-10-20 11:30:00,46.78,46.79,46.76,46.78,30696.0,39.7213,39.7298,39.7043,39.7213,30696.0
2017-10-20 12:00:00,46.78,46.8,46.77,46.8,8773.0,39.7213,39.7383,39.7128,39.7383,8773.0
2017-10-20 12:30:00,46.78,46.81,46.78,46.8,43771.0,39.7213,39.7468,39.7213,39.7383,43771.0
2017-10-20 13:00:00,46.8,46.81,46.78,46.81,27214.0,39.7383,39.7468,39.7213,39.7468,27214.0
2017-10-20 13:30:00,46.81,46.83,46.8,46.81,14991.0,39.7468,39.7638,39.7383,39.7468,14991.0
2017-10-20 14:00:00,46.8,46.84,46.8,46.84,25377.0,39.7383,39.7723,39.7383,39.7723,25377.0
2017-10-20 14:30:00,46.84,46.85,46.83,46.85,16834.0,39.7723,39.7808,39.7638,39.7808,16834.0
2017-10-20 15:00:00,46.85,46.87,46.84,46.85,27660.0,39.7808,39.7977,39.7723,39.7808,27660.0
2017-10-20 15:30:00,46.85,46.9,46.85,46.9,446184.0,39.7808,39.8232,39.7808,39.8232,446184.0
2017-10-23 09:30:00,46.84,46.84,46.77,46.8,51013.0,39.8438,39.8438,39.7842,39.8097,51013.0
2017-10-23 10:00:00,46.81,46.83,46.79,46.8,23350.0,39.8182,39.8352,39.8012,39.8097,23350.0
2017-10-23 10:30:00,46.81,46.82,46.8,46.81,19081.0,39.8182,39.8267,39.8097,39.8182,19081.0
2017-10-23 11:00:00,46.82,46.85,46.81,46.84,18870.0,39.8267,39.8523,39.8182,39.8438,18870.0
2017-10-23 11:30:00,46.83,46.84,46.8,46.81,14039.0,39.8352,39.8438,39.8097,39.8182,14039.0
2017-10-23 12:00:00,46.81,46.81,46.77,46.78,44784.0,39.8182,39.8182,39.7842,39.7927,44784.0
2017-10-23 12:30:00,46.79,46.8,46.77,46.8,20113.0,39.8012,39.8097,39.7842,39.8097,20113.0
2017-10-23 13:00:00,46.79,46.8,46.78,46.79,28996.0,39.8012,39.8097,39.7927,39.8012,28996.0
2017-10-23 13:30:00,46.79,46.82,46.77,46.81,54963.0,39.8012,39.8267,39.7842,39.8182,54963.0
2017-10-23 14:00:00,46.8,46.81,46.78,46.79,15737.0,39.8097,39.8182,39.7927,39.8012,15737.0
2017-10-23 14:30:00,46.79,46.8,46.77,46.79,24050.0,39.8012,39.8097,39.7842,39.8012,24050.0
2017-10-23 15:00:00,46.8,46.8,46.76,46.77,32575.0,39.8097,39.8097,39.7757,39.7842,32575.0
2017-10-23 15:30:00,46.77,46.8,46.75,46.77,174803.0,39.7842,39.8097,39.7672,39.7842,174803.0
2017-10-24 09:30:00,46.81,46.86,46.76,46.76,64705.0,39.8182,39.8608,39.7757,39.7757,64705.0
2017-10-24 10:00:00,46.76,46.79,46.75,46.78,19832.0,39.7757,39.8012,39.7672,39.7927,19832.0
2017-10-24 10:30:00,46.78,46.8,46.75,46.78,18146.0,39.7927,39.8097,39.7672,39.7927,18146.0
2017-10-24 11:00:00,46.77,46.79,46.76,46.77,15320.0,39.7842,39.8012,39.7757,39.7842,15320.0
2017-10-24 11:30:00,46.76,46.77,46.74,46.76,35183.0,39.7757,39.7842,39.7587,39.7757,35183.0
2017-10-24 12:00:00,46.77,46.77,46.73,46.75,21482.0,39.7842,39.7842,39.7502,39.7672,21482.0
2017-10-24 12:30:00,46.76,46.77,46.75,46.76,8189.0,39.7757,39.7842,39.7672,39.7757,8189.0
2017-10-24 13:00:00,46.76,46.77,46.75,46.75,24752.0,39.7757,39.7842,39.7672,39.7672,24752.0
2017-10-24 13:30:00,46.75,46.75,46.71,46.72,22310.0,39.7672,39.7672,39.7332,39.7417,22310.0
2017-10-24 14:00:00,46.73,46.77,46.71,46.77,23171.0,39.7502,39.7842,39.7332,39.7842,23171.0
2017-10-24 14:30:00,46.77,46.78,46.74,46.74,47027.0,39.7842,39.7927,39.7587,39.7587,47027.0
2017-10-24 15:00:00,46.75,46.76,46.7,46.73,87361.0,39.7672,39.7757,39.7247,39.7502,87361.0
2017-10-24 15:30:00,46.73,46.78,46.72,46.76,61431.0,39.7502,39.7927,39.7417,39.7757,61431.0
2017-10-25 09:30:00,46.71,46.72,46.55,46.56,42455.0,39.7332,39.7417,39.5971,39.6056,42455.0
2017-10-25 10:00:00,46.55,46.59,46.51,46.53,21014.0,39.5971,39.6311,39.563,39.5801,21014.0
2017-10-25 10:30:00,46.52,46.54,46.48,46.48,30357.0,39.5715,39.5886,39.5375,39.5375,30357.0
2017-10-25 11:00:00,46.49,46.54,46.47,46.54,100810.0,39.546,39.5886,39.529,39.5886,100810.0
2017-10-25 11:30:00,46.54,46.55,46.5,46.5,22928.0,39.5886,39.5971,39.5545,39.5545,22928.0
2017-10-25 12:00:00,46.49,46.5,46.41,46.43,25875.0,39.546,39.5545,39.478,39.495,25875.0
2017-10-25 12:30:00,46.41,46.44,46.38,46.43,23766.0,39.478,39.5035,39.4525,39.495,23766.0
2017-10-25 13:00:00,46.43,46.47,46.42,46.44,23779.0,39.495,39.529,39.4865,39.5035,23779.0
2017-10-25 13:30:00,46.44,46.54,46.44,46.54,26810.0,39.5035,39.5886,39.5035,39.5886,26810.0
2017-10-25 14:00:00,46.54,46.6,46.53,46.59,46232.0,39.5886,39.6396,39.5801,39.6311,46232.0
2017-10-25 14:30:00,46.58,46.59,46.54,46.57,37037.0,39.6226,39.6311,39.5886,39.6141,37037.0
2017-10-25 15:00:00,46.58,46.65,46.57,46.63,53162.0,39.6226,39.6821,39.6141,39.6651,53162.0
2017-10-25 15:30:00,46.63,46.63,46.52,46.59,137101.0,39.6651,39.6651,39.5715,39.6311,137101.0
2017-10-26 09:30:00,46.74,46.87,46.74,46.83,49019.0,39.7587,39.8693,39.7587,39.8352,49019.0
2017-10-26 10:00:00,46.84,46.84,46.75,46.78,32435.0,39.8438,39.8438,39.7672,39.7927,32435.0
2017-10-26 10:30:00,46.78,46.81,46.75,46.81,21590.0,39.7927,39.8182,39.7672,39.8182,21590.0
2017-10-26 11:00:00,46.8,46.82,46.69,46.7,20166.0,39.8097,39.8267,39.7162,39.7247,20166.0
2017-10-26 11:30:00,46.7,46.73,46.69,46.72,31538.0,39.7247,39.7502,39.7162,39.7417,31538.0
2017-10-26 12:00:00,46.71,46.79,46.69,46.79,24547.0,39.7332,39.8012,39.7162,39.8012,24547.0
2017-10-26 12:30:00,46.78,46.79,46.71,46.74,24328.0,39.7927,39.8012,39.7332,39.7587,24328.0
2017-10-26 13:00:00,46.73,46.8,46.72,46.8,17660.0,39.7502,39.8097,39.7417,39.8097,17660.0
2017-10-26 13:30:00,46.8,46.81,46.76,46.78,24949.0,39.8097,39.8182,39.7757,39.7927,24949.0
2017-10-26 14:00:00,46.79,46.8,46.77,46.79,33164.0,39.8012,39.8097,39.7842,39.8012,33164.0
2017-10-26 14:30:00,46.78,46.79,46.76,46.76,26764.0,39.7927,39.8012,39.7757,39.7757,26764.0
2017-10-26 15:00:00,46.77,46.8,46.77,46.8,56891.0,39.7842,39.8097,39.7842,39.8097,56891.0
2017-10-26 15:30:00,46.79,46.81,46.72,46.72,275017.0,39.8012,39.8182,39.7417,39.7417,275017.0
2017-10-27 09:30:00,46.73,46.73,46.6,46.62,100649.0,39.7502,39.7502,39.6396,39.6566,100649.0
2017-10-27 10:00:00,46.63,46.73,46.63,46.73,84311.0,39.6651,39.7502,39.6651,39.7502,84311.0
2017-10-27 10:30:00,46.72,46.75,46.69,46.72,361322.0,39.7417,39.7672,39.7162,39.7417,361322.0
2017-10-27 11:00:00,46.72,46.78,46.72,46.75,58541.0,39.7417,39.7927,39.7417,39.7672,58541.0
2017-10-27 11:30:00,46.75,46.78,46.72,46.74,11520.0,39.7672,39.7927,39.7417,39.7587,11520.0
2017-10-27 12:00:00,46.73,46.77,46.73,46.77,31886.0,39.7502,39.7842,39.7502,39.7842,31886.0
2017-10-27 12:30:00,46.76,46.79,46.75,46.79,19588.0,39.7757,39.8012,39.7672,39.8012,19588.0
2017-10-27 13:00:00,46.79,46.8,46.75,46.76,23880.0,39.8012,39.8097,39.7672,39.7757,23880.0
2017-10-27 13:30:00,46.76,46.77,46.73,46.75,26383.0,39.7757,39.7842,39.7502,39.7672,26383.0
2017-10-27 14:00:00,46.74,46.8,46.73,46.78,57282.0,39.7587,39.8097,39.7502,39.7927,57282.0
2017-10-27 14:30:00,46.78,46.79,46.74,46.75,26910.0,39.7927,39.8012,39.7587,39.7672,26910.0
2017-10-27 15:00:00,46.75,46.77,46.74,46.77,129799.0,39.7672,39.7842,39.7587,39.7842,129799.0
2017-10-27 15:30:00,46.76,46.77,46.72,46.75,1164555.0,39.7757,39.7842,39.7417,39.7672,1164555.0
2017-10-30 09:30:00,46.7,46.7,46.59,46.61,124953.0,39.7247,39.7247,39.6311,39.6481,124953.0
2017-10-30 10:00:00,46.6,46.64,46.57,46.59,55370.0,39.6396,39.6736,39.6141,39.6311,55370.0
2017-10-30 10:30:00,46.59,46.65,46.57,46.63,16453.0,39.6311,39.6821,39.6141,39.6651,16453.0
2017-10-30 11:00:00,46.63,46.64,46.58,46.59,45213.0,39.6651,39.6736,39.6226,39.6311,45213.0
2017-10-30 11:30:00,46.58,46.6,46.51,46.52,46155.0,39.6226,39.6396,39.563,39.5715,46155.0
2017-10-30 12:00:00,46.53,46.53,46.49,46.52,29165.0,39.5801,39.5801,39.546,39.5715,29165.0
2017-10-30 12:30:00,46.52,46.54,46.49,46.53,17445.0,39.5715,39.5886,39.546,39.5801,17445.0
2017-10-30 13:00:00,46.53,46.57,46.53,46.56,23950.0,39.5801,39.6141,39.5801,39.6056,23950.0
2017-10-30 13:30:00,46.55,46.57,46.52,46.52,25694.0,39.5971,39.6141,39.5715,39.5715,25694.0
2017-10-30 14:00:00,46.53,46.56,46.52,46.55,47997.0,39.5801,39.6056,39.5715,39.5971,47997.0
2017-10-30 14:30:00,46.54,46.55,46.52,46.52,22075.0,39.5886,39.5971,39.5715,39.5715,22075.0
2017-10-30 15:00:00,46.52,46.52,46.49,46.51,504076.0,39.5715,39.5715,39.546,39.563,504076.0
2017-10-30 15:30:00,46.51,46.54,46.5,46.51,223504.0,39.563,39.5886,39.5545,39.563,223504.0
2017-10-31 09:30:00,46.59,46.61,46.51,46.56,131029.0,39.6311,39.6481,39.563,39.6056,131029.0
2017-10-31 10:00:00,46.55,46.56,46.47,46.53,83492.0,39.5971,39.6056,39.529,39.5801,83492.0
2017-10-31 10:30:00,46.54,46.55,46.51,46.53,28391.0,39.5886,39.5971,39.563,39.5801,28391.0
2017-10-31 11:00:00,46.53,46.57,46.52,46.56,10091.0,39.5801,39.6141,39.5715,39.6056,10091.0
2017-10-31 11:30:00,46.56,46.58,46.54,46.58,8918.0,39.6056,39.6226,39.5886,39.6226,8918.0
2017-10-31 12:00:00,46.59,46.59,46.55,46.57,13145.0,39.6311,39.6311,39.5971,39.6141,13145.0
2017-10-31 12:30:00,46.57,46.58,46.55,46.57,21202.0,39.6141,39.6226,39.5971,39.6141,21202.0
2017-10-31 13:00:00,46.56,46.6,46.56,46.57,22058.0,39.6056,39.6396,39.6056,39.6141,22058.0
2017-10-31 13:30:00,46.56,46.59,46.56,46.58,10378.0,39.6056,39.6311,39.6056,39.6226,10378.0
2017-10-31 14:00:00,46.58,46.58,46.54,46.57,21278.0,39.6226,39.6226,39.5886,39.6141,21278.0
2017-10-31 14:30:00,46.58,46.58,46.56,46.56,26484.0,39.6226,39.6226,39.6056,39.6056,26484.0
2017-10-31 15:00:00,46.58,46.6,46.57,46.59,29625.0,39.6226,39.6396,39.6141,39.6311,29625.0
2017-10-31 15:30:00,46.59,46.59,46.53,46.56,249623.0,39.6311,39.6311,39.5801,39.6056,249623.0
2017-11-01 09:30:00,46.69,46.72,46.66,46.71,77810.0,39.7162,39.7417,39.6906,39.7332,77810.0
2017-11-01 10:00:00,46.72,46.76,46.69,46.7,90294.0,39.7417,39.7757,39.7162,39.7247,90294.0
2017-11-01 10:30:00,46.69,46.76,46.68,46.73,119901.0,39.7162,39.7757,39.7077,39.7502,119901.0
2017-11-01 11:00:00,46.73,46.75,46.7,46.71,77652.0,39.7502,39.7672,39.7247,39.7332,77652.0
2017-11-01 11:30:00,46.71,46.71,46.66,46.67,24957.0,39.7332,39.7332,39.6906,39.6991,24957.0
2017-11-01 12:00:00,46.67,46.69,46.65,46.67,766004.0,39.6991,39.7162,39.6821,39.6991,766004.0
2017-11-01 12:30:00,46.67,46.68,46.63,46.67,19487.0,39.6991,39.7077,39.6651,39.6991,19487.0
2017-11-01 13:00:00,46.66,46.67,46.62,46.64,28628.0,39.6906,39.6991,39.6566,39.6736,28628.0
2017-11-01 13:30:00,46.64,46.69,46.62,46.68,27433.0,39.6736,39.7162,39.6566,39.7077,27433.0
2017-11-01 14:00:00,46.68,46.74,46.65,46.65,160675.0,39.7077,39.7587,39.6821,39.6821,160675.0
2017-11-01 14:30:00,46.65,46.72,46.65,46.7,18810.0,39.6821,39.7417,39.6821,39.7247,18810.0
2017-11-01 15:00:00,46.68,46.69,46.65,46.69,26419.0,39.7077,39.7162,39.6821,39.7162,26419.0
2017-11-01 15:30:00,46.68,46.68,46.61,46.63,215221.0,39.7077,39.7077,39.6481,39.6651,215221.0
2017-11-02 09:30:00,46.68,46.79,46.65,46.67,235522.0,39.7077,39.8012,39.6821,39.6991,235522.0
2017-11-02 10:00:00,46.67,46.67,46.52,46.57,125189.0,39.6991,39.6991,39.5715,39.6141,125189.0
2017-11-02 10:30:00,46.57,46.67,46.56,46.64,13990.0,39.6141,39.6991,39.6056,39.6736,13990.0
2017-11-02 11:00:00,46.65,46.7,46.64,46.69,25314.0,39.6821,39.7247,39.6736,39.7162,25314.0
2017-11-02 11:30:00,46.68,46.75,46.67,46.73,18887.0,39.7077,39.7672,39.6991,39.7502,18887.0
2017-11-02 12:00:00,46.73,46.78,46.73,46.73,15631.0,39.7502,39.7927,39.7502,39.7502,15631.0
2017-11-02 12:30:00,46.7,46.71,46.66,46.7,47486.0,39.7247,39.7332,39.6906,39.7247,47486.0
2017-11-02 13:00:00,46.72,46.74,46.71,46.71,22621.0,39.7417,39.7587,39.7332,39.7332,22621.0
2017-11-02 13:30:00,46.71,46.73,46.69,46.71,34273.0,39.7332,39.7502,39.7162,39.7332,34273.0
2017-11-02 14:00:00,46.71,46.72,46.7,46.71,37426.0,39.7332,39.7417,39.7247,39.7332,37426.0
2017-11-02 14:30:00,46.72,46.72,46.62,46.65,23851.0,39.7417,39.7417,39.6566,39.6821,23851.0
2017-11-02 15:00:00,46.64,46.71,46.64,46.71,40460.0,39.6736,39.7332,39.6736,39.7332,40460.0
2017-11-02 15:30:00,46.71,46.76,46.7,46.75,284232.0,39.7332,39.7757,39.7247,39.7672,284232.0
2017-11-03 09:30:00,46.72,46.75,46.63,46.69,90724.0,39.7417,39.7672,39.6651,39.7162,90724.0
2017-11-03 10:00:00,46.7,46.78,46.69,46.76,24106.0,39.7247,39.7927,39.7162,39.7757,24106.0
2017-11-03 10:30:00,46.75,46.76,46.7,46.71,106855.0,39.7672,39.7757,39.7247,39.7332,106855.0
2017-11-03 11:00:00,46.72,46.76,46.72,46.76,16853.0,39.7417,39.7757,39.7417,39.7757,16853.0
2017-11-03 11:30:00,46.77,46.8,46.76,46.79,18370.0,39.7842,39.8097,39.7757,39.8012,18370.0
2017-11-03 12:00:00,46.79,46.84,46.78,46.82,15536.0,39.8012,39.8438,39.7927,39.8267,15536.0
2017-11-03 12:30:00,46.83,46.86,46.83,46.84,14104.0,39.8352,39.8608,39.8352,39.8438,14104.0
2017-11-03 13:00:00,46.83,46.86,46.81,46.81,15100.0,39.8352,39.8608,39.8182,39.8182,15100.0
2017-11-03 13:30:00,46.81,46.82,46.79,46.8,193811.0,39.8182,39.8267,39.8012,39.8097,193811.0
2017-11-03 14:00:00,46.81,46.82,46.77,46.8,21328.0,39.8182,39.8267,39.7842,39.8097,21328.0
2017-11-03 14:30:00,46.8,46.81,46.76,46.78,25128.0,39.8097,39.8182,39.7757,39.7927,25128.0
2017-11-03 15:00:00,46.77,46.8,46.77,46.77,20565.0,39.7842,39.8097,39.7842,39.7842,20565.0
2017-11-03 15:30:00,46.78,46.79,46.74,46.78,123399.0,39.7927,39.8012,39.7587,39.7927,123399.0
2017-11-06 09:30:00,46.75,46.75,46.68,46.73,104992.0,39.7672,39.7672,39.7077,39.7502,104992.0
2017-11-06 10:00:00,46.74,46.78,46.72,46.78,55617.0,39.7587,39.7927,39.7417,39.7927,55617.0
2017-11-06 10:30:00,46.78,46.8,46.77,46.8,29045.0,39.7927,39.8097,39.7842,39.8097,29045.0
2017-11-06 11:00:00,46.79,46.82,46.78,46.82,25082.0,39.8012,39.8267,39.7927,39.8267,25082.0
2017-11-06 11:30:00,46.82,46.84,46.8,46.81,28012.0,39.8267,39.8438,39.8097,39.8182,28012.0
2017-11-06 12:00:00,46.81,46.82,46.78,46.78,30209.0,39.8182,39.8267,39.7927,39.7927,30209.0
2017-11-06 12:30:00,46.79,46.81,46.79,46.8,37321.0,39.8012,39.8182,39.8012,39.8097,37321.0
2017-11-06 13:00:00,46.8,46.82,46.78,46.79,95630.0,39.8097,39.8267,39.7927,39.8012,95630.0
2017-11-06 13:30:00,46.78,46.81,46.78,46.78,13161.0,39.7927,39.8182,39.7927,39.7927,13161.0
2017-11-06 14:00:00,46.78,46.78,46.75,46.76,42953.0,39.7927,39.7927,39.7672,39.7757,42953.0
2017-11-06 14:30:00,46.76,46.76,46.74,46.76,13376.0,39.7757,39.7757,39.7587,39.7757,13376.0
2017-11-06 15:00:00,46.76,46.77,46.73,46.75,21446.0,39.7757,39.7842,39.7502,39.7672,21446.0
2017-11-06 15:30:00,46.75,46.76,46.7,46.71,75337.0,39.7672,39.7757,39.7247,39.7332,75337.0
2017-11-07 09:30:00,46.79,46.94,46.74,46.91,115182.0,39.8012,39.9288,39.7587,39.9033,115182.0
2017-11-07 10:00:00,46.93,46.94,46.87,46.9,48528.0,39.9203,39.9288,39.8693,39.8948,48528.0
2017-11-07 10:30:00,46.91,46.91,46.86,46.9,31177.0,39.9033,39.9033,39.8608,39.8948,31177.0
2017-11-07 11:00:00,46.89,46.93,46.89,46.92,24832.0,39.8863,39.9203,39.8863,39.9118,24832.0
2017-11-07 11:30:00,46.91,46.93,46.85,46.86,23694.0,39.9033,39.9203,39.8523,39.8608,23694.0
2017-11-07 12:00:00,46.85,46.88,46.83,46.87,28859.0,39.8523,39.8778,39.8352,39.8693,28859.0
2017-11-07 12:30:00,46.88,46.89,46.87,46.87,17600.0,39.8778,39.8863,39.8693,39.8693,17600.0
2017-11-07 13:00:00,46.88,46.91,46.87,46.9,37302.0,39.8778,39.9033,39.8693,39.8948,37302.0
2017-11-07 13:30:00,46.9,46.92,46.89,46.89,31575.0,39.8948,39.9118,39.8863,39.8863,31575.0
2017-11-07 14:00:00,46.9,46.9,46.85,46.87,60904.0,39.8948,39.8948,39.8523,39.8693,60904.0
2017-11-07 14:30:00,46.87,46.9,46.87,46.87,24191.0,39.8693,39.8948,39.8693,39.8693,24191.0
2017-11-07 15:00:00,46.87,46.9,46.86,46.87,21024.0,39.8693,39.8948,39.8608,39.8693,21024.0
2017-11-07 15:30:00,46.87,46.92,46.86,46.91,256841.0,39.8693,39.9118,39.8608,39.9033,256841.0
2017-11-08 09:30:00,46.9,46.99,46.9,46.95,54925.0,39.8948,39.9713,39.8948,39.9373,54925.0
2017-11-08 10:00:00,46.96,46.98,46.95,46.98,18299.0,39.9458,39.9628,39.9373,39.9628,18299.0
2017-11-08 10:30:00,46.96,46.99,46.93,46.97,219060.0,39.9458,39.9713,39.9203,39.9543,219060.0
2017-11-08 11:00:00,46.97,46.99,46.94,46.94,17035.0,39.9543,39.9713,39.9288,39.9288,17035.0
2017-11-08 11:30:00,46.96,46.97,46.93,46.96,30218.0,39.9458,39.9543,39.9203,39.9458,30218.0
2017-11-08 12:00:00,46.96,46.96,46.93,46.96,9369.0,39.9458,39.9458,39.9203,39.9458,9369.0
2017-11-08 12:30:00,46.97,47.01,46.97,47.01,16128.0,39.9543,39.9884,39.9543,39.9884,16128.0
2017-11-08 13:00:00,47.0,47.04,47.0,47.03,27538.0,39.9799,40.0139,39.9799,40.0054,27538.0
2017-11-08 13:30:00,47.03,47.05,47.01,47.04,13329.0,40.0054,40.0224,39.9884,40.0139,13329.0
2017-11-08 14:00:00,47.04,47.06,47.03,47.06,234405.0,40.0139,40.0309,40.0054,40.0309,234405.0
2017-11-08 14:30:00,47.06,47.08,47.05,47.07,18876.0,40.0309,40.0479,40.0224,40.0394,18876.0
2017-11-08 15:00:00,47.07,47.07,47.03,47.05,40207.0,40.0394,40.0394,40.0054,40.0224,40207.0
2017-11-08 15:30:00,47.05,47.08,47.01,47.05,79736.0,40.0224,40.0479,39.9884,40.0224,79736.0
2017-11-09 09:30:00,46.88,46.95,46.87,46.93,181542.0,39.8778,39.9373,39.8693,39.9203,181542.0
2017-11-09 10:00:00,46.93,46.98,46.93,46.95,36234.0,39.9203,39.9628,39.9203,39.9373,36234.0
2017-11-09 10:30:00,46.94,46.94,46.89,46.94,25210.0,39.9288,39.9288,39.8863,39.9288,25210.0
2017-11-09 11:00:00,46.94,46.94,46.85,46.89,123786.0,39.9288,39.9288,39.8523,39.8863,123786.0
2017-11-09 11:30:00,46.89,46.89,46.79,46.86,33702.0,39.8863,39.8863,39.8012,39.8608,33702.0
2017-11-09 12:00:00,46.85,46.86,46.74,46.76,47782.0,39.8523,39.8608,39.7587,39.7757,47782.0
2017-11-09 12:30:00,46.75,46.8,46.73,46.8,42702.0,39.7672,39.8097,39.7502,39.8097,42702.0
2017-11-09 13:00:00,46.79,46.85,46.77,46.85,24408.0,39.8012,39.8523,39.7842,39.8523,24408.0
2017-11-09 13:30:00,46.86,46.89,46.83,46.85,30913.0,39.8608,39.8863,39.8352,39.8523,30913.0
2017-11-09 14:00:00,46.84,46.9,46.84,46.9,30243.0,39.8438,39.8948,39.8438,39.8948,30243.0
2017-11-09 14:30:00,46.9,46.92,46.85,46.87,164629.0,39.8948,39.9118,39.8523,39.8693,164629.0
2017-11-09 15:00:00,46.87,46.93,46.86,46.92,45426.0,39.8693,39.9203,39.8608,39.9118,45426.0
2017-11-09 15:30:00,46.93,46.96,46.91,46.92,413449.0,39.9203,39.9458,39.9033,39.9118,413449.0
2017-11-10 09:30:00,46.83,46.84,46.79,46.82,183531.0,39.8352,39.8438,39.8012,39.8267,183531.0
2017-11-10 10:00:00,46.83,46.89,46.79,46.87,28313.0,39.8352,39.8863,39.8012,39.8693,28313.0
2017-11-10 10:30:00,46.87,46.9,46.84,46.89,17122.0,39.8693,39.8948,39.8438,39.8863,17122.0
2017-11-10 11:00:00,46.9,46.9,46.84,46.85,174418.0,39.8948,39.8948,39.8438,39.8523,174418.0
2017-11-10 11:30:00,46.86,46.92,46.85,46.92,21579.0,39.8608,39.9118,39.8523,39.9118,21579.0
2017-11-10 12:00:00,46.92,46.93,46.9,46.93,32041.0,39.9118,39.9203,39.8948,39.9203,32041.0
2017-11-10 12:30:00,46.93,46.93,46.91,46.92,10935.0,39.9203,39.9203,39.9033,39.9118,10935.0
2017-11-10 13:00:00,46.9,46.92,46.89,46.91,24143.0,39.8948,39.9118,39.8863,39.9033,24143.0
2017-11-10 13:30:00,46.91,46.92,46.89,46.9,12814.0,39.9033,39.9118,39.8863,39.8948,12814.0
2017-11-10 14:00:00,46.92,46.97,46.91,46.97,15533.0,39.9118,39.9543,39.9033,39.9543,15533.0
2017-11-10 14:30:00,46.97,46.98,46.95,46.98,143927.0,39.9543,39.9628,39.9373,39.9628,143927.0
2017-11-10 15:00:00,46.98,47.0,46.96,46.98,18577.0,39.9628,39.9799,39.9458,39.9628,18577.0
2017-11-10 15:30:00,46.98,46.99,46.94,46.94,122274.0,39.9628,39.9713,39.9288,39.9288,122274.0
2017-11-13 09:30:00,46.87,46.98,46.76,46.98,52347.0,39.8693,39.9628,39.7757,39.9628,52347.0
2017-11-13 10:00:00,46.98,47.04,46.96,47.04,231562.0,39.9628,40.0139,39.9458,40.0139,231562.0
2017-11-13 10:30:00,47.04,47.04,47.0,47.04,260687.0,40.0139,40.0139,39.9799,40.0139,260687.0
2017-11-13 11:00:00,47.04,47.08,47.02,47.07,111025.0,40.0139,40.0479,39.9969,40.0394,111025.0
2017-11-13 11:30:00,47.06,47.11,47.05,47.1,173018.0,40.0309,40.0734,40.0224,40.0649,173018.0
2017-11-13 12:00:00,47.11,47.14,47.1,47.13,116489.0,40.0734,40.0989,40.0649,40.0904,116489.0
2017-11-13 12:30:00,47.14,47.16,47.13,47.16,56692.0,40.0989,40.116,40.0904,40.116,56692.0
2017-11-13 13:00:00,47.16,47.16,47.12,47.14,54128.0,40.116,40.116,40.0819,40.0989,54128.0
2017-11-13 13:30:00,47.14,47.15,47.12,47.15,16304.0,40.0989,40.1074,40.0819,40.1074,16304.0
2017-11-13 14:00:00,47.15,47.16,47.13,47.13,60272.0,40.1074,40.116,40.0904,40.0904,60272.0
2017-11-13 14:30:00,47.14,47.15,47.12,47.13,42020.0,40.0989,40.1074,40.0819,40.0904,42020.0
2017-11-13 15:00:00,47.13,47.17,47.12,47.16,58894.0,40.0904,40.1245,40.0819,40.116,58894.0
2017-11-13 15:30:00,47.15,47.16,47.1,47.14,128798.0,40.1074,40.116,40.0649,40.0989,128798.0
2017-11-14 09:30:00,47.0,47.07,46.99,47.02,96978.0,39.9799,40.0394,39.9713,39.9969,96978.0
2017-11-14 10:00:00,47.01,47.08,46.94,47.07,68538.0,39.9884,40.0479,39.9288,40.0394,68538.0
2017-11-14 10:30:00,47.07,47.25,47.05,47.23,33189.0,40.0394,40.1925,40.0224,40.1755,33189.0
2017-11-14 11:00:00,47.24,47.26,47.21,47.23,24206.0,40.184,40.201,40.1585,40.1755,24206.0
2017-11-14 11:30:00,47.23,47.28,47.22,47.26,32064.0,40.1755,40.218,40.167,40.201,32064.0
2017-11-14 12:00:00,47.28,47.3,47.25,47.29,35218.0,40.218,40.235,40.1925,40.2265,35218.0
2017-11-14 12:30:00,47.28,47.29,47.21,47.23,49643.0,40.218,40.2265,40.1585,40.1755,49643.0
2017-11-14 13:00:00,47.24,47.28,47.22,47.27,29391.0,40.184,40.218,40.167,40.2095,29391.0
2017-11-14 13:30:00,47.27,47.29,47.26,47.27,27790.0,40.2095,40.2265,40.201,40.2095,27790.0
2017-11-14 14:00:00,47.28,47.29,47.27,47.28,49560.0,40.218,40.2265,40.2095,40.218,49560.0
2017-11-14 14:30:00,47.28,47.33,47.28,47.31,19026.0,40.218,40.2606,40.218,40.2436,19026.0
2017-11-14 15:00:00,47.32,47.32,47.29,47.3,25820.0,40.2521,40.2521,40.2265,40.235,25820.0
2017-11-14 15:30:00,47.29,47.35,47.28,47.34,372310.0,40.2265,40.2776,40.218,40.2691,372310.0
2017-11-15 09:30:00,47.23,47.25,47.08,47.11,326979.0,40.1755,40.1925,40.0479,40.0734,326979.0
2017-11-15 10:00:00,47.12,47.17,47.09,47.16,76860.0,40.0819,40.1245,40.0564,40.116,76860.0
2017-11-15 10:30:00,47.15,47.19,47.14,47.18,19861.0,40.1074,40.1415,40.0989,40.133,19861.0
2017-11-15 11:00:00,47.18,47.19,47.15,47.16,29220.0,40.133,40.1415,40.1074,40.116,29220.0
2017-11-15 11:30:00,47.16,47.17,47.14,47.15,20132.0,40.116,40.1245,40.0989,40.1074,20132.0
2017-11-15 12:00:00,47.15,47.16,47.11,47.15,23454.0,40.1074,40.116,40.0734,40.1074,23454.0
2017-11-15 12:30:00,47.15,47.15,47.13,47.14,85153.0,40.1074,40.1074,40.0904,40.0989,85153.0
2017-11-15 13:00:00,47.13,47.14,47.11,47.11,20833.0,40.0904,40.0989,40.0734,40.0734,20833.0
2017-11-15 13:30:00,47.1,47.12,47.06,47.07,18264.0,40.0649,40.0819,40.0309,40.0394,18264.0
2017-11-15 14:00:00,47.07,47.08,47.05,47.08,23701.0,40.0394,40.0479,40.0224,40.0479,23701.0
2017-11-15 14:30:00,47.08,47.09,47.07,47.09,8361.0,40.0479,40.0564,40.0394,40.0564,8361.0
2017-11-15 15:00:00,47.08,47.13,47.05,47.07,41709.0,40.0479,40.0904,40.0224,40.0394,41709.0
2017-11-15 15:30:00,47.07,47.1,47.01,47.04,277285.0,40.0394,40.0649,39.9884,40.0139,277285.0
2017-11-16 09:30:00,47.16,47.21,47.14,47.16,43590.0,40.116,40.1585,40.0989,40.116,43590.0
2017-11-16 10:00:00,47.16,47.22,47.14,47.19,60699.0,40.116,40.167,40.0989,40.1415,60699.0
2017-11-16 10:30:00,47.2,47.25,47.19,47.22,28090.0,40.15,40.1925,40.1415,40.167,28090.0
2017-11-16 11:00:00,47.23,47.25,47.2,47.2,29997.0,40.1755,40.1925,40.15,40.15,29997.0
2017-11-16 11:30:00,47.21,47.25,47.2,47.24,18505.0,40.1585,40.1925,40.15,40.184,18505.0
2017-11-16 12:00:00,47.23,47.28,47.23,47.28,32913.0,40.1755,40.218,40.1755,40.218,32913.0
2017-11-16 12:30:00,47.28,47.29,47.25,47.27,24263.0,40.218,40.2265,40.1925,40.2095,24263.0
2017-11-16 13:00:00,47.27,47.3,47.26,47.26,16525.0,40.2095,40.235,40.201,40.201,16525.0
2017-11-16 13:30:00,47.28,47.28,47.26,47.26,11876.0,40.218,40.218,40.201,40.201,11876.0
2017-11-16 14:00:00,47.26,47.32,47.26,47.28,24385.0,40.201,40.2521,40.201,40.218,24385.0
2017-11-16 14:30:00,47.28,47.3,47.24,47.25,46460.0,40.218,40.235,40.184,40.1925,46460.0
2017-11-16 15:00:00,47.24,47.27,47.23,47.26,37505.0,40.184,40.2095,40.1755,40.201,37505.0
2017-11-16 15:30:00,47.26,47.26,47.22,47.23,360024.0,40.201,40.201,40.167,40.1755,360024.0
2017-11-17 09:30:00,47.14,47.2,47.08,47.15,82540.0,40.0989,40.15,40.0479,40.1074,82540.0
2017-11-17 10:00:00,47.15,47.2,47.12,47.15,65873.0,40.1074,40.15,40.0819,40.1074,65873.0
2017-11-17 10:30:00,47.15,47.15,47.1,47.11,59292.0,40.1074,40.1074,40.0649,40.0734,59292.0
2017-11-17 11:00:00,47.12,47.12,47.06,47.09,39484.0,40.0819,40.0819,40.0309,40.0564,39484.0
2017-11-17 11:30:00,47.09,47.11,47.06,47.09,23640.0,40.0564,40.0734,40.0309,40.0564,23640.0
2017-11-17 12:00:00,47.08,47.1,47.06,47.08,23361.0,40.0479,40.0649,40.0309,40.0479,23361.0
2017-11-17 12:30:00,47.09,47.09,47.06,47.09,42198.0,40.0564,40.0564,40.0309,40.0564,42198.0
2017-11-17 13:00:00,47.09,47.09,47.06,47.08,26445.0,40.0564,40.0564,40.0309,40.0479,26445.0
2017-11-17 13:30:00,47.08,47.11,47.07,47.1,23439.0,40.0479,40.0734,40.0394,40.0649,23439.0
2017-11-17 14:00:00,47.1,47.11,47.08,47.09,49277.0,40.0649,40.0734,40.0479,40.0564,49277.0
2017-11-17 14:30:00,47.09,47.11,47.08,47.1,38618.0,40.0564,40.0734,40.0479,40.0649,38618.0
2017-11-17 15:00:00,47.11,47.11,47.07,47.08,179855.0,40.0734,40.0734,40.0394,40.0479,179855.0
2017-11-17 15:30:00,47.08,47.1,47.03,47.03,703173.0,40.0479,40.0649,40.0054,40.0054,703173.0
2017-11-20 09:30:00,46.98,47.03,46.96,47.03,125710.0,40.0341,40.0768,40.0171,40.0768,125710.0
2017-11-20 10:00:00,47.03,47.03,46.98,47.01,54665.0,40.0768,40.0768,40.0341,40.0597,54665.0
2017-11-20 10:30:00,47.01,47.04,47.0,47.03,211552.0,40.0597,40.0853,40.0512,40.0768,211552.0
2017-11-20 11:00:00,47.03,47.11,47.03,47.07,64428.0,40.0768,40.1449,40.0768,40.1108,64428.0
2017-11-20 11:30:00,47.06,47.08,47.05,47.06,25409.0,40.1023,40.1194,40.0938,40.1023,25409.0
2017-11-20 12:00:00,47.07,47.07,47.05,47.07,16326.0,40.1108,40.1108,40.0938,40.1108,16326.0
2017-11-20 12:30:00,47.07,47.1,47.07,47.07,35491.0,40.1108,40.1364,40.1108,40.1108,35491.0
2017-11-20 13:00:00,47.07,47.09,47.06,47.09,11659.0,40.1108,40.1279,40.1023,40.1279,11659.0
2017-11-20 13:30:00,47.08,47.1,47.07,47.09,17479.0,40.1194,40.1364,40.1108,40.1279,17479.0
2017-11-20 14:00:00,47.09,47.09,47.05,47.06,17138.0,40.1279,40.1279,40.0938,40.1023,17138.0
2017-11-20 14:30:00,47.05,47.07,47.05,47.07,25668.0,40.0938,40.1108,40.0938,40.1108,25668.0
2017-11-20 15:00:00,47.07,47.09,47.05,47.06,41841.0,40.1108,40.1279,40.0938,40.1023,41841.0
2017-11-20 15:30:00,47.06,47.07,47.03,47.06,433072.0,40.1023,40.1108,40.0768,40.1023,433072.0
2017-11-21 09:30:00,47.2,47.27,47.17,47.23,88909.0,40.2216,40.2813,40.1961,40.2472,88909.0
2017-11-21 10:00:00,47.23,47.28,47.21,47.26,17444.0,40.2472,40.2898,40.2301,40.2727,17444.0
2017-11-21 10:30:00,47.28,47.31,47.26,47.29,15790.0,40.2898,40.3154,40.2727,40.2983,15790.0
2017-11-21 11:00:00,47.29,47.31,47.28,47.3,34902.0,40.2983,40.3154,40.2898,40.3068,34902.0
2017-11-21 11:30:00,47.29,47.31,47.28,47.29,12726.0,40.2983,40.3154,40.2898,40.2983,12726.0
2017-11-21 12:00:00,47.3,47.32,47.29,47.32,17026.0,40.3068,40.3239,40.2983,40.3239,17026.0
2017-11-21 12:30:00,47.31,47.32,47.28,47.32,23760.0,40.3154,40.3239,40.2898,40.3239,23760.0
2017-11-21 13:00:00,47.32,47.34,47.3,47.34,74096.0,40.3239,40.3409,40.3068,40.3409,74096.0
2017-11-21 13:30:00,47.33,47.36,47.33,47.33,14293.0,40.3324,40.358,40.3324,40.3324,14293.0
2017-11-21 14:00:00,47.34,47.36,47.33,47.34,33655.0,40.3409,40.358,40.3324,40.3409,33655.0
2017-11-21 14:30:00,47.34,47.35,47.31,47.31,23341.0,40.3409,40.3494,40.3154,40.3154,23341.0
2017-11-21 15:00:00,47.32,47.32,47.28,47.3,69315.0,40.3239,40.3239,40.2898,40.3068,69315.0
2017-11-21 15:30:00,47.3,47.31,47.27,47.29,92887.0,40.3068,40.3154,40.2813,40.2983,92887.0
2017-11-22 09:30:00,47.32,47.33,47.19,47.22,161000.0,40.3239,40.3324,40.2131,40.2387,161000.0
2017-11-22 10:00:00,47.22,47.23,47.13,47.14,32423.0,40.2387,40.2472,40.162,40.1705,32423.0
2017-11-22 10:30:00,47.13,47.17,47.12,47.17,76285.0,40.162,40.1961,40.1534,40.1961,76285.0
2017-11-22 11:00:00,47.18,47.18,47.12,47.13,32304.0,40.2046,40.2046,40.1534,40.162,32304.0
2017-11-22 11:30:00,47.12,47.14,47.11,47.12,19994.0,40.1534,40.1705,40.1449,40.1534,19994.0
2017-11-22 12:00:00,47.12,47.13,47.09,47.11,15858.0,40.1534,40.162,40.1279,40.1449,15858.0
2017-11-22 12:30:00,47.1,47.12,47.1,47.11,4032.0,40.1364,40.1534,40.1364,40.1449,4032.0
2017-11-22 13:00:00,47.11,47.13,47.1,47.13,9777.0,40.1449,40.162,40.1364,40.162,9777.0
2017-11-22 13:30:00,47.12,47.13,47.11,47.11,13713.0,40.1534,40.162,40.1449,40.1449,13713.0
2017-11-22 14:00:00,47.12,47.16,47.12,47.13,171359.0,40.1534,40.1875,40.1534,40.162,171359.0
2017-11-22 14:30:00,47.14,47.15,47.13,47.15,176009.0,40.1705,40.179,40.162,40.179,176009.0
2017-11-22 15:00:00,47.14,47.16,47.14,47.15,39809.0,40.1705,40.1875,40.1705,40.179,39809.0
2017-11-22 15:30:00,47.15,47.17,47.14,47.14,274528.0,40.179,40.1961,40.1705,40.1705,274528.0
2017-11-24 09:30:00,47.23,47.3,47.17,47.25,50459.0,40.2472,40.3068,40.1961,40.2642,50459.0
2017-11-24 10:00:00,47.24,47.25,47.23,47.24,13534.0,40.2557,40.2642,40.2472,40.2557,13534.0
2017-11-24 10:30:00,47.25,47.26,47.23,47.25,5248.0,40.2642,40.2727,40.2472,40.2642,5248.0
2017-11-24 11:00:00,47.24,47.25,47.22,47.23,10758.0,40.2557,40.2642,40.2387,40.2472,10758.0
2017-11-24 11:30:00,47.23,47.23,47.21,47.21,12233.0,40.2472,40.2472,40.2301,40.2301,12233.0
2017-11-24 12:00:00,47.21,47.24,47.21,47.24,13847.0,40.2301,40.2557,40.2301,40.2557,13847.0
2017-11-24 12:30:00,47.24,47.27,47.21,47.23,27190.0,40.2557,40.2813,40.2301,40.2472,27190.0
2017-11-27 09:30:00,47.25,47.33,47.23,47.33,174818.0,40.2642,40.3324,40.2472,40.3324,174818.0
2017-11-27 10:00:00,47.34,47.34,47.29,47.3,18006.0,40.3409,40.3409,40.2983,40.3068,18006.0
2017-11-27 10:30:00,47.31,47.34,47.3,47.34,20980.0,40.3154,40.3409,40.3068,40.3409,20980.0
2017-11-27 11:00:00,47.34,47.35,47.32,47.33,15095.0,40.3409,40.3494,40.3239,40.3324,15095.0
2017-11-27 11:30:00,47.34,47.37,47.32,47.35,14002.0,40.3409,40.3665,40.3239,40.3494,14002.0
2017-11-27 12:00:00,47.35,47.37,47.35,47.36,496963.0,40.3494,40.3665,40.3494,40.358,496963.0
2017-11-27 12:30:00,47.37,47.38,47.35,47.36,24299.0,40.3665,40.375,40.3494,40.358,24299.0
2017-11-27 13:00:00,47.36,47.37,47.34,47.34,12462.0,40.358,40.3665,40.3409,40.3409,12462.0
2017-11-27 13:30:00,47.35,47.36,47.33,47.36,13147.0,40.3494,40.358,40.3324,40.358,13147.0
2017-11-27 14:00:00,47.36,47.36,47.33,47.34,31764.0,40.358,40.358,40.3324,40.3409,31764.0
2017-11-27 14:30:00,47.35,47.36,47.33,47.35,23638.0,40.3494,40.358,40.3324,40.3494,23638.0
2017-11-27 15:00:00,47.35,47.37,47.35,47.36,30891.0,40.3494,40.3665,40.3494,40.358,30891.0
2017-11-27 15:30:00,47.37,47.38,47.35,47.35,691554.0,40.3665,40.375,40.3494,40.3494,691554.0
2017-11-28 09:30:00,47.44,47.51,47.42,47.51,75632.0,40.4261,40.4858,40.4091,40.4858,75632.0
2017-11-28 10:00:00,47.52,47.54,47.5,47.51,33236.0,40.4943,40.5113,40.4773,40.4858,33236.0
2017-11-28 10:30:00,47.52,47.53,47.5,47.52,32037.0,40.4943,40.5028,40.4773,40.4943,32037.0
2017-11-28 11:00:00,47.51,47.53,47.51,47.52,36339.0,40.4858,40.5028,40.4858,40.4943,36339.0
2017-11-28 11:30:00,47.53,47.62,47.53,47.61,19906.0,40.5028,40.5795,40.5028,40.571,19906.0
2017-11-28 12:00:00,47.62,47.67,47.61,47.65,12526.0,40.5795,40.6221,40.571,40.6051,12526.0
2017-11-28 12:30:00,47.66,47.66,47.64,47.66,148872.0,40.6136,40.6136,40.5966,40.6136,148872.0
2017-11-28 13:00:00,47.66,47.68,47.63,47.66,10842.0,40.6136,40.6307,40.588,40.6136,10842.0
2017-11-28 13:30:00,47.65,47.67,47.59,47.6,43529.0,40.6051,40.6221,40.554,40.5625,43529.0
2017-11-28 14:00:00,47.6,47.63,47.58,47.62,47838.0,40.5625,40.588,40.5454,40.5795,47838.0
2017-11-28 14:30:00,47.62,47.71,47.61,47.7,33290.0,40.5795,40.6562,40.571,40.6477,33290.0
2017-11-28 15:00:00,47.71,47.76,47.68,47.71,26076.0,40.6562,40.6988,40.6307,40.6562,26076.0
2017-11-28 15:30:00,47.71,47.76,47.7,47.76,647097.0,40.6562,40.6988,40.6477,40.6988,647097.0
2017-11-29 09:30:00,47.77,47.9,47.76,47.87,53144.0,40.7073,40.8181,40.6988,40.7926,53144.0
2017-11-29 10:00:00,47.86,47.87,47.77,47.81,124391.0,40.784,40.7926,40.7073,40.7414,124391.0
2017-11-29 10:30:00,47.82,47.89,47.82,47.84,107747.0,40.75,40.8096,40.75,40.767,107747.0
2017-11-29 11:00:00,47.85,47.85,47.79,47.8,34620.0,40.7755,40.7755,40.7244,40.7329,34620.0
2017-11-29 11:30:00,47.81,47.87,47.8,47.86,34497.0,40.7414,40.7926,40.7329,40.784,34497.0
2017-11-29 12:00:00,47.86,47.94,47.86,47.89,38566.0,40.784,40.8522,40.784,40.8096,38566.0
2017-11-29 12:30:00,47.9,47.9,47.86,47.89,26713.0,40.8181,40.8181,40.784,40.8096,26713.0
2017-11-29 13:00:00,47.89,47.89,47.82,47.84,23778.0,40.8096,40.8096,40.75,40.767,23778.0
2017-11-29 13:30:00,47.84,47.86,47.83,47.85,147891.0,40.767,40.784,40.7585,40.7755,147891.0
2017-11-29 14:00:00,47.85,47.89,47.85,47.87,297885.0,40.7755,40.8096,40.7755,40.7926,297885.0
2017-11-29 14:30:00,47.87,47.87,47.82,47.83,28932.0,40.7926,40.7926,40.75,40.7585,28932.0
2017-11-29 15:00:00,47.83,47.86,47.81,47.86,28715.0,40.7585,40.784,40.7414,40.784,28715.0
2017-11-29 15:30:00,47.86,47.89,47.84,47.88,101706.0,40.784,40.8096,40.767,40.8011,101706.0
2017-11-30 09:30:00,47.97,48.05,47.95,48.04,147239.0,40.8778,40.9459,40.8607,40.9374,147239.0
2017-11-30 10:00:00,48.04,48.07,48.03,48.04,45968.0,40.9374,40.963,40.9289,40.9374,45968.0
2017-11-30 10:30:00,48.05,48.11,47.98,48.11,52504.0,40.9459,40.9971,40.8863,40.9971,52504.0
2017-11-30 11:00:00,48.11,48.13,48.08,48.1,34821.0,40.9971,41.0141,40.9715,40.9886,34821.0
2017-11-30 11:30:00,48.09,48.15,48.08,48.14,54698.0,40.98,41.0312,40.9715,41.0226,54698.0
2017-11-30 12:00:00,48.15,48.27,48.13,48.26,229720.0,41.0312,41.1334,41.0141,41.1249,229720.0
2017-11-30 12:30:00,48.27,48.4,48.26,48.32,355358.0,41.1334,41.2442,41.1249,41.176,355358.0
2017-11-30 13:00:00,48.32,48.37,48.25,48.26,281953.0,41.176,41.2186,41.1164,41.1249,281953.0
2017-11-30 13:30:00,48.26,48.27,48.17,48.19,250866.0,41.1249,41.1334,41.0482,41.0652,250866.0
2017-11-30 14:00:00,48.21,48.22,48.18,48.22,27098.0,41.0823,41.0908,41.0567,41.0908,27098.0
2017-11-30 14:30:00,48.22,48.22,48.19,48.19,41776.0,41.0908,41.0908,41.0652,41.0652,41776.0
2017-11-30 15:00:00,48.2,48.21,48.15,48.21,27553.0,41.0738,41.0823,41.0312,41.0823,27553.0
2017-11-30 15:30:00,48.22,48.32,48.18,48.26,287148.0,41.0908,41.176,41.0567,41.1249,287148.0
2017-12-01 09:30:00,48.28,48.37,48.21,48.27,240943.0,41.1419,41.2186,41.0823,41.1334,240943.0
2017-12-01 10:00:00,48.26,48.26,48.17,48.2,61734.0,41.1249,41.1249,41.0482,41.0738,61734.0
2017-12-01 10:30:00,48.21,48.21,48.13,48.16,27176.0,41.0823,41.0823,41.0141,41.0397,27176.0
2017-12-01 11:00:00,48.15,48.16,47.67,47.7,617549.0,41.0312,41.0397,40.6221,40.6477,617549.0
2017-12-01 11:30:00,47.7,47.89,47.61,47.88,411005.0,40.6477,40.8096,40.571,40.8011,411005.0
2017-12-01 12:00:00,47.89,47.95,47.83,47.94,174310.0,40.8096,40.8607,40.7585,40.8522,174310.0
2017-12-01 12:30:00,47.96,47.98,47.9,47.97,110990.0,40.8693,40.8863,40.8181,40.8778,110990.0
2017-12-01 13:00:00,47.97,48.03,47.96,48.01,33090.0,40.8778,40.9289,40.8693,40.9119,33090.0
2017-12-01 13:30:00,48.02,48.06,48.01,48.05,24268.0,40.9204,40.9545,40.9119,40.9459,24268.0
2017-12-01 14:00:00,48.05,48.08,48.03,48.07,32740.0,40.9459,40.9715,40.9289,40.963,32740.0
2017-12-01 14:30:00,48.06,48.07,48.0,48.05,28939.0,40.9545,40.963,40.9033,40.9459,28939.0
2017-12-01 15:00:00,48.05,48.07,48.01,48.07,54719.0,40.9459,40.963,40.9119,40.963,54719.0
2017-12-01 15:30:00,48.06,48.14,48.05,48.1,242008.0,40.9545,41.0226,40.9459,40.9886,242008.0
2017-12-04 09:30:00,48.34,48.39,48.29,48.36,86864.0,41.1931,41.2357,41.1505,41.2101,86864.0
2017-12-04 10:00:00,48.37,48.48,48.37,48.42,102231.0,41.2186,41.3124,41.2186,41.2612,102231.0
2017-12-04 10:30:00,48.42,48.43,48.33,48.38,83993.0,41.2612,41.2698,41.1845,41.2272,83993.0
2017-12-04 11:00:00,48.38,48.41,48.34,48.38,59653.0,41.2272,41.2527,41.1931,41.2272,59653.0
2017-12-04 11:30:00,48.38,48.41,48.35,48.36,88783.0,41.2272,41.2527,41.2016,41.2101,88783.0
2017-12-04 12:00:00,48.36,48.38,48.28,48.29,47777.0,41.2101,41.2272,41.1419,41.1505,47777.0
2017-12-04 12:30:00,48.27,48.28,48.22,48.25,18610.0,41.1334,41.1419,41.0908,41.1164,18610.0
2017-12-04 13:00:00,48.25,48.27,48.23,48.26,126655.0,41.1164,41.1334,41.0993,41.1249,126655.0
2017-12-04 13:30:00,48.26,48.29,48.26,48.28,499296.0,41.1249,41.1505,41.1249,41.1419,499296.0
2017-12-04 14:00:00,48.28,48.28,48.22,48.23,57845.0,41.1419,41.1419,41.0908,41.0993,57845.0
2017-12-04 14:30:00,48.23,48.25,48.19,48.24,46138.0,41.0993,41.1164,41.0652,41.1079,46138.0
2017-12-04 15:00:00,48.24,48.24,48.2,48.21,51599.0,41.1079,41.1079,41.0738,41.0823,51599.0
2017-12-04 15:30:00,48.21,48.22,48.11,48.12,139065.0,41.0823,41.0908,40.9971,41.0056,139065.0
2017-12-05 09:30:00,48.14,48.24,47.84,47.88,71439.0,41.0226,41.1079,40.767,40.8011,71439.0
2017-12-05 10:00:00,47.89,48.02,47.87,48.0,49113.0,40.8096,40.9204,40.7926,40.9033,49113.0
2017-12-05 10:30:00,48.0,48.03,47.96,48.03,47772.0,40.9033,40.9289,40.8693,40.9289,47772.0
2017-12-05 11:00:00,48.03,48.04,48.0,48.01,36065.0,40.9289,40.9374,40.9033,40.9119,36065.0
2017-12-05 11:30:00,48.02,48.03,47.96,47.96,28670.0,40.9204,40.9289,40.8693,40.8693,28670.0
2017-12-05 12:00:00,47.97,47.97,47.89,47.93,31814.0,40.8778,40.8778,40.8096,40.8437,31814.0
2017-12-05 12:30:00,47.93,47.95,47.9,47.91,36783.0,40.8437,40.8607,40.8181,40.8266,36783.0
2017-12-05 13:00:00,47.91,47.93,47.89,47.91,30001.0,40.8266,40.8437,40.8096,40.8266,30001.0
2017-12-05 13:30:00,47.92,47.92,47.9,47.91,28576.0,40.8352,40.8352,40.8181,40.8266,28576.0
2017-12-05 14:00:00,47.91,47.94,47.86,47.88,178853.0,40.8266,40.8522,40.784,40.8011,178853.0
2017-12-05 14:30:00,47.86,47.88,47.82,47.83,52085.0,40.784,40.8011,40.75,40.7585,52085.0
2017-12-05 15:00:00,47.83,47.86,47.78,47.84,87904.0,40.7585,40.784,40.7159,40.767,87904.0
2017-12-05 15:30:00,47.84,47.85,47.77,47.8,96900.0,40.767,40.7755,40.7073,40.7329,96900.0
2017-12-06 09:30:00,47.78,47.92,47.78,47.89,74690.0,40.7159,40.8352,40.7159,40.8096,74690.0
2017-12-06 10:00:00,47.87,47.88,47.78,47.8,28067.0,40.7926,40.8011,40.7159,40.7329,28067.0
2017-12-06 10:30:00,47.8,47.9,47.8,47.9,35924.0,40.7329,40.8181,40.7329,40.8181,35924.0
2017-12-06 11:00:00,47.87,47.94,47.87,47.92,27384.0,40.7926,40.8522,40.7926,40.8352,27384.0
2017-12-06 11:30:00,47.92,47.93,47.88,47.88,25412.0,40.8352,40.8437,40.8011,40.8011,25412.0
2017-12-06 12:00:00,47.87,47.89,47.84,47.86,15784.0,40.7926,40.8096,40.767,40.784,15784.0
2017-12-06 12:30:00,47.86,47.88,47.86,47.88,21555.0,40.784,40.8011,40.784,40.8011,21555.0
2017-12-06 13:00:00,47.88,47.9,47.86,47.89,25660.0,40.8011,40.8181,40.784,40.8096,25660.0
2017-12-06 13:30:00,47.88,47.91,47.88,47.89,37812.0,40.8011,40.8266,40.8011,40.8096,37812.0
2017-12-06 14:00:00,47.9,47.91,47.87,47.89,45208.0,40.8181,40.8266,40.7926,40.8096,45208.0
2017-12-06 14:30:00,47.89,47.94,47.89,47.92,121274.0,40.8096,40.8522,40.8096,40.8352,121274.0
2017-12-06 15:00:00,47.92,47.93,47.91,47.92,166023.0,40.8352,40.8437,40.8266,40.8352,166023.0
2017-12-06 15:30:00,47.92,47.92,47.86,47.88,112190.0,40.8352,40.8352,40.784,40.8011,112190.0
2017-12-07 09:30:00,47.85,47.88,47.77,47.82,46038.0,40.7755,40.8011,40.7073,40.75,46038.0
2017-12-07 10:00:00,47.82,47.83,47.77,47.79,37036.0,40.75,40.7585,40.7073,40.7244,37036.0
2017-12-07 10:30:00,47.8,47.83,47.79,47.8,35183.0,40.7329,40.7585,40.7244,40.7329,35183.0
2017-12-07 11:00:00,47.79,47.81,47.77,47.79,29791.0,40.7244,40.7414,40.7073,40.7244,29791.0
2017-12-07 11:30:00,47.81,47.87,47.81,47.87,22092.0,40.7414,40.7926,40.7414,40.7926,22092.0
2017-12-07 12:00:00,47.88,47.9,47.86,47.89,43032.0,40.8011,40.8181,40.784,40.8096,43032.0
2017-12-07 12:30:00,47.88,47.92,47.88,47.9,18621.0,40.8011,40.8352,40.8011,40.8181,18621.0
2017-12-07 13:00:00,47.91,47.93,47.88,47.92,46350.0,40.8266,40.8437,40.8011,40.8352,46350.0
2017-12-07 13:30:00,47.91,47.93,47.91,47.91,25256.0,40.8266,40.8437,40.8266,40.8266,25256.0
2017-12-07 14:00:00,47.91,47.93,47.88,47.89,45525.0,40.8266,40.8437,40.8011,40.8096,45525.0
2017-12-07 14:30:00,47.89,47.89,47.82,47.86,111809.0,40.8096,40.8096,40.75,40.784,111809.0
2017-12-07 15:00:00,47.87,47.89,47.84,47.89,152808.0,40.7926,40.8096,40.767,40.8096,152808.0
2017-12-07 15:30:00,47.88,47.9,47.82,47.88,581816.0,40.8011,40.8181,40.75,40.8011,581816.0
2017-12-08 09:30:00,48.0,48.0,47.86,47.95,66893.0,40.9033,40.9033,40.784,40.8607,66893.0
2017-12-08 10:00:00,47.94,47.95,47.86,47.89,35912.0,40.8522,40.8607,40.784,40.8096,35912.0
2017-12-08 10:30:00,47.89,47.93,47.89,47.91,30111.0,40.8096,40.8437,40.8096,40.8266,30111.0
2017-12-08 11:00:00,47.92,47.93,47.9,47.9,27224.0,40.8352,40.8437,40.8181,40.8181,27224.0
2017-12-08 11:30:00,47.9,47.97,47.9,47.95,24680.0,40.8181,40.8778,40.8181,40.8607,24680.0
2017-12-08 12:00:00,47.94,47.99,47.93,47.98,10796.0,40.8522,40.8948,40.8437,40.8863,10796.0
2017-12-08 12:30:00,47.98,48.0,47.97,47.97,20197.0,40.8863,40.9033,40.8778,40.8778,20197.0
2017-12-08 13:00:00,47.97,48.01,47.97,48.0,14685.0,40.8778,40.9119,40.8778,40.9033,14685.0
2017-12-08 13:30:00,48.01,48.02,47.98,48.0,30519.0,40.9119,40.9204,40.8863,40.9033,30519.0
2017-12-08 14:00:00,48.01,48.01,47.98,47.99,23963.0,40.9119,40.9119,40.8863,40.8948,23963.0
2017-12-08 14:30:00,47.98,47.99,47.96,47.97,18129.0,40.8863,40.8948,40.8693,40.8778,18129.0
2017-12-08 15:00:00,47.97,48.0,47.96,48.0,27872.0,40.8778,40.9033,40.8693,40.9033,27872.0
2017-12-08 15:30:00,48.0,48.07,47.99,48.07,604972.0,40.9033,40.963,40.8948,40.963,604972.0
2017-12-11 09:30:00,48.08,48.08,47.98,48.07,46075.0,40.9715,40.9715,40.8863,40.963,46075.0
2017-12-11 10:00:00,48.08,48.1,48.02,48.03,39093.0,40.9715,40.9886,40.9204,40.9289,39093.0
2017-12-11 10:30:00,48.02,48.06,47.99,48.0,67599.0,40.9204,40.9545,40.8948,40.9033,67599.0
2017-12-11 11:00:00,48.01,48.02,47.99,48.02,50165.0,40.9119,40.9204,40.8948,40.9204,50165.0
2017-12-11 11:30:00,48.02,48.03,48.0,48.01,23898.0,40.9204,40.9289,40.9033,40.9119,23898.0
2017-12-11 12:00:00,48.0,48.04,48.0,48.02,14588.0,40.9033,40.9374,40.9033,40.9204,14588.0
2017-12-11 12:30:00,48.02,48.03,48.0,48.01,28689.0,40.9204,40.9289,40.9033,40.9119,28689.0
2017-12-11 13:00:00,48.0,48.04,47.99,48.02,27273.0,40.9033,40.9374,40.8948,40.9204,27273.0
2017-12-11 13:30:00,48.02,48.04,48.01,48.04,36334.0,40.9204,40.9374,40.9119,40.9374,36334.0
2017-12-11 14:00:00,48.03,48.06,48.03,48.04,25946.0,40.9289,40.9545,40.9289,40.9374,25946.0
2017-12-11 14:30:00,48.04,48.06,48.03,48.06,35426.0,40.9374,40.9545,40.9289,40.9545,35426.0
2017-12-11 15:00:00,48.05,48.08,48.05,48.05,533282.0,40.9459,40.9715,40.9459,40.9459,533282.0
2017-12-11 15:30:00,48.05,48.16,48.05,48.15,610396.0,40.9459,41.0397,40.9459,41.0312,610396.0
2017-12-12 09:30:00,48.17,48.2,48.06,48.1,30443.0,41.0482,41.0738,40.9545,40.9886,30443.0
2017-12-12 10:00:00,48.13,48.13,48.08,48.09,61836.0,41.0141,41.0141,40.9715,40.98,61836.0
2017-12-12 10:30:00,48.09,48.09,48.04,48.04,60777.0,40.98,40.98,40.9374,40.9374,60777.0
2017-12-12 11:00:00,48.05,48.08,48.04,48.06,28083.0,40.9459,40.9715,40.9374,40.9545,28083.0
2017-12-12 11:30:00,48.08,48.11,48.06,48.08,36841.0,40.9715,40.9971,40.9545,40.9715,36841.0
2017-12-12 12:00:00,48.08,48.11,48.06,48.08,53720.0,40.9715,40.9971,40.9545,40.9715,53720.0
2017-12-12 12:30:00,48.08,48.1,48.07,48.09,50485.0,40.9715,40.9886,40.963,40.98,50485.0
2017-12-12 13:00:00,48.08,48.1,48.07,48.08,66627.0,40.9715,40.9886,40.963,40.9715,66627.0
2017-12-12 13:30:00,48.08,48.09,48.06,48.09,27101.0,40.9715,40.98,40.9545,40.98,27101.0
2017-12-12 14:00:00,48.07,48.11,48.07,48.1,22206.0,40.963,40.9971,40.963,40.9886,22206.0
2017-12-12 14:30:00,48.1,48.1,48.06,48.09,35945.0,40.9886,40.9886,40.9545,40.98,35945.0
2017-12-12 15:00:00,48.09,48.09,48.05,48.05,28872.0,40.98,40.98,40.9459,40.9459,28872.0
2017-12-12 15:30:00,48.05,48.06,47.96,47.97,175597.0,40.9459,40.9545,40.8693,40.8778,175597.0
2017-12-13 09:30:00,48.04,48.06,47.99,48.04,52882.0,40.9374,40.9545,40.8948,40.9374,52882.0
2017-12-13 10:00:00,48.04,48.11,48.04,48.11,34371.0,40.9374,40.9971,40.9374,40.9971,34371.0
2017-12-13 10:30:00,48.11,48.14,48.1,48.14,18090.0,40.9971,41.0226,40.9886,41.0226,18090.0
2017-12-13 11:00:00,48.13,48.15,48.1,48.12,22212.0,41.0141,41.0312,40.9886,41.0056,22212.0
2017-12-13 11:30:00,48.12,48.12,48.06,48.06,36755.0,41.0056,41.0056,40.9545,40.9545,36755.0
2017-12-13 12:00:00,48.05,48.06,48.0,48.03,19970.0,40.9459,40.9545,40.9033,40.9289,19970.0
2017-12-13 12:30:00,48.02,48.05,48.02,48.02,18908.0,40.9204,40.9459,40.9204,40.9204,18908.0
2017-12-13 13:00:00,48.03,48.05,48.01,48.02,25300.0,40.9289,40.9459,40.9119,40.9204,25300.0
2017-12-13 13:30:00,48.02,48.05,47.99,47.99,34921.0,40.9204,40.9459,40.8948,40.8948,34921.0
2017-12-13 14:00:00,48.04,48.12,48.03,48.11,116163.0,40.9374,41.0056,40.9289,40.9971,116163.0
2017-12-13 14:30:00,48.11,48.13,48.09,48.13,159939.0,40.9971,41.0141,40.98,41.0141,159939.0
2017-12-13 15:00:00,48.13,48.13,48.02,48.03,325394.0,41.0141,41.0141,40.9204,40.9289,325394.0
2017-12-13 15:30:00,48.03,48.04,47.97,47.98,615910.0,40.9289,40.9374,40.8778,40.8863,615910.0
2017-12-14 09:30:00,48.02,48.05,47.91,48.01,48272.0,40.9204,40.9459,40.8266,40.9119,48272.0
2017-12-14 10:00:00,48.01,48.02,47.99,48.0,18927.0,40.9119,40.9204,40.8948,40.9033,18927.0
2017-12-14 10:30:00,48.0,48.0,47.98,47.99,72746.0,40.9033,40.9033,40.8863,40.8948,72746.0
2017-12-14 11:00:00,47.99,48.0,47.94,47.95,113379.0,40.8948,40.9033,40.8522,40.8607,113379.0
2017-12-14 11:30:00,47.97,47.98,47.95,47.98,15206.0,40.8778,40.8863,40.8607,40.8863,15206.0
2017-12-14 12:00:00,47.97,47.98,47.93,47.95,28879.0,40.8778,40.8863,40.8437,40.8607,28879.0
2017-12-14 12:30:00,47.93,47.94,47.89,47.91,17004.0,40.8437,40.8522,40.8096,40.8266,17004.0
2017-12-14 13:00:00,47.91,47.92,47.88,47.92,31005.0,40.8266,40.8352,40.8011,40.8352,31005.0
2017-12-14 13:30:00,47.91,47.92,47.85,47.85,19536.0,40.8266,40.8352,40.7755,40.7755,19536.0
2017-12-14 14:00:00,47.86,47.88,47.8,47.8,31069.0,40.784,40.8011,40.7329,40.7329,31069.0
2017-12-14 14:30:00,47.81,47.87,47.81,47.86,263352.0,40.7414,40.7926,40.7414,40.784,263352.0
2017-12-14 15:00:00,47.86,47.87,47.82,47.85,26326.0,40.784,40.7926,40.75,40.7755,26326.0
2017-12-14 15:30:00,47.85,47.91,47.79,47.79,383149.0,40.7755,40.8266,40.7244,40.7244,383149.0
2017-12-15 09:30:00,47.95,48.08,47.95,48.03,102468.0,40.8607,40.9715,40.8607,40.9289,102468.0
2017-12-15 10:00:00,48.04,48.17,48.04,48.16,45482.0,40.9374,41.0482,40.9374,41.0397,45482.0
2017-12-15 10:30:00,48.16,48.16,48.07,48.09,27793.0,41.0397,41.0397,40.963,40.98,27793.0
2017-12-15 11:00:00,48.09,48.17,48.08,48.17,39168.0,40.98,41.0482,40.9715,41.0482,39168.0
2017-12-15 11:30:00,48.18,48.21,48.11,48.15,43591.0,41.0567,41.0823,40.9971,41.0312,43591.0
2017-12-15 12:00:00,48.16,48.17,48.13,48.17,13325.0,41.0397,41.0482,41.0141,41.0482,13325.0
2017-12-15 12:30:00,48.18,48.18,48.14,48.15,30803.0,41.0567,41.0567,41.0226,41.0312,30803.0
2017-12-15 13:00:00,48.15,48.17,48.14,48.15,14363.0,41.0312,41.0482,41.0226,41.0312,14363.0
2017-12-15 13:30:00,48.14,48.18,48.14,48.17,15557.0,41.0226,41.0567,41.0226,41.0482,15557.0
2017-12-15 14:00:00,48.17,48.23,48.17,48.21,28663.0,41.0482,41.0993,41.0482,41.0823,28663.0
2017-12-15 14:30:00,48.21,48.23,48.2,48.21,36509.0,41.0823,41.0993,41.0738,41.0823,36509.0
2017-12-15 15:00:00,48.22,48.26,48.21,48.25,31273.0,41.0908,41.1249,41.0823,41.1164,31273.0
2017-12-15 15:30:00,48.24,48.25,48.09,48.15,581442.0,41.1079,41.1164,40.98,41.0312,581442.0
2017-12-18 09:30:00,48.26,48.33,48.21,48.22,318881.0,41.1891,41.2488,41.1464,41.1549,318881.0
2017-12-18 10:00:00,48.23,48.24,48.14,48.15,156363.0,41.1635,41.172,41.0866,41.0952,156363.0
2017-12-18 10:30:00,48.14,48.18,48.13,48.15,64753.0,41.0866,41.1208,41.0781,41.0952,64753.0
2017-12-18 11:00:00,48.14,48.15,48.11,48.12,54331.0,41.0866,41.0952,41.061,41.0696,54331.0
2017-12-18 11:30:00,48.12,48.16,48.11,48.16,58193.0,41.0696,41.1037,41.061,41.1037,58193.0
2017-12-18 12:00:00,48.15,48.16,48.13,48.15,48499.0,41.0952,41.1037,41.0781,41.0952,48499.0
2017-12-18 12:30:00,48.14,48.15,48.09,48.09,38088.0,41.0866,41.0952,41.044,41.044,38088.0
2017-12-18 13:00:00,48.09,48.11,48.08,48.09,33358.0,41.044,41.061,41.0354,41.044,33358.0
2017-12-18 13:30:00,48.09,48.09,48.05,48.07,35121.0,41.044,41.044,41.0098,41.0269,35121.0
2017-12-18 14:00:00,48.07,48.1,48.06,48.09,54484.0,41.0269,41.0525,41.0184,41.044,54484.0
2017-12-18 14:30:00,48.09,48.12,48.09,48.12,86001.0,41.044,41.0696,41.044,41.0696,86001.0
2017-12-18 15:00:00,48.11,48.12,48.07,48.07,73188.0,41.061,41.0696,41.0269,41.0269,73188.0
2017-12-18 15:30:00,48.06,48.07,48.03,48.06,188661.0,41.0184,41.0269,40.9928,41.0184,188661.0
2017-12-19 09:30:00,48.14,48.14,47.98,47.99,99360.0,41.0866,41.0866,40.9501,40.9586,99360.0
2017-12-19 10:00:00,48.02,48.04,47.96,47.96,76691.0,40.9842,41.0013,40.933,40.933,76691.0
2017-12-19 10:30:00,47.96,47.98,47.94,47.97,25361.0,40.933,40.9501,40.9159,40.9416,25361.0
2017-12-19 11:00:00,47.98,48.01,47.92,47.93,26568.0,40.9501,40.9757,40.8989,40.9074,26568.0
2017-12-19 11:30:00,47.93,47.95,47.89,47.91,31690.0,40.9074,40.9245,40.8733,40.8903,31690.0
2017-12-19 12:00:00,47.9,47.92,47.86,47.87,83495.0,40.8818,40.8989,40.8477,40.8562,83495.0
2017-12-19 12:30:00,47.88,47.9,47.85,47.9,26427.0,40.8647,40.8818,40.8391,40.8818,26427.0
2017-12-19 13:00:00,47.9,47.94,47.89,47.9,24128.0,40.8818,40.9159,40.8733,40.8818,24128.0
2017-12-19 13:30:00,47.9,47.93,47.9,47.93,54011.0,40.8818,40.9074,40.8818,40.9074,54011.0
2017-12-19 14:00:00,47.91,47.93,47.88,47.93,30271.0,40.8903,40.9074,40.8647,40.9074,30271.0
2017-12-19 14:30:00,47.92,47.92,47.85,47.87,50219.0,40.8989,40.8989,40.8391,40.8562,50219.0
2017-12-19 15:00:00,47.85,47.87,47.82,47.84,44429.0,40.8391,40.8562,40.8135,40.8306,44429.0
2017-12-19 15:30:00,47.84,47.86,47.75,47.77,862800.0,40.8306,40.8477,40.7538,40.7709,862800.0
2017-12-20 09:30:00,47.89,47.9,47.77,47.84,87780.0,40.8733,40.8818,40.7709,40.8306,87780.0
2017-12-20 10:00:00,47.84,47.85,47.74,47.76,27471.0,40.8306,40.8391,40.7453,40.7623,27471.0
2017-12-20 10:30:00,47.77,47.77,47.7,47.72,167646.0,40.7709,40.7709,40.7111,40.7282,167646.0
2017-12-20 11:00:00,47.73,47.76,47.71,47.73,215731.0,40.7367,40.7623,40.7196,40.7367,215731.0
2017-12-20 11:30:00,47.74,47.75,47.7,47.7,118147.0,40.7453,40.7538,40.7111,40.7111,118147.0
2017-12-20 12:00:00,47.7,47.72,47.69,47.69,180565.0,40.7111,40.7282,40.7026,40.7026,180565.0
2017-12-20 12:30:00,47.69,47.71,47.67,47.69,46362.0,40.7026,40.7196,40.6855,40.7026,46362.0
2017-12-20 13:00:00,47.7,47.73,47.69,47.73,31732.0,40.7111,40.7367,40.7026,40.7367,31732.0
2017-12-20 13:30:00,47.72,47.73,47.69,47.7,37507.0,40.7282,40.7367,40.7026,40.7111,37507.0
2017-12-20 14:00:00,47.69,47.7,47.67,47.69,47445.0,40.7026,40.7111,40.6855,40.7026,47445.0
2017-12-20 14:30:00,47.68,47.69,47.63,47.65,138894.0,40.694,40.7026,40.6514,40.6684,138894.0
2017-12-20 15:00:00,47.65,47.67,47.63,47.63,239031.0,40.6684,40.6855,40.6514,40.6514,239031.0
2017-12-20 15:30:00,47.64,47.66,47.6,47.62,220276.0,40.6599,40.677,40.6258,40.6428,220276.0
2017-12-21 09:30:00,47.65,47.72,47.55,47.55,82924.0,40.6684,40.7282,40.5831,40.5831,82924.0
2017-12-21 10:00:00,47.55,47.59,47.55,47.59,27829.0,40.5831,40.6172,40.5831,40.6172,27829.0
2017-12-21 10:30:00,47.59,47.64,47.57,47.59,22600.0,40.6172,40.6599,40.6002,40.6172,22600.0
2017-12-21 11:00:00,47.59,47.59,47.56,47.56,12765.0,40.6172,40.6172,40.5916,40.5916,12765.0
2017-12-21 11:30:00,47.56,47.57,47.52,47.54,51137.0,40.5916,40.6002,40.5575,40.5746,51137.0
2017-12-21 12:00:00,47.53,47.54,47.52,47.53,17225.0,40.566,40.5746,40.5575,40.566,17225.0
2017-12-21 12:30:00,47.53,47.58,47.51,47.58,35519.0,40.566,40.6087,40.549,40.6087,35519.0
2017-12-21 13:00:00,47.57,47.6,47.57,47.59,42687.0,40.6002,40.6258,40.6002,40.6172,42687.0
2017-12-21 13:30:00,47.59,47.59,47.55,47.57,10855.0,40.6172,40.6172,40.5831,40.6002,10855.0
2017-12-21 14:00:00,47.57,47.58,47.54,47.55,20632.0,40.6002,40.6087,40.5746,40.5831,20632.0
2017-12-21 14:30:00,47.55,47.56,47.52,47.54,32596.0,40.5831,40.5916,40.5575,40.5746,32596.0
2017-12-21 15:00:00,47.54,47.54,47.48,47.53,183790.0,40.5746,40.5746,40.5233,40.566,183790.0
2017-12-21 15:30:00,47.53,47.53,47.42,47.45,541208.0,40.566,40.566,40.4721,40.4977,541208.0
2017-12-22 09:30:00,47.46,47.56,47.46,47.53,105132.0,40.5063,40.5916,40.5063,40.566,105132.0
2017-12-22 10:00:00,47.53,47.54,47.47,47.48,33365.0,40.566,40.5746,40.5148,40.5233,33365.0
2017-12-22 10:30:00,47.47,47.51,47.46,47.5,33397.0,40.5148,40.549,40.5063,40.5404,33397.0
2017-12-22 11:00:00,47.48,47.49,47.44,47.44,18038.0,40.5233,40.5319,40.4892,40.4892,18038.0
2017-12-22 11:30:00,47.44,47.46,47.4,47.44,167330.0,40.4892,40.5063,40.4551,40.4892,167330.0
2017-12-22 12:00:00,47.45,47.47,47.44,47.46,23224.0,40.4977,40.5148,40.4892,40.5063,23224.0
2017-12-22 12:30:00,47.45,47.47,47.44,47.44,17839.0,40.4977,40.5148,40.4892,40.4892,17839.0
2017-12-22 13:00:00,47.44,47.48,47.44,47.48,14529.0,40.4892,40.5233,40.4892,40.5233,14529.0
2017-12-22 13:30:00,47.48,47.5,47.46,47.5,21147.0,40.5233,40.5404,40.5063,40.5404,21147.0
2017-12-22 14:00:00,47.49,47.52,47.48,47.51,14584.0,40.5319,40.5575,40.5233,40.549,14584.0
2017-12-22 14:30:00,47.51,47.52,47.49,47.5,29636.0,40.549,40.5575,40.5319,40.5404,29636.0
2017-12-22 15:00:00,47.51,47.51,47.46,47.47,95866.0,40.549,40.549,40.5063,40.5148,95866.0
2017-12-22 15:30:00,47.47,47.5,47.46,47.47,544204.0,40.5148,40.5404,40.5063,40.5148,544204.0
2017-12-26 09:30:00,47.46,47.57,47.44,47.57,42491.0,40.5063,40.6002,40.4892,40.6002,42491.0
2017-12-26 10:00:00,47.56,47.58,47.55,47.55,169622.0,40.5916,40.6087,40.5831,40.5831,169622.0
2017-12-26 10:30:00,47.55,47.56,47.5,47.5,108086.0,40.5831,40.5916,40.5404,40.5404,108086.0
2017-12-26 11:00:00,47.5,47.51,47.48,47.48,156741.0,40.5404,40.549,40.5233,40.5233,156741.0
2017-12-26 11:30:00,47.49,47.51,47.48,47.51,24346.0,40.5319,40.549,40.5233,40.549,24346.0
2017-12-26 12:00:00,47.5,47.52,47.49,47.5,12172.0,40.5404,40.5575,40.5319,40.5404,12172.0
2017-12-26 12:30:00,47.51,47.51,47.46,47.46,11237.0,40.549,40.549,40.5063,40.5063,11237.0
2017-12-26 13:00:00,47.47,47.48,47.46,47.48,13684.0,40.5148,40.5233,40.5063,40.5233,13684.0
2017-12-26 13:30:00,47.47,47.49,47.45,47.47,50315.0,40.5148,40.5319,40.4977,40.5148,50315.0
2017-12-26 14:00:00,47.47,47.48,47.45,47.46,38308.0,40.5148,40.5233,40.4977,40.5063,38308.0
2017-12-26 14:30:00,47.47,47.48,47.46,47.48,11080.0,40.5148,40.5233,40.5063,40.5233,11080.0
2017-12-26 15:00:00,47.49,47.49,47.45,47.45,32781.0,40.5319,40.5319,40.4977,40.4977,32781.0
2017-12-26 15:30:00,47.45,47.45,47.42,47.44,121353.0,40.4977,40.4977,40.4721,40.4892,121353.0
2017-12-27 09:30:00,47.49,47.52,47.49,47.51,25441.0,40.5319,40.5575,40.5319,40.549,25441.0
2017-12-27 10:00:00,47.5,47.55,47.5,47.55,17569.0,40.5404,40.5831,40.5404,40.5831,17569.0
2017-12-27 10:30:00,47.54,47.61,47.54,47.61,78838.0,40.5746,40.6343,40.5746,40.6343,78838.0
2017-12-27 11:00:00,47.63,47.64,47.6,47.63,28227.0,40.6514,40.6599,40.6258,40.6514,28227.0
2017-12-27 11:30:00,47.63,47.63,47.6,47.62,13262.0,40.6514,40.6514,40.6258,40.6428,13262.0
2017-12-27 12:00:00,47.63,47.63,47.57,47.58,11623.0,40.6514,40.6514,40.6002,40.6087,11623.0
2017-12-27 12:30:00,47.57,47.59,47.57,47.57,13528.0,40.6002,40.6172,40.6002,40.6002,13528.0
2017-12-27 13:00:00,47.58,47.59,47.55,47.55,23321.0,40.6087,40.6172,40.5831,40.5831,23321.0
2017-12-27 13:30:00,47.55,47.59,47.54,47.58,30976.0,40.5831,40.6172,40.5746,40.6087,30976.0
2017-12-27 14:00:00,47.58,47.59,47.53,47.55,47899.0,40.6087,40.6172,40.566,40.5831,47899.0
2017-12-27 14:30:00,47.55,47.56,47.53,47.56,126547.0,40.5831,40.5916,40.566,40.5916,126547.0
2017-12-27 15:00:00,47.56,47.57,47.54,47.55,137870.0,40.5916,40.6002,40.5746,40.5831,137870.0
2017-12-27 15:30:00,47.55,47.59,47.53,47.59,550918.0,40.5831,40.6172,40.566,40.6172,550918.0
2017-12-28 09:30:00,47.68,47.71,47.6,47.6,47002.0,40.694,40.7196,40.6258,40.6258,47002.0
2017-12-28 10:00:00,47.61,47.64,47.6,47.64,46211.0,40.6343,40.6599,40.6258,40.6599,46211.0
2017-12-28 10:30:00,47.64,47.66,47.62,47.66,17666.0,40.6599,40.677,40.6428,40.677,17666.0
2017-12-28 11:00:00,47.66,47.66,47.64,47.65,36215.0,40.677,40.677,40.6599,40.6684,36215.0
2017-12-28 11:30:00,47.65,47.69,47.64,47.67,181209.0,40.6684,40.7026,40.6599,40.6855,181209.0
2017-12-28 12:00:00,47.66,47.68,47.65,47.65,78635.0,40.677,40.694,40.6684,40.6684,78635.0
2017-12-28 12:30:00,47.65,47.66,47.64,47.65,68109.0,40.6684,40.677,40.6599,40.6684,68109.0
2017-12-28 13:00:00,47.64,47.66,47.64,47.64,31060.0,40.6599,40.677,40.6599,40.6599,31060.0
2017-12-28 13:30:00,47.64,47.65,47.64,47.64,65403.0,40.6599,40.6684,40.6599,40.6599,65403.0
2017-12-28 14:00:00,47.65,47.65,47.63,47.65,154579.0,40.6684,40.6684,40.6514,40.6684,154579.0
2017-12-28 14:30:00,47.65,47.67,47.64,47.67,159275.0,40.6684,40.6855,40.6599,40.6855,159275.0
2017-12-28 15:00:00,47.67,47.69,47.66,47.68,61950.0,40.6855,40.7026,40.677,40.694,61950.0
2017-12-28 15:30:00,47.69,47.77,47.68,47.75,460585.0,40.7026,40.7709,40.694,40.7538,460585.0
2017-12-29 09:30:00,47.86,47.88,47.8,47.82,45669.0,40.8477,40.8647,40.7965,40.8135,45669.0
2017-12-29 10:00:00,47.82,47.82,47.78,47.82,14995.0,40.8135,40.8135,40.7794,40.8135,14995.0
2017-12-29 10:30:00,47.82,47.82,47.76,47.79,23361.0,40.8135,40.8135,40.7623,40.7879,23361.0
2017-12-29 11:00:00,47.79,47.8,47.77,47.78,16015.0,40.7879,40.7965,40.7709,40.7794,16015.0
2017-12-29 11:30:00,47.79,47.82,47.78,47.81,15363.0,40.7879,40.8135,40.7794,40.805,15363.0
2017-12-29 12:00:00,47.8,47.81,47.78,47.78,27622.0,40.7965,40.805,40.7794,40.7794,27622.0
2017-12-29 12:30:00,47.77,47.78,47.75,47.75,26050.0,40.7709,40.7794,40.7538,40.7538,26050.0
2017-12-29 13:00:00,47.76,47.78,47.74,47.76,11155.0,40.7623,40.7794,40.7453,40.7623,11155.0
2017-12-29 13:30:00,47.77,47.77,47.71,47.73,39874.0,40.7709,40.7709,40.7196,40.7367,39874.0
2017-12-29 14:00:00,47.73,47.76,47.72,47.76,115104.0,40.7367,40.7623,40.7282,40.7623,115104.0
2017-12-29 14:30:00,47.75,47.76,47.73,47.76,226106.0,40.7538,40.7623,40.7367,40.7623,226106.0
2017-12-29 15:00:00,47.75,47.81,47.74,47.81,118417.0,40.7538,40.805,40.7453,40.805,118417.0
2017-12-29 15:30:00,47.81,47.81,47.66,47.67,465145.0,40.805,40.805,40.677,40.6855,465145.0
2018-01-02 09:30:00,47.77,47.79,47.5,47.55,141207.0,40.7709,40.7879,40.5404,40.5831,141207.0
2018-01-02 10:00:00,47.55,47.61,47.54,47.58,125597.0,40.5831,40.6343,40.5746,40.6087,125597.0
2018-01-02 10:30:00,47.57,47.57,47.48,47.48,86105.0,40.6002,40.6002,40.5233,40.5233,86105.0
2018-01-02 11:00:00,47.48,47.49,47.45,47.46,53014.0,40.5233,40.5319,40.4977,40.5063,53014.0
2018-01-02 11:30:00,47.45,47.45,47.39,47.44,59464.0,40.4977,40.4977,40.4465,40.4892,59464.0
2018-01-02 12:00:00,47.45,47.47,47.41,47.41,51793.0,40.4977,40.5148,40.4636,40.4636,51793.0
2018-01-02 12:30:00,47.42,47.44,47.37,47.37,81405.0,40.4721,40.4892,40.4295,40.4295,81405.0
2018-01-02 13:00:00,47.39,47.43,47.38,47.41,26561.0,40.4465,40.4807,40.438,40.4636,26561.0
2018-01-02 13:30:00,47.41,47.42,47.37,47.38,175994.0,40.4636,40.4721,40.4295,40.438,175994.0
2018-01-02 14:00:00,47.38,47.39,47.34,47.35,158438.0,40.438,40.4465,40.4039,40.4124,158438.0
2018-01-02 14:30:00,47.35,47.36,47.33,47.35,165133.0,40.4124,40.4209,40.3953,40.4124,165133.0
2018-01-02 15:00:00,47.34,47.37,47.33,47.37,53111.0,40.4039,40.4295,40.3953,40.4295,53111.0
2018-01-02 15:30:00,47.37,47.4,47.33,47.4,127278.0,40.4295,40.4551,40.3953,40.4551,127278.0
2018-01-03 09:30:00,47.39,47.5,47.36,47.48,177806.0,40.4465,40.5404,40.4209,40.5233,177806.0
2018-01-03 10:00:00,47.48,47.52,47.47,47.51,31563.0,40.5233,40.5575,40.5148,40.549,31563.0
2018-01-03 10:30:00,47.5,47.52,47.44,47.44,26921.0,40.5404,40.5575,40.4892,40.4892,26921.0
2018-01-03 11:00:00,47.44,47.46,47.43,47.44,82602.0,40.4892,40.5063,40.4807,40.4892,82602.0
2018-01-03 11:30:00,47.43,47.45,47.4,47.43,37704.0,40.4807,40.4977,40.4551,40.4807,37704.0
2018-01-03 12:00:00,47.43,47.44,47.4,47.4,19000.0,40.4807,40.4892,40.4551,40.4551,19000.0
2018-01-03 12:30:00,47.41,47.47,47.4,47.46,116415.0,40.4636,40.5148,40.4551,40.5063,116415.0
2018-01-03 13:00:00,47.47,47.47,47.44,47.44,108328.0,40.5148,40.5148,40.4892,40.4892,108328.0
2018-01-03 13:30:00,47.45,47.49,47.43,47.48,88531.0,40.4977,40.5319,40.4807,40.5233,88531.0
2018-01-03 14:00:00,47.47,47.5,47.46,47.48,162674.0,40.5148,40.5404,40.5063,40.5233,162674.0
2018-01-03 14:30:00,47.48,47.52,47.48,47.5,38944.0,40.5233,40.5575,40.5233,40.5404,38944.0
2018-01-03 15:00:00,47.5,47.52,47.49,47.51,67713.0,40.5404,40.5575,40.5319,40.549,67713.0
2018-01-03 15:30:00,47.51,47.58,47.5,47.55,340051.0,40.549,40.6087,40.5404,40.5831,340051.0
2018-01-04 09:30:00,47.64,47.82,47.54,47.82,154740.0,40.6599,40.8135,40.5746,40.8135,154740.0
2018-01-04 10:00:00,47.81,47.88,47.8,47.85,35441.0,40.805,40.8647,40.7965,40.8391,35441.0
2018-01-04 10:30:00,47.85,47.89,47.84,47.86,45440.0,40.8391,40.8733,40.8306,40.8477,45440.0
2018-01-04 11:00:00,47.88,47.89,47.82,47.82,22568.0,40.8647,40.8733,40.8135,40.8135,22568.0
2018-01-04 11:30:00,47.82,47.83,47.79,47.82,23159.0,40.8135,40.8221,40.7879,40.8135,23159.0
2018-01-04 12:00:00,47.83,47.84,47.78,47.79,28886.0,40.8221,40.8306,40.7794,40.7879,28886.0
2018-01-04 12:30:00,47.79,47.83,47.77,47.82,22617.0,40.7879,40.8221,40.7709,40.8135,22617.0
2018-01-04 13:00:00,47.82,47.83,47.8,47.83,67902.0,40.8135,40.8221,40.7965,40.8221,67902.0
2018-01-04 13:30:00,47.83,47.83,47.78,47.8,79945.0,40.8221,40.8221,40.7794,40.7965,79945.0
2018-01-04 14:00:00,47.81,47.81,47.77,47.78,171144.0,40.805,40.805,40.7709,40.7794,171144.0
2018-01-04 14:30:00,47.78,47.79,47.72,47.73,119766.0,40.7794,40.7879,40.7282,40.7367,119766.0
2018-01-04 15:00:00,47.73,47.73,47.64,47.67,36468.0,40.7367,40.7367,40.6599,40.6855,36468.0
2018-01-04 15:30:00,47.67,47.68,47.65,47.68,351772.0,40.6855,40.694,40.6684,40.694,351772.0
2018-01-05 09:30:00,47.77,47.82,47.71,47.74,99927.0,40.7709,40.8135,40.7196,40.7453,99927.0
2018-01-05 10:00:00,47.74,47.81,47.69,47.69,33227.0,40.7453,40.805,40.7026,40.7026,33227.0
2018-01-05 10:30:00,47.69,47.71,47.66,47.7,22086.0,40.7026,40.7196,40.677,40.7111,22086.0
2018-01-05 11:00:00,47.7,47.76,47.7,47.74,90122.0,40.7111,40.7623,40.7111,40.7453,90122.0
2018-01-05 11:30:00,47.73,47.74,47.7,47.71,87563.0,40.7367,40.7453,40.7111,40.7196,87563.0
2018-01-05 12:00:00,47.71,47.75,47.69,47.74,134268.0,40.7196,40.7538,40.7026,40.7453,134268.0
2018-01-05 12:30:00,47.73,47.74,47.67,47.68,24991.0,40.7367,40.7453,40.6855,40.694,24991.0
2018-01-05 13:00:00,47.69,47.72,47.69,47.71,38999.0,40.7026,40.7282,40.7026,40.7196,38999.0
2018-01-05 13:30:00,47.71,47.73,47.7,47.71,58199.0,40.7196,40.7367,40.7111,40.7196,58199.0
2018-01-05 14:00:00,47.71,47.76,47.7,47.75,37501.0,40.7196,40.7623,40.7111,40.7538,37501.0
2018-01-05 14:30:00,47.76,47.78,47.74,47.74,42991.0,40.7623,40.7794,40.7453,40.7453,42991.0
2018-01-05 15:00:00,47.75,47.82,47.74,47.81,58353.0,40.7538,40.8135,40.7453,40.805,58353.0
2018-01-05 15:30:00,47.82,47.86,47.79,47.85,293765.0,40.8135,40.8477,40.7879,40.8391,293765.0
2018-01-08 09:30:00,47.78,47.93,47.77,47.93,121974.0,40.7794,40.9074,40.7709,40.9074,121974.0
2018-01-08 10:00:00,47.93,47.94,47.9,47.92,98381.0,40.9074,40.9159,40.8818,40.8989,98381.0
2018-01-08 10:30:00,47.91,47.93,47.88,47.89,49636.0,40.8903,40.9074,40.8647,40.8733,49636.0
2018-01-08 11:00:00,47.88,47.91,47.87,47.91,112021.0,40.8647,40.8903,40.8562,40.8903,112021.0
2018-01-08 11:30:00,47.91,47.93,47.87,47.88,84046.0,40.8903,40.9074,40.8562,40.8647,84046.0
2018-01-08 12:00:00,47.88,47.91,47.87,47.9,101543.0,40.8647,40.8903,40.8562,40.8818,101543.0
2018-01-08 12:30:00,47.9,47.93,47.89,47.93,27805.0,40.8818,40.9074,40.8733,40.9074,27805.0
2018-01-08 13:00:00,47.93,47.98,47.92,47.98,30085.0,40.9074,40.9501,40.8989,40.9501,30085.0
2018-01-08 13:30:00,47.98,47.99,47.97,47.98,17614.0,40.9501,40.9586,40.9416,40.9501,17614.0
2018-01-08 14:00:00,47.98,48.0,47.97,47.98,239175.0,40.9501,40.9672,40.9416,40.9501,239175.0
2018-01-08 14:30:00,47.98,48.01,47.97,48.01,30688.0,40.9501,40.9757,40.9416,40.9757,30688.0
2018-01-08 15:00:00,48.01,48.01,47.95,47.95,126364.0,40.9757,40.9757,40.9245,40.9245,126364.0
2018-01-08 15:30:00,47.96,48.03,47.95,48.01,429714.0,40.933,40.9928,40.9245,40.9757,429714.0
2018-01-09 09:30:00,48.06,48.09,47.98,48.0,74460.0,41.0184,41.044,40.9501,40.9672,74460.0
2018-01-09 10:00:00,48.0,48.07,47.98,48.07,28772.0,40.9672,41.0269,40.9501,41.0269,28772.0
2018-01-09 10:30:00,48.09,48.09,48.02,48.03,59976.0,41.044,41.044,40.9842,40.9928,59976.0
2018-01-09 11:00:00,48.03,48.13,48.03,48.1,68387.0,40.9928,41.0781,40.9928,41.0525,68387.0
2018-01-09 11:30:00,48.1,48.11,48.07,48.09,32959.0,41.0525,41.061,41.0269,41.044,32959.0
2018-01-09 12:00:00,48.09,48.11,48.04,48.05,23014.0,41.044,41.061,41.0013,41.0098,23014.0
2018-01-09 12:30:00,48.05,48.09,48.04,48.07,23597.0,41.0098,41.044,41.0013,41.0269,23597.0
2018-01-09 13:00:00,48.08,48.13,48.07,48.13,57687.0,41.0354,41.0781,41.0269,41.0781,57687.0
2018-01-09 13:30:00,48.13,48.14,48.1,48.13,18850.0,41.0781,41.0866,41.0525,41.0781,18850.0
2018-01-09 14:00:00,48.13,48.14,48.04,48.05,36236.0,41.0781,41.0866,41.0013,41.0098,36236.0
2018-01-09 14:30:00,48.05,48.09,48.04,48.07,43409.0,41.0098,41.044,41.0013,41.0269,43409.0
2018-01-09 15:00:00,48.07,48.07,48.01,48.02,33184.0,41.0269,41.0269,40.9757,40.9842,33184.0
2018-01-09 15:30:00,48.02,48.09,47.97,47.99,169926.0,40.9842,41.044,40.9416,40.9586,169926.0
2018-01-10 09:30:00,47.89,47.89,47.64,47.72,158826.0,40.8733,40.8733,40.6599,40.7282,158826.0
2018-01-10 10:00:00,47.72,47.8,47.71,47.77,57823.0,40.7282,40.7965,40.7196,40.7709,57823.0
2018-01-10 10:30:00,47.77,47.82,47.75,47.77,58280.0,40.7709,40.8135,40.7538,40.7709,58280.0
2018-01-10 11:00:00,47.77,47.77,47.71,47.71,183211.0,40.7709,40.7709,40.7196,40.7196,183211.0
2018-01-10 11:30:00,47.71,47.77,47.7,47.74,30010.0,40.7196,40.7709,40.7111,40.7453,30010.0
2018-01-10 12:00:00,47.75,47.75,47.71,47.74,28160.0,40.7538,40.7538,40.7196,40.7453,28160.0
2018-01-10 12:30:00,47.74,47.76,47.71,47.75,16931.0,40.7453,40.7623,40.7196,40.7538,16931.0
2018-01-10 13:00:00,47.74,47.78,47.73,47.74,40101.0,40.7453,40.7794,40.7367,40.7453,40101.0
2018-01-10 13:30:00,47.74,47.78,47.73,47.74,35542.0,40.7453,40.7794,40.7367,40.7453,35542.0
2018-01-10 14:00:00,47.75,47.76,47.68,47.7,39067.0,40.7538,40.7623,40.694,40.7111,39067.0
2018-01-10 14:30:00,47.7,47.75,47.69,47.73,31036.0,40.7111,40.7538,40.7026,40.7367,31036.0
2018-01-10 15:00:00,47.73,47.77,47.71,47.72,42791.0,40.7367,40.7709,40.7196,40.7282,42791.0
2018-01-10 15:30:00,47.73,47.77,47.71,47.72,413018.0,40.7367,40.7709,40.7196,40.7282,413018.0
2018-01-11 09:30:00,47.79,47.85,47.78,47.85,62113.0,40.7879,40.8391,40.7794,40.8391,62113.0
2018-01-11 10:00:00,47.84,47.87,47.75,47.78,51854.0,40.8306,40.8562,40.7538,40.7794,51854.0
2018-01-11 10:30:00,47.77,47.78,47.72,47.75,175331.0,40.7709,40.7794,40.7282,40.7538,175331.0
2018-01-11 11:00:00,47.75,47.8,47.75,47.77,32559.0,40.7538,40.7965,40.7538,40.7709,32559.0
2018-01-11 11:30:00,47.77,47.77,47.74,47.76,45141.0,40.7709,40.7709,40.7453,40.7623,45141.0
2018-01-11 12:00:00,47.76,47.77,47.75,47.75,20195.0,40.7623,40.7709,40.7538,40.7538,20195.0
2018-01-11 12:30:00,47.76,47.8,47.76,47.78,25867.0,40.7623,40.7965,40.7623,40.7794,25867.0
2018-01-11 13:00:00,47.77,47.81,47.76,47.79,20029.0,40.7709,40.805,40.7623,40.7879,20029.0
2018-01-11 13:30:00,47.8,47.8,47.76,47.76,24133.0,40.7965,40.7965,40.7623,40.7623,24133.0
2018-01-11 14:00:00,47.75,47.77,47.74,47.76,44615.0,40.7538,40.7709,40.7453,40.7623,44615.0
2018-01-11 14:30:00,47.76,47.77,47.74,47.75,35897.0,40.7623,40.7709,40.7453,40.7538,35897.0
2018-01-11 15:00:00,47.75,47.79,47.74,47.76,38453.0,40.7538,40.7879,40.7453,40.7623,38453.0
2018-01-11 15:30:00,47.75,47.82,47.73,47.82,503825.0,40.7538,40.8135,40.7367,40.8135,503825.0
2018-01-12 09:30:00,47.87,47.89,47.75,47.87,121103.0,40.8562,40.8733,40.7538,40.8562,121103.0
2018-01-12 10:00:00,47.88,47.91,47.84,47.9,62139.0,40.8647,40.8903,40.8306,40.8818,62139.0
2018-01-12 10:30:00,47.9,48.03,47.89,47.98,38709.0,40.8818,40.9928,40.8733,40.9501,38709.0
2018-01-12 11:00:00,47.98,47.98,47.89,47.95,92741.0,40.9501,40.9501,40.8733,40.9245,92741.0
2018-01-12 11:30:00,47.94,47.96,47.93,47.96,43936.0,40.9159,40.933,40.9074,40.933,43936.0
2018-01-12 12:00:00,47.95,47.96,47.91,47.91,50154.0,40.9245,40.933,40.8903,40.8903,50154.0
2018-01-12 12:30:00,47.91,47.93,47.89,47.93,50604.0,40.8903,40.9074,40.8733,40.9074,50604.0
2018-01-12 13:00:00,47.94,47.95,47.9,47.91,39529.0,40.9159,40.9245,40.8818,40.8903,39529.0
2018-01-12 13:30:00,47.92,47.97,47.9,47.95,41809.0,40.8989,40.9416,40.8818,40.9245,41809.0
2018-01-12 14:00:00,47.96,47.99,47.95,47.98,27767.0,40.933,40.9586,40.9245,40.9501,27767.0
2018-01-12 14:30:00,47.98,47.99,47.92,47.95,27059.0,40.9501,40.9586,40.8989,40.9245,27059.0
2018-01-12 15:00:00,47.95,47.97,47.88,47.91,52388.0,40.9245,40.9416,40.8647,40.8903,52388.0
2018-01-12 15:30:00,47.91,47.99,47.89,47.93,533232.0,40.8903,40.9586,40.8733,40.9074,533232.0
2018-01-16 09:30:00,48.09,48.22,48.05,48.2,138071.0,41.044,41.1549,41.0098,41.1379,138071.0
2018-01-16 10:00:00,48.19,48.19,48.07,48.08,139462.0,41.1293,41.1293,41.0269,41.0354,139462.0
2018-01-16 10:30:00,48.07,48.07,47.91,47.93,65169.0,41.0269,41.0269,40.8903,40.9074,65169.0
2018-01-16 11:00:00,47.92,48.01,47.89,48.01,111411.0,40.8989,40.9757,40.8733,40.9757,111411.0
2018-01-16 11:30:00,48.01,48.02,47.93,47.98,66013.0,40.9757,40.9842,40.9074,40.9501,66013.0
2018-01-16 12:00:00,47.99,48.03,47.98,48.0,29674.0,40.9586,40.9928,40.9501,40.9672,29674.0
2018-01-16 12:30:00,48.0,48.01,47.96,48.0,46414.0,40.9672,40.9757,40.933,40.9672,46414.0
2018-01-16 13:00:00,48.0,48.04,47.99,48.01,36074.0,40.9672,41.0013,40.9586,40.9757,36074.0
2018-01-16 13:30:00,48.01,48.02,47.91,47.91,58494.0,40.9757,40.9842,40.8903,40.8903,58494.0
2018-01-16 14:00:00,47.92,47.94,47.83,47.87,71876.0,40.8989,40.9159,40.8221,40.8562,71876.0
2018-01-16 14:30:00,47.84,47.87,47.71,47.8,106793.0,40.8306,40.8562,40.7196,40.7965,106793.0
2018-01-16 15:00:00,47.79,47.89,47.79,47.86,74144.0,40.7879,40.8733,40.7879,40.8477,74144.0
2018-01-16 15:30:00,47.86,47.87,47.76,47.79,222681.0,40.8477,40.8562,40.7623,40.7879,222681.0
2018-01-17 09:30:00,47.97,48.02,47.91,47.96,128102.0,40.9416,40.9842,40.8903,40.933,128102.0
2018-01-17 10:00:00,47.96,48.04,47.95,48.01,312105.0,40.933,41.0013,40.9245,40.9757,312105.0
2018-01-17 10:30:00,48.01,48.09,48.01,48.08,129656.0,40.9757,41.044,40.9757,41.0354,129656.0
2018-01-17 11:00:00,48.08,48.16,48.07,48.12,54863.0,41.0354,41.1037,41.0269,41.0696,54863.0
2018-01-17 11:30:00,48.13,48.14,48.08,48.11,313997.0,41.0781,41.0866,41.0354,41.061,313997.0
2018-01-17 12:00:00,48.11,48.13,48.09,48.13,41987.0,41.061,41.0781,41.044,41.0781,41987.0
2018-01-17 12:30:00,48.12,48.19,48.12,48.18,26116.0,41.0696,41.1293,41.0696,41.1208,26116.0
2018-01-17 13:00:00,48.18,48.22,48.17,48.19,33140.0,41.1208,41.1549,41.1122,41.1293,33140.0
2018-01-17 13:30:00,48.19,48.24,48.18,48.22,37826.0,41.1293,41.172,41.1208,41.1549,37826.0
2018-01-17 14:00:00,48.23,48.28,48.23,48.26,59368.0,41.1635,41.2061,41.1635,41.1891,59368.0
2018-01-17 14:30:00,48.26,48.28,48.24,48.26,47237.0,41.1891,41.2061,41.172,41.1891,47237.0
2018-01-17 15:00:00,48.27,48.31,48.24,48.26,71399.0,41.1976,41.2317,41.172,41.1891,71399.0
2018-01-17 15:30:00,48.24,48.27,48.19,48.22,554996.0,41.172,41.1976,41.1293,41.1549,554996.0
2018-01-18 09:30:00,48.2,48.23,48.17,48.2,60949.0,41.1379,41.1635,41.1122,41.1379,60949.0
2018-01-18 10:00:00,48.2,48.21,48.05,48.08,36670.0,41.1379,41.1464,41.0098,41.0354,36670.0
2018-01-18 10:30:00,48.09,48.12,48.05,48.06,45735.0,41.044,41.0696,41.0098,41.0184,45735.0
2018-01-18 11:00:00,48.06,48.07,47.98,48.01,131229.0,41.0184,41.0269,40.9501,40.9757,131229.0
2018-01-18 11:30:00,48.0,48.03,47.94,48.0,30684.0,40.9672,40.9928,40.9159,40.9672,30684.0
2018-01-18 12:00:00,48.01,48.04,47.99,48.04,25111.0,40.9757,41.0013,40.9586,41.0013,25111.0
2018-01-18 12:30:00,48.04,48.05,48.02,48.03,33351.0,41.0013,41.0098,40.9842,40.9928,33351.0
2018-01-18 13:00:00,48.04,48.08,48.02,48.05,31054.0,41.0013,41.0354,40.9842,41.0098,31054.0
2018-01-18 13:30:00,48.07,48.12,48.05,48.12,81944.0,41.0269,41.0696,41.0098,41.0696,81944.0
2018-01-18 14:00:00,48.12,48.21,48.12,48.21,30382.0,41.0696,41.1464,41.0696,41.1464,30382.0
2018-01-18 14:30:00,48.2,48.25,48.16,48.2,102235.0,41.1379,41.1805,41.1037,41.1379,102235.0
2018-01-18 15:00:00,48.18,48.21,48.1,48.1,64592.0,41.1208,41.1464,41.0525,41.0525,64592.0
2018-01-18 15:30:00,48.1,48.1,48.03,48.07,160388.0,41.0525,41.0525,40.9928,41.0269,160388.0
2018-01-19 09:30:00,48.18,48.25,48.14,48.22,92702.0,41.1208,41.1805,41.0866,41.1549,92702.0
2018-01-19 10:00:00,48.21,48.31,48.17,48.29,61845.0,41.1464,41.2317,41.1122,41.2147,61845.0
2018-01-19 10:30:00,48.29,48.31,48.19,48.21,50274.0,41.2147,41.2317,41.1293,41.1464,50274.0
2018-01-19 11:00:00,48.21,48.21,48.15,48.18,98123.0,41.1464,41.1464,41.0952,41.1208,98123.0
2018-01-19 11:30:00,48.19,48.2,48.14,48.16,38650.0,41.1293,41.1379,41.0866,41.1037,38650.0
2018-01-19 12:00:00,48.17,48.19,48.15,48.18,21046.0,41.1122,41.1293,41.0952,41.1208,21046.0
2018-01-19 12:30:00,48.18,48.2,48.15,48.16,34569.0,41.1208,41.1379,41.0952,41.1037,34569.0
2018-01-19 13:00:00,48.16,48.17,48.15,48.17,71070.0,41.1037,41.1122,41.0952,41.1122,71070.0
2018-01-19 13:30:00,48.18,48.18,48.14,48.16,40159.0,41.1208,41.1208,41.0866,41.1037,40159.0
2018-01-19 14:00:00,48.16,48.22,48.15,48.19,46358.0,41.1037,41.1549,41.0952,41.1293,46358.0
2018-01-19 14:30:00,48.19,48.22,48.18,48.19,37555.0,41.1293,41.1549,41.1208,41.1293,37555.0
2018-01-19 15:00:00,48.19,48.23,48.16,48.23,58252.0,41.1293,41.1635,41.1037,41.1635,58252.0
2018-01-19 15:30:00,48.23,48.26,48.2,48.23,833428.0,41.1635,41.1891,41.1379,41.1635,833428.0
2018-01-22 09:30:00,48.19,48.26,48.16,48.18,162600.0,41.1925,41.2523,41.1669,41.184,162600.0
2018-01-22 10:00:00,48.18,48.3,48.16,48.28,78257.0,41.184,41.2865,41.1669,41.2694,78257.0
2018-01-22 10:30:00,48.29,48.29,48.22,48.22,59092.0,41.278,41.278,41.2181,41.2181,59092.0
2018-01-22 11:00:00,48.22,48.25,48.21,48.22,78129.0,41.2181,41.2438,41.2096,41.2181,78129.0
2018-01-22 11:30:00,48.21,48.25,48.2,48.24,62756.0,41.2096,41.2438,41.2011,41.2352,62756.0
2018-01-22 12:00:00,48.26,48.29,48.24,48.28,52229.0,41.2523,41.278,41.2352,41.2694,52229.0
2018-01-22 12:30:00,48.28,48.32,48.27,48.28,58759.0,41.2694,41.3036,41.2609,41.2694,58759.0
2018-01-22 13:00:00,48.28,48.31,48.27,48.28,62845.0,41.2694,41.2951,41.2609,41.2694,62845.0
2018-01-22 13:30:00,48.28,48.3,48.26,48.27,106467.0,41.2694,41.2865,41.2523,41.2609,106467.0
2018-01-22 14:00:00,48.28,48.28,48.2,48.24,74445.0,41.2694,41.2694,41.2011,41.2352,74445.0
2018-01-22 14:30:00,48.23,48.28,48.23,48.26,112452.0,41.2267,41.2694,41.2267,41.2523,112452.0
2018-01-22 15:00:00,48.25,48.27,48.24,48.25,121235.0,41.2438,41.2609,41.2352,41.2438,121235.0
2018-01-22 15:30:00,48.25,48.34,48.24,48.34,203698.0,41.2438,41.3207,41.2352,41.3207,203698.0
2018-01-23 09:30:00,48.34,48.45,48.28,48.42,400826.0,41.3207,41.4147,41.2694,41.3891,400826.0
2018-01-23 10:00:00,48.41,48.46,48.38,48.45,81570.0,41.3806,41.4233,41.3549,41.4147,81570.0
2018-01-23 10:30:00,48.45,48.53,48.44,48.51,174528.0,41.4147,41.4831,41.4062,41.466,174528.0
2018-01-23 11:00:00,48.5,48.51,48.45,48.48,45792.0,41.4575,41.466,41.4147,41.4404,45792.0
2018-01-23 11:30:00,48.48,48.49,48.44,48.46,68131.0,41.4404,41.4489,41.4062,41.4233,68131.0
2018-01-23 12:00:00,48.45,48.47,48.43,48.44,37051.0,41.4147,41.4318,41.3977,41.4062,37051.0
2018-01-23 12:30:00,48.44,48.46,48.41,48.46,36764.0,41.4062,41.4233,41.3806,41.4233,36764.0
2018-01-23 13:00:00,48.46,48.47,48.44,48.46,28297.0,41.4233,41.4318,41.4062,41.4233,28297.0
2018-01-23 13:30:00,48.47,48.54,48.46,48.51,49154.0,41.4318,41.4917,41.4233,41.466,49154.0
2018-01-23 14:00:00,48.51,48.52,48.45,48.47,40416.0,41.466,41.4746,41.4147,41.4318,40416.0
2018-01-23 14:30:00,48.47,48.51,48.46,48.51,22847.0,41.4318,41.466,41.4233,41.466,22847.0
2018-01-23 15:00:00,48.5,48.5,48.43,48.45,107369.0,41.4575,41.4575,41.3977,41.4147,107369.0
2018-01-23 15:30:00,48.45,48.51,48.44,48.47,469777.0,41.4147,41.466,41.4062,41.4318,469777.0
2018-01-24 09:30:00,48.59,48.62,48.49,48.59,201514.0,41.5344,41.5601,41.4489,41.5344,201514.0
2018-01-24 10:00:00,48.58,48.65,48.56,48.56,56265.0,41.5259,41.5857,41.5088,41.5088,56265.0
2018-01-24 10:30:00,48.56,48.61,48.56,48.58,69576.0,41.5088,41.5515,41.5088,41.5259,69576.0
2018-01-24 11:00:00,48.58,48.62,48.5,48.51,83134.0,41.5259,41.5601,41.4575,41.466,83134.0
2018-01-24 11:30:00,48.51,48.54,48.48,48.52,137309.0,41.466,41.4917,41.4404,41.4746,137309.0
2018-01-24 12:00:00,48.52,48.53,48.44,48.46,86245.0,41.4746,41.4831,41.4062,41.4233,86245.0
2018-01-24 12:30:00,48.47,48.49,48.41,48.47,43153.0,41.4318,41.4489,41.3806,41.4318,43153.0
2018-01-24 13:00:00,48.48,48.49,48.38,48.48,66055.0,41.4404,41.4489,41.3549,41.4404,66055.0
2018-01-24 13:30:00,48.47,48.55,48.46,48.53,146070.0,41.4318,41.5002,41.4233,41.4831,146070.0
2018-01-24 14:00:00,48.53,48.57,48.51,48.56,43507.0,41.4831,41.5173,41.466,41.5088,43507.0
2018-01-24 14:30:00,48.56,48.58,48.52,48.55,51227.0,41.5088,41.5259,41.4746,41.5002,51227.0
2018-01-24 15:00:00,48.53,48.56,48.51,48.55,131828.0,41.4831,41.5088,41.466,41.5002,131828.0
2018-01-24 15:30:00,48.55,48.62,48.51,48.54,789523.0,41.5002,41.5601,41.466,41.4917,789523.0
2018-01-25 09:30:00,48.63,48.71,48.58,48.59,151248.0,41.5686,41.637,41.5259,41.5344,151248.0
2018-01-25 10:00:00,48.61,48.68,48.57,48.64,77365.0,41.5515,41.6114,41.5173,41.5772,77365.0
2018-01-25 10:30:00,48.65,48.7,48.64,48.68,62132.0,41.5857,41.6284,41.5772,41.6114,62132.0
2018-01-25 11:00:00,48.67,48.73,48.66,48.71,51634.0,41.6028,41.6541,41.5943,41.637,51634.0
2018-01-25 11:30:00,48.72,48.8,48.71,48.72,68497.0,41.6455,41.7139,41.637,41.6455,68497.0
2018-01-25 12:00:00,48.71,48.79,48.71,48.76,26677.0,41.637,41.7054,41.637,41.6797,26677.0
2018-01-25 12:30:00,48.77,48.78,48.74,48.76,34689.0,41.6883,41.6968,41.6626,41.6797,34689.0
2018-01-25 13:00:00,48.76,48.79,48.74,48.75,38438.0,41.6797,41.7054,41.6626,41.6712,38438.0
2018-01-25 13:30:00,48.74,48.83,48.73,48.8,34232.0,41.6626,41.7396,41.6541,41.7139,34232.0
2018-01-25 14:00:00,48.8,48.81,48.7,48.73,106356.0,41.7139,41.7225,41.6284,41.6541,106356.0
2018-01-25 14:30:00,48.73,48.79,48.7,48.73,72444.0,41.6541,41.7054,41.6284,41.6541,72444.0
2018-01-25 15:00:00,48.73,48.83,48.71,48.82,126126.0,41.6541,41.7396,41.637,41.731,126126.0
2018-01-25 15:30:00,48.82,48.88,48.79,48.87,576441.0,41.731,41.7823,41.7054,41.7738,576441.0
2018-01-26 09:30:00,48.92,48.97,48.91,48.93,140926.0,41.8165,41.8592,41.808,41.825,140926.0
2018-01-26 10:00:00,48.94,48.98,48.9,48.97,32419.0,41.8336,41.8678,41.7994,41.8592,32419.0
2018-01-26 10:30:00,48.98,49.01,48.95,48.96,152684.0,41.8678,41.8934,41.8421,41.8507,152684.0
2018-01-26 11:00:00,48.95,48.97,48.91,48.96,35120.0,41.8421,41.8592,41.808,41.8507,35120.0
2018-01-26 11:30:00,48.97,48.99,48.95,48.97,25013.0,41.8592,41.8763,41.8421,41.8592,25013.0
2018-01-26 12:00:00,48.97,49.0,48.95,49.0,34335.0,41.8592,41.8849,41.8421,41.8849,34335.0
2018-01-26 12:30:00,48.99,49.08,48.98,49.06,35130.0,41.8763,41.9533,41.8678,41.9362,35130.0
2018-01-26 13:00:00,49.06,49.08,49.05,49.08,30556.0,41.9362,41.9533,41.9276,41.9533,30556.0
2018-01-26 13:30:00,49.06,49.1,49.05,49.08,15581.0,41.9362,41.9704,41.9276,41.9533,15581.0
2018-01-26 14:00:00,49.08,49.11,49.06,49.07,18802.0,41.9533,41.9789,41.9362,41.9447,18802.0
2018-01-26 14:30:00,49.08,49.13,49.08,49.1,43296.0,41.9533,41.996,41.9533,41.9704,43296.0
2018-01-26 15:00:00,49.1,49.19,49.1,49.17,66859.0,41.9704,42.0473,41.9704,42.0302,66859.0
2018-01-26 15:30:00,49.17,49.26,49.16,49.25,237529.0,42.0302,42.1071,42.0217,42.0986,237529.0
2018-01-29 09:30:00,49.33,49.36,49.18,49.21,158940.0,42.167,42.1926,42.0387,42.0644,158940.0
2018-01-29 10:00:00,49.21,49.21,49.04,49.1,36586.0,42.0644,42.0644,41.9191,41.9704,36586.0
2018-01-29 10:30:00,49.1,49.1,49.01,49.01,52304.0,41.9704,41.9704,41.8934,41.8934,52304.0
2018-01-29 11:00:00,49.02,49.02,48.97,49.0,85826.0,41.902,41.902,41.8592,41.8849,85826.0
2018-01-29 11:30:00,49.01,49.08,48.99,49.03,58400.0,41.8934,41.9533,41.8763,41.9105,58400.0
2018-01-29 12:00:00,49.02,49.04,48.99,49.04,34097.0,41.902,41.9191,41.8763,41.9191,34097.0
2018-01-29 12:30:00,49.04,49.08,49.01,49.08,24984.0,41.9191,41.9533,41.8934,41.9533,24984.0
2018-01-29 13:00:00,49.07,49.08,49.04,49.05,10290.0,41.9447,41.9533,41.9191,41.9276,10290.0
2018-01-29 13:30:00,49.04,49.06,49.03,49.06,29099.0,41.9191,41.9362,41.9105,41.9362,29099.0
2018-01-29 14:00:00,49.05,49.08,49.03,49.04,41145.0,41.9276,41.9533,41.9105,41.9191,41145.0
2018-01-29 14:30:00,49.05,49.05,49.01,49.04,49170.0,41.9276,41.9276,41.8934,41.9191,49170.0
2018-01-29 15:00:00,49.05,49.06,48.95,48.96,143085.0,41.9276,41.9362,41.8421,41.8507,143085.0
2018-01-29 15:30:00,48.96,48.98,48.86,48.86,872915.0,41.8507,41.8678,41.7652,41.7652,872915.0
2018-01-30 09:30:00,48.67,48.83,48.67,48.67,407983.0,41.6028,41.7396,41.6028,41.6028,407983.0
2018-01-30 10:00:00,48.67,48.7,48.59,48.68,236134.0,41.6028,41.6284,41.5344,41.6114,236134.0
2018-01-30 10:30:00,48.7,48.8,48.69,48.78,423732.0,41.6284,41.7139,41.6199,41.6968,423732.0
2018-01-30 11:00:00,48.77,48.8,48.68,48.69,77575.0,41.6883,41.7139,41.6114,41.6199,77575.0
2018-01-30 11:30:00,48.69,48.78,48.67,48.69,39939.0,41.6199,41.6968,41.6028,41.6199,39939.0
2018-01-30 12:00:00,48.7,48.72,48.67,48.67,27506.0,41.6284,41.6455,41.6028,41.6028,27506.0
2018-01-30 12:30:00,48.69,48.74,48.69,48.72,54411.0,41.6199,41.6626,41.6199,41.6455,54411.0
2018-01-30 13:00:00,48.73,48.74,48.68,48.7,26822.0,41.6541,41.6626,41.6114,41.6284,26822.0
2018-01-30 13:30:00,48.7,48.76,48.69,48.74,22360.0,41.6284,41.6797,41.6199,41.6626,22360.0
2018-01-30 14:00:00,48.75,48.8,48.73,48.76,35627.0,41.6712,41.7139,41.6541,41.6797,35627.0
2018-01-30 14:30:00,48.76,48.76,48.67,48.69,56571.0,41.6797,41.6797,41.6028,41.6199,56571.0
2018-01-30 15:00:00,48.69,48.75,48.67,48.75,53941.0,41.6199,41.6712,41.6028,41.6712,53941.0
2018-01-30 15:30:00,48.74,48.78,48.63,48.64,308644.0,41.6626,41.6968,41.5686,41.5772,308644.0
2018-01-31 09:30:00,48.7,48.79,48.68,48.72,161105.0,41.6284,41.7054,41.6114,41.6455,161105.0
2018-01-31 10:00:00,48.72,48.84,48.71,48.79,47041.0,41.6455,41.7481,41.637,41.7054,47041.0
2018-01-31 10:30:00,48.8,48.8,48.72,48.76,28031.0,41.7139,41.7139,41.6455,41.6797,28031.0
2018-01-31 11:00:00,48.76,48.78,48.73,48.73,44749.0,41.6797,41.6968,41.6541,41.6541,44749.0
2018-01-31 11:30:00,48.73,48.78,48.73,48.76,34849.0,41.6541,41.6968,41.6541,41.6797,34849.0
2018-01-31 12:00:00,48.76,48.79,48.75,48.79,19936.0,41.6797,41.7054,41.6712,41.7054,19936.0
2018-01-31 12:30:00,48.79,48.84,48.78,48.83,35965.0,41.7054,41.7481,41.6968,41.7396,35965.0
2018-01-31 13:00:00,48.83,48.87,48.82,48.85,27576.0,41.7396,41.7738,41.731,41.7567,27576.0
2018-01-31 13:30:00,48.85,48.85,48.81,48.81,32026.0,41.7567,41.7567,41.7225,41.7225,32026.0
2018-01-31 14:00:00,48.82,48.91,48.69,48.71,97393.0,41.731,41.808,41.6199,41.637,97393.0
2018-01-31 14:30:00,48.7,48.72,48.56,48.66,215125.0,41.6284,41.6455,41.5088,41.5943,215125.0
2018-01-31 15:00:00,48.66,48.72,48.6,48.71,385938.0,41.5943,41.6455,41.543,41.637,385938.0
2018-01-31 15:30:00,48.72,48.89,48.71,48.82,663980.0,41.6455,41.7909,41.637,41.731,663980.0
2018-02-01 09:30:00,48.68,48.8,48.6,48.66,193295.0,41.6114,41.7139,41.543,41.5943,193295.0
2018-02-01 10:00:00,48.66,48.69,48.56,48.58,111136.0,41.5943,41.6199,41.5088,41.5259,111136.0
2018-02-01 10:30:00,48.58,48.6,48.52,48.56,107451.0,41.5259,41.543,41.4746,41.5088,107451.0
2018-02-01 11:00:00,48.57,48.66,48.57,48.62,56709.0,41.5173,41.5943,41.5173,41.5601,56709.0
2018-02-01 11:30:00,48.62,48.91,48.62,48.89,72636.0,41.5601,41.808,41.5601,41.7909,72636.0
2018-02-01 12:00:00,48.89,48.89,48.8,48.8,85704.0,41.7909,41.7909,41.7139,41.7139,85704.0
2018-02-01 12:30:00,48.81,48.82,48.77,48.78,46483.0,41.7225,41.731,41.6883,41.6968,46483.0
2018-02-01 13:00:00,48.78,48.81,48.77,48.78,87075.0,41.6968,41.7225,41.6883,41.6968,87075.0
2018-02-01 13:30:00,48.78,48.78,48.64,48.65,72191.0,41.6968,41.6968,41.5772,41.5857,72191.0
2018-02-01 14:00:00,48.66,48.67,48.49,48.59,133388.0,41.5943,41.6028,41.4489,41.5344,133388.0
2018-02-01 14:30:00,48.59,48.68,48.57,48.67,118670.0,41.5344,41.6114,41.5173,41.6028,118670.0
2018-02-01 15:00:00,48.67,48.68,48.55,48.55,57795.0,41.6028,41.6114,41.5002,41.5002,57795.0
2018-02-01 15:30:00,48.54,48.6,48.47,48.59,227346.0,41.4917,41.543,41.4318,41.5344,227346.0
2018-02-02 09:30:00,48.31,48.42,48.25,48.41,236496.0,41.2951,41.3891,41.2438,41.3806,236496.0
2018-02-02 10:00:00,48.41,48.43,48.32,48.36,115021.0,41.3806,41.3977,41.3036,41.3378,115021.0
2018-02-02 10:30:00,48.35,48.4,48.32,48.34,36842.0,41.3293,41.372,41.3036,41.3207,36842.0
2018-02-02 11:00:00,48.34,48.35,48.25,48.26,516522.0,41.3207,41.3293,41.2438,41.2523,516522.0
2018-02-02 11:30:00,48.27,48.29,48.19,48.19,160690.0,41.2609,41.278,41.1925,41.1925,160690.0
2018-02-02 12:00:00,48.19,48.33,48.18,48.32,60493.0,41.1925,41.3122,41.184,41.3036,60493.0
2018-02-02 12:30:00,48.31,48.32,48.24,48.24,69846.0,41.2951,41.3036,41.2352,41.2352,69846.0
2018-02-02 13:00:00,48.23,48.25,48.18,48.22,55424.0,41.2267,41.2438,41.184,41.2181,55424.0
2018-02-02 13:30:00,48.22,48.23,48.11,48.13,63186.0,41.2181,41.2267,41.1241,41.1412,63186.0
2018-02-02 14:00:00,48.1,48.13,47.97,47.98,153667.0,41.1156,41.1412,41.0044,41.013,153667.0
2018-02-02 14:30:00,47.98,48.06,47.94,47.97,129548.0,41.013,41.0814,40.9788,41.0044,129548.0
2018-02-02 15:00:00,47.96,48.03,47.9,47.99,135893.0,40.9959,41.0557,40.9446,41.0215,135893.0
2018-02-02 15:30:00,47.99,48.02,47.85,47.86,385944.0,41.0215,41.0472,40.9019,40.9104,385944.0
2018-02-05 09:30:00,47.6,47.76,47.51,47.71,540730.0,40.6882,40.8249,40.6112,40.7822,540730.0
2018-02-05 10:00:00,47.7,47.83,47.66,47.82,198206.0,40.7737,40.8848,40.7395,40.8762,198206.0
2018-02-05 10:30:00,47.82,47.85,47.76,47.82,115789.0,40.8762,40.9019,40.8249,40.8762,115789.0
2018-02-05 11:00:00,47.82,47.89,47.79,47.86,107899.0,40.8762,40.9361,40.8506,40.9104,107899.0
2018-02-05 11:30:00,47.85,47.85,47.74,47.76,52363.0,40.9019,40.9019,40.8078,40.8249,52363.0
2018-02-05 12:00:00,47.76,47.76,47.53,47.57,73917.0,40.8249,40.8249,40.6283,40.6625,73917.0
2018-02-05 12:30:00,47.57,47.64,47.55,47.55,59892.0,40.6625,40.7224,40.6454,40.6454,59892.0
2018-02-05 13:00:00,47.53,47.53,47.23,47.27,191155.0,40.6283,40.6283,40.3719,40.4061,191155.0
2018-02-05 13:30:00,47.27,47.33,47.18,47.33,130325.0,40.4061,40.4574,40.3292,40.4574,130325.0
2018-02-05 14:00:00,47.35,47.35,47.13,47.17,228880.0,40.4745,40.4745,40.2864,40.3206,228880.0
2018-02-05 14:30:00,47.16,47.16,46.79,46.79,661745.0,40.3121,40.3121,39.9958,39.9958,661745.0
2018-02-05 15:00:00,46.79,46.86,46.02,46.83,1569994.0,39.9958,40.0556,39.3376,40.03,1569994.0
2018-02-05 15:30:00,46.83,46.86,46.12,46.13,3600725.0,40.03,40.0556,39.4231,39.4316,3600725.0
2018-02-06 09:30:00,45.35,46.18,45.1,46.0,1832446.0,38.7649,39.4744,38.5512,39.3205,1832446.0
2018-02-06 10:00:00,46.03,46.32,45.63,45.69,1003042.0,39.3461,39.594,39.0042,39.0555,1003042.0
2018-02-06 10:30:00,45.69,45.85,45.38,45.68,1217092.0,39.0555,39.1923,38.7905,39.047,1217092.0
2018-02-06 11:00:00,45.67,45.71,45.37,45.44,764214.0,39.0384,39.0726,38.782,38.8418,764214.0
2018-02-06 11:30:00,45.43,45.61,45.28,45.51,542094.0,38.8333,38.9871,38.7051,38.9017,542094.0
2018-02-06 12:00:00,45.51,45.78,45.51,45.78,218469.0,38.9017,39.1324,38.9017,39.1324,218469.0
2018-02-06 12:30:00,45.78,45.93,45.68,45.78,751902.0,39.1324,39.2607,39.047,39.1324,751902.0
2018-02-06 13:00:00,45.76,45.76,45.56,45.66,174156.0,39.1154,39.1154,38.9444,39.0299,174156.0
2018-02-06 13:30:00,45.65,45.65,45.43,45.46,181583.0,39.0213,39.0213,38.8333,38.8589,181583.0
2018-02-06 14:00:00,45.46,45.48,45.31,45.36,167627.0,38.8589,38.876,38.7307,38.7734,167627.0
2018-02-06 14:30:00,45.37,46.04,45.35,46.02,225263.0,38.782,39.3547,38.7649,39.3376,225263.0
2018-02-06 15:00:00,46.02,46.36,46.0,46.21,214259.0,39.3376,39.6282,39.3205,39.5,214259.0
2018-02-06 15:30:00,46.2,46.44,46.11,46.29,1141906.0,39.4915,39.6966,39.4145,39.5684,1141906.0
2018-02-07 09:30:00,46.18,46.59,46.11,46.46,821845.0,39.4744,39.8248,39.4145,39.7137,821845.0
2018-02-07 10:00:00,46.45,46.68,46.39,46.59,430304.0,39.7052,39.9018,39.6539,39.8248,430304.0
2018-02-07 10:30:00,46.59,46.79,46.53,46.77,610734.0,39.8248,39.9958,39.7735,39.9787,610734.0
2018-02-07 11:00:00,46.79,46.93,46.73,46.74,345510.0,39.9958,40.1155,39.9445,39.9531,345510.0
2018-02-07 11:30:00,46.74,46.84,46.66,46.84,281586.0,39.9531,40.0385,39.8847,40.0385,281586.0
2018-02-07 12:00:00,46.83,46.87,46.73,46.79,167222.0,40.03,40.0642,39.9445,39.9958,167222.0
2018-02-07 12:30:00,46.81,46.81,46.65,46.69,231552.0,40.0129,40.0129,39.8761,39.9103,231552.0
2018-02-07 13:00:00,46.69,46.75,46.39,46.5,766915.0,39.9103,39.9616,39.6539,39.7479,766915.0
2018-02-07 13:30:00,46.49,46.66,46.45,46.54,299763.0,39.7394,39.8847,39.7052,39.7821,299763.0
2018-02-07 14:00:00,46.53,46.56,46.38,46.56,254798.0,39.7735,39.7992,39.6453,39.7992,254798.0
2018-02-07 14:30:00,46.56,46.57,46.29,46.47,208804.0,39.7992,39.8077,39.5684,39.7223,208804.0
2018-02-07 15:00:00,46.46,46.68,46.45,46.64,186654.0,39.7137,39.9018,39.7052,39.8676,186654.0
2018-02-07 15:30:00,46.65,46.69,46.2,46.21,812422.0,39.8761,39.9103,39.4915,39.5,812422.0
2018-02-08 09:30:00,46.22,46.26,46.0,46.15,256767.0,39.5086,39.5428,39.3205,39.4487,256767.0
2018-02-08 10:00:00,46.15,46.22,45.98,45.99,195697.0,39.4487,39.5086,39.3034,39.312,195697.0
2018-02-08 10:30:00,45.99,46.12,45.91,45.97,83550.0,39.312,39.4231,39.2436,39.2949,83550.0
2018-02-08 11:00:00,45.96,46.08,45.92,45.98,120094.0,39.2863,39.3889,39.2521,39.3034,120094.0
2018-02-08 11:30:00,45.96,46.17,45.92,45.98,124234.0,39.2863,39.4658,39.2521,39.3034,124234.0
2018-02-08 12:00:00,45.97,46.03,45.73,45.78,106843.0,39.2949,39.3461,39.0897,39.1324,106843.0
2018-02-08 12:30:00,45.8,45.97,45.55,45.69,219949.0,39.1495,39.2949,38.9358,39.0555,219949.0
2018-02-08 13:00:00,45.67,45.81,45.56,45.62,202658.0,39.0384,39.1581,38.9444,38.9957,202658.0
2018-02-08 13:30:00,45.6,45.89,45.58,45.8,269358.0,38.9786,39.2265,38.9615,39.1495,269358.0
2018-02-08 14:00:00,45.8,45.85,45.66,45.68,183040.0,39.1495,39.1923,39.0299,39.047,183040.0
2018-02-08 14:30:00,45.68,45.68,45.49,45.58,159566.0,39.047,39.047,38.8846,38.9615,159566.0
2018-02-08 15:00:00,45.59,45.7,45.39,45.52,233520.0,38.97,39.0641,38.7991,38.9102,233520.0
2018-02-08 15:30:00,45.5,45.55,44.83,44.85,1527742.0,38.8931,38.9358,38.3204,38.3375,1527742.0
2018-02-09 09:30:00,45.2,45.5,45.15,45.33,1256251.0,38.6367,38.8931,38.5939,38.7478,1256251.0
2018-02-09 10:00:00,45.32,45.41,45.2,45.3,640348.0,38.7392,38.8162,38.6367,38.7221,640348.0
2018-02-09 10:30:00,45.3,45.34,44.89,45.17,1058916.0,38.7221,38.7563,38.3717,38.611,1058916.0
2018-02-09 11:00:00,45.17,45.31,45.07,45.11,618583.0,38.611,38.7307,38.5255,38.5597,618583.0
2018-02-09 11:30:00,45.13,45.23,44.97,44.99,269245.0,38.5768,38.6623,38.4401,38.4572,269245.0
2018-02-09 12:00:00,44.99,45.01,44.73,44.78,636414.0,38.4572,38.4743,38.2349,38.2777,636414.0
2018-02-09 12:30:00,44.79,44.98,44.71,44.97,644565.0,38.2862,38.4486,38.2178,38.4401,644565.0
2018-02-09 13:00:00,44.94,44.94,44.56,44.62,537507.0,38.4144,38.4144,38.0896,38.1409,537507.0
2018-02-09 13:30:00,44.61,44.97,44.46,44.76,302869.0,38.1323,38.4401,38.0041,38.2606,302869.0
2018-02-09 14:00:00,44.75,45.44,44.75,45.23,368886.0,38.252,38.8418,38.252,38.6623,368886.0
2018-02-09 14:30:00,45.25,45.28,45.1,45.11,587558.0,38.6794,38.7051,38.5512,38.5597,587558.0
2018-02-09 15:00:00,45.11,45.3,44.83,45.22,285424.0,38.5597,38.7221,38.3204,38.6538,285424.0
2018-02-09 15:30:00,45.22,45.98,45.21,45.66,1164353.0,38.6538,39.3034,38.6452,39.0299,1164353.0
2018-02-12 09:30:00,45.86,46.05,45.76,45.79,537093.0,39.2008,39.3632,39.1154,39.141,537093.0
2018-02-12 10:00:00,45.8,45.94,45.56,45.72,233928.0,39.1495,39.2692,38.9444,39.0812,233928.0
2018-02-12 10:30:00,45.72,45.84,45.62,45.75,130142.0,39.0812,39.1837,38.9957,39.1068,130142.0
2018-02-12 11:00:00,45.75,45.89,45.66,45.87,133293.0,39.1068,39.2265,39.0299,39.2094,133293.0
2018-02-12 11:30:00,45.87,46.01,45.75,46.01,626834.0,39.2094,39.3291,39.1068,39.3291,626834.0
2018-02-12 12:00:00,45.97,46.19,45.96,46.15,223919.0,39.2949,39.4829,39.2863,39.4487,223919.0
2018-02-12 12:30:00,46.13,46.16,46.07,46.13,80452.0,39.4316,39.4573,39.3803,39.4316,80452.0
2018-02-12 13:00:00,46.16,46.18,46.07,46.14,85761.0,39.4573,39.4744,39.3803,39.4402,85761.0
2018-02-12 13:30:00,46.13,46.29,46.05,46.26,109625.0,39.4316,39.5684,39.3632,39.5428,109625.0
2018-02-12 14:00:00,46.24,46.25,46.14,46.23,106373.0,39.5257,39.5342,39.4402,39.5171,106373.0
2018-02-12 14:30:00,46.24,46.3,46.13,46.19,124743.0,39.5257,39.5769,39.4316,39.4829,124743.0
2018-02-12 15:00:00,46.19,46.36,46.18,46.29,99907.0,39.4829,39.6282,39.4744,39.5684,99907.0
2018-02-12 15:30:00,46.29,46.34,45.97,46.11,1134782.0,39.5684,39.6111,39.2949,39.4145,1134782.0
2018-02-13 09:30:00,45.94,46.01,45.81,45.87,616775.0,39.2692,39.3291,39.1581,39.2094,616775.0
2018-02-13 10:00:00,45.87,45.96,45.85,45.88,323671.0,39.2094,39.2863,39.1923,39.2179,323671.0
2018-02-13 10:30:00,45.87,46.06,45.83,46.03,184671.0,39.2094,39.3718,39.1752,39.3461,184671.0
2018-02-13 11:00:00,46.01,46.05,45.92,45.94,292532.0,39.3291,39.3632,39.2521,39.2692,292532.0
2018-02-13 11:30:00,45.94,46.03,45.92,46.0,79251.0,39.2692,39.3461,39.2521,39.3205,79251.0
2018-02-13 12:00:00,45.98,46.04,45.96,46.02,148694.0,39.3034,39.3547,39.2863,39.3376,148694.0
2018-02-13 12:30:00,46.02,46.06,45.99,46.0,1095167.0,39.3376,39.3718,39.312,39.3205,1095167.0
2018-02-13 13:00:00,45.99,46.21,45.98,46.19,161488.0,39.312,39.5,39.3034,39.4829,161488.0
2018-02-13 13:30:00,46.19,46.25,46.15,46.21,53906.0,39.4829,39.5342,39.4487,39.5,53906.0
2018-02-13 14:00:00,46.21,46.32,46.2,46.25,68365.0,39.5,39.594,39.4915,39.5342,68365.0
2018-02-13 14:30:00,46.25,46.3,46.19,46.28,46922.0,39.5342,39.5769,39.4829,39.5598,46922.0
2018-02-13 15:00:00,46.29,46.36,46.24,46.36,116078.0,39.5684,39.6282,39.5257,39.6282,116078.0
2018-02-13 15:30:00,46.36,46.4,46.26,46.3,336955.0,39.6282,39.6624,39.5428,39.5769,336955.0
2018-02-14 09:30:00,46.05,46.16,45.93,45.98,598226.0,39.3632,39.4573,39.2607,39.3034,598226.0
2018-02-14 10:00:00,46.0,46.3,45.97,46.22,435891.0,39.3205,39.5769,39.2949,39.5086,435891.0
2018-02-14 10:30:00,46.27,46.3,46.16,46.22,259059.0,39.5513,39.5769,39.4573,39.5086,259059.0
2018-02-14 11:00:00,46.23,46.28,46.15,46.25,178491.0,39.5171,39.5598,39.4487,39.5342,178491.0
2018-02-14 11:30:00,46.26,46.29,46.16,46.2,200067.0,39.5428,39.5684,39.4573,39.4915,200067.0
2018-02-14 12:00:00,46.18,46.32,46.17,46.31,106519.0,39.4744,39.594,39.4658,39.5855,106519.0
2018-02-14 12:30:00,46.3,46.35,46.25,46.34,48782.0,39.5769,39.6197,39.5342,39.6111,48782.0
2018-02-14 13:00:00,46.34,46.51,46.33,46.43,87435.0,39.6111,39.7564,39.6026,39.6881,87435.0
2018-02-14 13:30:00,46.43,46.52,46.43,46.45,111995.0,39.6881,39.765,39.6881,39.7052,111995.0
2018-02-14 14:00:00,46.45,46.49,46.35,46.36,120359.0,39.7052,39.7394,39.6197,39.6282,120359.0
2018-02-14 14:30:00,46.35,46.51,46.34,46.5,59839.0,39.6197,39.7564,39.6111,39.7479,59839.0
2018-02-14 15:00:00,46.5,46.6,46.5,46.55,206393.0,39.7479,39.8334,39.7479,39.7906,206393.0
2018-02-14 15:30:00,46.53,46.58,46.5,46.53,299712.0,39.7735,39.8163,39.7479,39.7735,299712.0
2018-02-15 09:30:00,46.78,46.85,46.72,46.82,298774.0,39.9872,40.0471,39.936,40.0214,298774.0
2018-02-15 10:00:00,46.83,46.86,46.68,46.77,142261.0,40.03,40.0556,39.9018,39.9787,142261.0
2018-02-15 10:30:00,46.78,46.83,46.63,46.64,150056.0,39.9872,40.03,39.859,39.8676,150056.0
2018-02-15 11:00:00,46.62,46.74,46.59,46.74,136288.0,39.8505,39.9531,39.8248,39.9531,136288.0
2018-02-15 11:30:00,46.75,46.84,46.71,46.77,100983.0,39.9616,40.0385,39.9274,39.9787,100983.0
2018-02-15 12:00:00,46.78,46.85,46.74,46.83,109977.0,39.9872,40.0471,39.9531,40.03,109977.0
2018-02-15 12:30:00,46.83,46.87,46.83,46.84,87494.0,40.03,40.0642,40.03,40.0385,87494.0
2018-02-15 13:00:00,46.85,46.95,46.85,46.9,63298.0,40.0471,40.1326,40.0471,40.0898,63298.0
2018-02-15 13:30:00,46.9,46.98,46.86,46.97,115502.0,40.0898,40.1582,40.0556,40.1497,115502.0
2018-02-15 14:00:00,46.97,47.03,46.97,47.03,83288.0,40.1497,40.2009,40.1497,40.2009,83288.0
2018-02-15 14:30:00,47.03,47.08,47.01,47.03,182173.0,40.2009,40.2437,40.1838,40.2009,182173.0
2018-02-15 15:00:00,47.03,47.13,47.02,47.06,67366.0,40.2009,40.2864,40.1924,40.2266,67366.0
2018-02-15 15:30:00,47.04,47.19,46.96,47.19,769246.0,40.2095,40.3377,40.1411,40.3377,769246.0
2018-02-16 09:30:00,47.13,47.25,47.12,47.12,270807.0,40.2864,40.389,40.2779,40.2779,270807.0
2018-02-16 10:00:00,47.1,47.27,47.09,47.27,260492.0,40.2608,40.4061,40.2522,40.4061,260492.0
2018-02-16 10:30:00,47.28,47.34,47.25,47.28,72524.0,40.4146,40.4659,40.389,40.4146,72524.0
2018-02-16 11:00:00,47.27,47.4,47.27,47.35,115465.0,40.4061,40.5172,40.4061,40.4745,115465.0
2018-02-16 11:30:00,47.35,47.48,47.34,47.47,239899.0,40.4745,40.5856,40.4659,40.5771,239899.0
2018-02-16 12:00:00,47.46,47.51,47.43,47.5,75748.0,40.5685,40.6112,40.5429,40.6027,75748.0
2018-02-16 12:30:00,47.51,47.62,47.42,47.49,157719.0,40.6112,40.7053,40.5343,40.5941,157719.0
2018-02-16 13:00:00,47.5,47.54,47.38,47.39,189942.0,40.6027,40.6369,40.5001,40.5087,189942.0
2018-02-16 13:30:00,47.4,47.53,47.32,47.46,96503.0,40.5172,40.6283,40.4488,40.5685,96503.0
2018-02-16 14:00:00,47.45,47.5,47.27,47.35,190394.0,40.56,40.6027,40.4061,40.4745,190394.0
2018-02-16 14:30:00,47.34,47.44,47.32,47.44,146602.0,40.4659,40.5514,40.4488,40.5514,146602.0
2018-02-16 15:00:00,47.44,47.51,47.43,47.47,118794.0,40.5514,40.6112,40.5429,40.5771,118794.0
2018-02-16 15:30:00,47.47,47.53,47.38,47.38,347829.0,40.5771,40.6283,40.5001,40.5001,347829.0
2018-02-20 09:30:00,47.16,47.33,47.12,47.13,249760.0,40.3782,40.5237,40.3439,40.3525,249760.0
2018-02-20 10:00:00,47.15,47.16,46.99,46.99,176245.0,40.3696,40.3782,40.2326,40.2326,176245.0
2018-02-20 10:30:00,46.98,47.01,46.9,46.91,113320.0,40.224,40.2497,40.1555,40.1641,113320.0
2018-02-20 11:00:00,46.91,47.06,46.9,47.06,84705.0,40.1641,40.2925,40.1555,40.2925,84705.0
2018-02-20 11:30:00,47.07,47.1,47.01,47.09,57732.0,40.3011,40.3268,40.2497,40.3182,57732.0
2018-02-20 12:00:00,47.12,47.14,47.09,47.1,41662.0,40.3439,40.361,40.3182,40.3268,41662.0
2018-02-20 12:30:00,47.12,47.16,47.09,47.15,83224.0,40.3439,40.3782,40.3182,40.3696,83224.0
2018-02-20 13:00:00,47.12,47.14,46.99,47.0,37591.0,40.3439,40.361,40.2326,40.2412,37591.0
2018-02-20 13:30:00,47.0,47.06,46.99,47.02,63038.0,40.2412,40.2925,40.2326,40.2583,63038.0
2018-02-20 14:00:00,47.03,47.04,46.92,46.97,81301.0,40.2668,40.2754,40.1727,40.2155,81301.0
2018-02-20 14:30:00,46.97,47.03,46.94,46.94,118438.0,40.2155,40.2668,40.1898,40.1898,118438.0
2018-02-20 15:00:00,46.94,46.98,46.78,46.85,216923.0,40.1898,40.224,40.0528,40.1127,216923.0
2018-02-20 15:30:00,46.86,46.95,46.8,46.86,272203.0,40.1213,40.1983,40.0699,40.1213,272203.0
2018-02-21 09:30:00,46.9,47.12,46.85,47.06,90713.0,40.1555,40.3439,40.1127,40.2925,90713.0
2018-02-21 10:00:00,47.05,47.08,46.98,47.04,74810.0,40.284,40.3097,40.224,40.2754,74810.0
2018-02-21 10:30:00,47.04,47.13,47.03,47.09,65048.0,40.2754,40.3525,40.2668,40.3182,65048.0
2018-02-21 11:00:00,47.13,47.14,47.04,47.08,60767.0,40.3525,40.361,40.2754,40.3097,60767.0
2018-02-21 11:30:00,47.07,47.13,47.03,47.04,43361.0,40.3011,40.3525,40.2668,40.2754,43361.0
2018-02-21 12:00:00,47.04,47.05,46.97,47.01,55976.0,40.2754,40.284,40.2155,40.2497,55976.0
2018-02-21 12:30:00,47.01,47.11,47.01,47.09,54122.0,40.2497,40.3353,40.2497,40.3182,54122.0
2018-02-21 13:00:00,47.1,47.13,47.06,47.07,42713.0,40.3268,40.3525,40.2925,40.3011,42713.0
2018-02-21 13:30:00,47.07,47.08,47.01,47.05,34479.0,40.3011,40.3097,40.2497,40.284,34479.0
2018-02-21 14:00:00,47.02,47.27,47.02,47.15,173503.0,40.2583,40.4723,40.2583,40.3696,173503.0
2018-02-21 14:30:00,47.14,47.18,46.93,47.0,136924.0,40.361,40.3953,40.1812,40.2412,136924.0
2018-02-21 15:00:00,46.99,46.99,46.71,46.83,243878.0,40.2326,40.2326,39.9929,40.0956,243878.0
2018-02-21 15:30:00,46.83,46.9,46.48,46.48,739580.0,40.0956,40.1555,39.7959,39.7959,739580.0
2018-02-22 09:30:00,46.62,46.82,46.59,46.69,308803.0,39.9158,40.087,39.8901,39.9757,308803.0
2018-02-22 10:00:00,46.69,46.76,46.64,46.71,190821.0,39.9757,40.0357,39.9329,39.9929,190821.0
2018-02-22 10:30:00,46.72,46.82,46.69,46.81,152597.0,40.0014,40.087,39.9757,40.0785,152597.0
2018-02-22 11:00:00,46.77,46.89,46.73,46.89,73344.0,40.0442,40.147,40.01,40.147,73344.0
2018-02-22 11:30:00,46.87,46.91,46.81,46.9,56237.0,40.1299,40.1641,40.0785,40.1555,56237.0
2018-02-22 12:00:00,46.9,46.96,46.89,46.92,52814.0,40.1555,40.2069,40.147,40.1727,52814.0
2018-02-22 12:30:00,46.88,46.96,46.82,46.86,253323.0,40.1384,40.2069,40.087,40.1213,253323.0
2018-02-22 13:00:00,46.85,46.9,46.76,46.83,118714.0,40.1127,40.1555,40.0357,40.0956,118714.0
2018-02-22 13:30:00,46.81,46.83,46.7,46.77,119643.0,40.0785,40.0956,39.9843,40.0442,119643.0
2018-02-22 14:00:00,46.76,46.85,46.76,46.84,69862.0,40.0357,40.1127,40.0357,40.1042,69862.0
2018-02-22 14:30:00,46.84,46.85,46.59,46.6,115430.0,40.1042,40.1127,39.8901,39.8987,115430.0
2018-02-22 15:00:00,46.6,46.71,46.58,46.64,103221.0,39.8987,39.9929,39.8816,39.9329,103221.0
2018-02-22 15:30:00,46.64,46.68,46.47,46.59,536876.0,39.9329,39.9672,39.7874,39.8901,536876.0
2018-02-23 09:30:00,46.74,46.86,46.67,46.83,190510.0,40.0185,40.1213,39.9586,40.0956,190510.0
2018-02-23 10:00:00,46.83,46.89,46.8,46.84,89331.0,40.0956,40.147,40.0699,40.1042,89331.0
2018-02-23 10:30:00,46.87,46.96,46.86,46.95,73327.0,40.1299,40.2069,40.1213,40.1983,73327.0
2018-02-23 11:00:00,46.95,47.04,46.95,47.03,69154.0,40.1983,40.2754,40.1983,40.2668,69154.0
2018-02-23 11:30:00,47.05,47.15,47.03,47.14,64278.0,40.284,40.3696,40.2668,40.361,64278.0
2018-02-23 12:00:00,47.14,47.14,47.04,47.04,46503.0,40.361,40.361,40.2754,40.2754,46503.0
2018-02-23 12:30:00,47.04,47.07,47.02,47.04,59569.0,40.2754,40.3011,40.2583,40.2754,59569.0
2018-02-23 13:00:00,47.04,47.06,46.99,47.04,43017.0,40.2754,40.2925,40.2326,40.2754,43017.0
2018-02-23 13:30:00,47.04,47.1,47.04,47.09,32813.0,40.2754,40.3268,40.2754,40.3182,32813.0
2018-02-23 14:00:00,47.09,47.09,47.01,47.08,45061.0,40.3182,40.3182,40.2497,40.3097,45061.0
2018-02-23 14:30:00,47.08,47.16,47.04,47.14,59027.0,40.3097,40.3782,40.2754,40.361,59027.0
2018-02-23 15:00:00,47.15,47.25,47.15,47.24,49467.0,40.3696,40.4552,40.3696,40.4466,49467.0
2018-02-23 15:30:00,47.23,47.35,47.2,47.34,433556.0,40.4381,40.5408,40.4124,40.5323,433556.0
2018-02-26 09:30:00,47.51,47.64,47.47,47.54,169707.0,40.6778,40.7891,40.6436,40.7035,169707.0
2018-02-26 10:00:00,47.53,47.55,47.41,47.42,104106.0,40.6949,40.7121,40.5922,40.6008,104106.0
2018-02-26 10:30:00,47.42,47.49,47.39,47.4,70050.0,40.6008,40.6607,40.5751,40.5836,70050.0
2018-02-26 11:00:00,47.43,47.55,47.41,47.54,100042.0,40.6093,40.7121,40.5922,40.7035,100042.0
2018-02-26 11:30:00,47.54,47.56,47.51,47.52,120321.0,40.7035,40.7206,40.6778,40.6864,120321.0
2018-02-26 12:00:00,47.52,47.6,47.51,47.6,32298.0,40.6864,40.7549,40.6778,40.7549,32298.0
2018-02-26 12:30:00,47.6,47.61,47.53,47.59,24332.0,40.7549,40.7634,40.6949,40.7463,24332.0
2018-02-26 13:00:00,47.59,47.62,47.57,47.6,36176.0,40.7463,40.772,40.7292,40.7549,36176.0
2018-02-26 13:30:00,47.61,47.61,47.57,47.6,30431.0,40.7634,40.7634,40.7292,40.7549,30431.0
2018-02-26 14:00:00,47.59,47.64,47.57,47.57,48151.0,40.7463,40.7891,40.7292,40.7292,48151.0
2018-02-26 14:30:00,47.58,47.64,47.56,47.61,51655.0,40.7378,40.7891,40.7206,40.7634,51655.0
2018-02-26 15:00:00,47.62,47.73,47.61,47.72,46869.0,40.772,40.8662,40.7634,40.8576,46869.0
2018-02-26 15:30:00,47.72,47.73,47.61,47.69,436738.0,40.8576,40.8662,40.7634,40.8319,436738.0
2018-02-27 09:30:00,47.71,47.85,47.7,47.75,139014.0,40.8491,40.9689,40.8405,40.8833,139014.0
2018-02-27 10:00:00,47.76,47.9,47.72,47.86,88565.0,40.8919,41.0117,40.8576,40.9775,88565.0
2018-02-27 10:30:00,47.86,47.89,47.49,47.56,125178.0,40.9775,41.0032,40.6607,40.7206,125178.0
2018-02-27 11:00:00,47.54,47.65,47.48,47.54,77349.0,40.7035,40.7977,40.6521,40.7035,77349.0
2018-02-27 11:30:00,47.52,47.59,47.41,47.42,143145.0,40.6864,40.7463,40.5922,40.6008,143145.0
2018-02-27 12:00:00,47.41,47.46,47.3,47.41,130093.0,40.5922,40.635,40.498,40.5922,130093.0
2018-02-27 12:30:00,47.43,47.54,47.39,47.53,150432.0,40.6093,40.7035,40.5751,40.6949,150432.0
2018-02-27 13:00:00,47.53,47.55,47.48,47.51,49084.0,40.6949,40.7121,40.6521,40.6778,49084.0
2018-02-27 13:30:00,47.5,47.51,47.37,47.39,48670.0,40.6693,40.6778,40.558,40.5751,48670.0
2018-02-27 14:00:00,47.39,47.4,47.31,47.38,70542.0,40.5751,40.5836,40.5066,40.5665,70542.0
2018-02-27 14:30:00,47.38,47.44,47.33,47.38,115286.0,40.5665,40.6179,40.5237,40.5665,115286.0
2018-02-27 15:00:00,47.36,47.37,47.25,47.31,97586.0,40.5494,40.558,40.4552,40.5066,97586.0
2018-02-27 15:30:00,47.33,47.34,47.11,47.12,879107.0,40.5237,40.5323,40.3353,40.3439,879107.0
2018-02-28 09:30:00,47.27,47.45,47.26,47.45,62687.0,40.4723,40.6264,40.4638,40.6264,62687.0
2018-02-28 10:00:00,47.44,47.45,47.31,47.31,50146.0,40.6179,40.6264,40.5066,40.5066,50146.0
2018-02-28 10:30:00,47.34,47.38,47.14,47.19,84884.0,40.5323,40.5665,40.361,40.4038,84884.0
2018-02-28 11:00:00,47.19,47.22,47.09,47.21,106217.0,40.4038,40.4295,40.3182,40.421,106217.0
2018-02-28 11:30:00,47.22,47.22,47.08,47.18,75582.0,40.4295,40.4295,40.3097,40.3953,75582.0
2018-02-28 12:00:00,47.2,47.22,47.14,47.17,53311.0,40.4124,40.4295,40.361,40.3867,53311.0
2018-02-28 12:30:00,47.14,47.28,47.14,47.22,85742.0,40.361,40.4809,40.361,40.4295,85742.0
2018-02-28 13:00:00,47.23,47.26,47.19,47.25,108624.0,40.4381,40.4638,40.4038,40.4552,108624.0
2018-02-28 13:30:00,47.25,47.28,47.19,47.28,36826.0,40.4552,40.4809,40.4038,40.4809,36826.0
2018-02-28 14:00:00,47.32,47.35,47.28,47.3,69220.0,40.5151,40.5408,40.4809,40.498,69220.0
2018-02-28 14:30:00,47.29,47.29,47.04,47.04,52577.0,40.4895,40.4895,40.2754,40.2754,52577.0
2018-02-28 15:00:00,47.04,47.09,46.87,46.92,155977.0,40.2754,40.3182,40.1299,40.1727,155977.0
2018-02-28 15:30:00,46.92,46.98,46.64,46.64,815408.0,40.1727,40.224,39.9329,39.9329,815408.0
2018-03-01 09:30:00,46.66,46.77,46.6,46.69,370924.0,39.9501,40.0442,39.8987,39.9757,370924.0
2018-03-01 10:00:00,46.68,46.81,46.64,46.8,350330.0,39.9672,40.0785,39.9329,40.0699,350330.0
2018-03-01 10:30:00,46.84,47.0,46.69,46.69,191394.0,40.1042,40.2412,39.9757,39.9757,191394.0
2018-03-01 11:00:00,46.68,46.78,46.61,46.61,125849.0,39.9672,40.0528,39.9072,39.9072,125849.0
2018-03-01 11:30:00,46.63,46.77,46.58,46.72,101073.0,39.9244,40.0442,39.8816,40.0014,101073.0
2018-03-01 12:00:00,46.71,46.71,46.44,46.49,164157.0,39.9929,39.9929,39.7617,39.8045,164157.0
2018-03-01 12:30:00,46.48,46.53,46.39,46.46,161203.0,39.7959,39.8387,39.7189,39.7788,161203.0
2018-03-01 13:00:00,46.42,46.42,46.19,46.31,346507.0,39.7446,39.7446,39.5476,39.6504,346507.0
2018-03-01 13:30:00,46.3,46.34,46.09,46.13,210636.0,39.6418,39.6761,39.462,39.4963,210636.0
2018-03-01 14:00:00,46.14,46.16,45.95,46.08,501120.0,39.5048,39.522,39.3422,39.4535,501120.0
2018-03-01 14:30:00,46.11,46.13,45.94,46.0,252890.0,39.4791,39.4963,39.3336,39.385,252890.0
2018-03-01 15:00:00,45.99,46.3,45.93,46.23,299652.0,39.3764,39.6418,39.325,39.5819,299652.0
2018-03-01 15:30:00,46.24,46.27,46.02,46.14,476618.0,39.5905,39.6161,39.4021,39.5048,476618.0
2018-03-02 09:30:00,45.93,46.13,45.92,45.99,573919.0,39.325,39.4963,39.3165,39.3764,573919.0
2018-03-02 10:00:00,45.98,46.06,45.86,45.93,229152.0,39.3678,39.4363,39.2651,39.325,229152.0
2018-03-02 10:30:00,45.93,46.06,45.9,45.91,175346.0,39.325,39.4363,39.2993,39.3079,175346.0
2018-03-02 11:00:00,45.9,45.97,45.8,45.93,121441.0,39.2993,39.3593,39.2137,39.325,121441.0
2018-03-02 11:30:00,45.95,46.09,45.88,46.09,154343.0,39.3422,39.462,39.2822,39.462,154343.0
2018-03-02 12:00:00,46.07,46.11,45.96,46.07,96100.0,39.4449,39.4791,39.3507,39.4449,96100.0
2018-03-02 12:30:00,46.08,46.16,46.01,46.15,73490.0,39.4535,39.522,39.3935,39.5134,73490.0
2018-03-02 13:00:00,46.11,46.13,45.97,45.97,54652.0,39.4791,39.4963,39.3593,39.3593,54652.0
2018-03-02 13:30:00,45.97,46.03,45.9,45.96,70029.0,39.3593,39.4107,39.2993,39.3507,70029.0
2018-03-02 14:00:00,45.95,46.05,45.93,45.95,87522.0,39.3422,39.4278,39.325,39.3422,87522.0
2018-03-02 14:30:00,45.97,46.09,45.93,46.03,170810.0,39.3593,39.462,39.325,39.4107,170810.0
2018-03-02 15:00:00,46.02,46.06,45.93,46.04,223589.0,39.4021,39.4363,39.325,39.4192,223589.0
2018-03-02 15:30:00,46.04,46.31,46.04,46.22,632836.0,39.4192,39.6504,39.4192,39.5733,632836.0
2018-03-05 09:30:00,46.02,46.27,46.02,46.21,160955.0,39.4021,39.6161,39.4021,39.5648,160955.0
2018-03-05 10:00:00,46.24,46.28,46.18,46.28,115270.0,39.5905,39.6247,39.5391,39.6247,115270.0
2018-03-05 10:30:00,46.28,46.41,46.26,46.41,56359.0,39.6247,39.736,39.6076,39.736,56359.0
2018-03-05 11:00:00,46.41,46.62,46.4,46.6,126100.0,39.736,39.9158,39.7274,39.8987,126100.0
2018-03-05 11:30:00,46.59,46.67,46.55,46.61,55044.0,39.8901,39.9586,39.8559,39.9072,55044.0
2018-03-05 12:00:00,46.6,46.67,46.57,46.63,80762.0,39.8987,39.9586,39.873,39.9244,80762.0
2018-03-05 12:30:00,46.63,46.69,46.57,46.68,58460.0,39.9244,39.9757,39.873,39.9672,58460.0
2018-03-05 13:00:00,46.69,46.76,46.69,46.72,39463.0,39.9757,40.0357,39.9757,40.0014,39463.0
2018-03-05 13:30:00,46.72,46.74,46.66,46.7,94160.0,40.0014,40.0185,39.9501,39.9843,94160.0
2018-03-05 14:00:00,46.71,46.73,46.6,46.67,53664.0,39.9929,40.01,39.8987,39.9586,53664.0
2018-03-05 14:30:00,46.66,46.84,46.66,46.84,125847.0,39.9501,40.1042,39.9501,40.1042,125847.0
2018-03-05 15:00:00,46.85,46.9,46.8,46.8,134500.0,40.1127,40.1555,40.0699,40.0699,134500.0
2018-03-05 15:30:00,46.81,46.95,46.79,46.85,532666.0,40.0785,40.1983,40.0614,40.1127,532666.0
2018-03-06 09:30:00,46.9,46.9,46.63,46.66,127155.0,40.1555,40.1555,39.9244,39.9501,127155.0
2018-03-06 10:00:00,46.67,46.67,46.53,46.65,59929.0,39.9586,39.9586,39.8387,39.9415,59929.0
2018-03-06 10:30:00,46.65,46.67,46.53,46.57,101236.0,39.9415,39.9586,39.8387,39.873,101236.0
2018-03-06 11:00:00,46.56,46.66,46.56,46.64,100984.0,39.8644,39.9501,39.8644,39.9329,100984.0
2018-03-06 11:30:00,46.63,46.66,46.56,46.66,57752.0,39.9244,39.9501,39.8644,39.9501,57752.0
2018-03-06 12:00:00,46.66,46.67,46.55,46.55,38363.0,39.9501,39.9586,39.8559,39.8559,38363.0
2018-03-06 12:30:00,46.55,46.75,46.55,46.75,63568.0,39.8559,40.0271,39.8559,40.0271,63568.0
2018-03-06 13:00:00,46.76,46.8,46.72,46.78,47720.0,40.0357,40.0699,40.0014,40.0528,47720.0
2018-03-06 13:30:00,46.78,46.79,46.69,46.71,70232.0,40.0528,40.0614,39.9757,39.9929,70232.0
2018-03-06 14:00:00,46.71,46.74,46.67,46.71,60288.0,39.9929,40.0185,39.9586,39.9929,60288.0
2018-03-06 14:30:00,46.71,46.81,46.71,46.78,52207.0,39.9929,40.0785,39.9929,40.0528,52207.0
2018-03-06 15:00:00,46.77,46.79,46.68,46.77,85469.0,40.0442,40.0614,39.9672,40.0442,85469.0
2018-03-06 15:30:00,46.78,46.79,46.68,46.77,487912.0,40.0528,40.0614,39.9672,40.0442,487912.0
2018-03-07 09:30:00,46.41,46.66,46.41,46.55,268583.0,39.736,39.9501,39.736,39.8559,268583.0
2018-03-07 10:00:00,46.51,46.65,46.51,46.62,136642.0,39.8216,39.9415,39.8216,39.9158,136642.0
2018-03-07 10:30:00,46.63,46.69,46.6,46.67,84263.0,39.9244,39.9757,39.8987,39.9586,84263.0
2018-03-07 11:00:00,46.68,46.68,46.6,46.65,108295.0,39.9672,39.9672,39.8987,39.9415,108295.0
2018-03-07 11:30:00,46.65,46.7,46.61,46.61,41266.0,39.9415,39.9843,39.9072,39.9072,41266.0
2018-03-07 12:00:00,46.62,46.62,46.52,46.58,80804.0,39.9158,39.9158,39.8302,39.8816,80804.0
2018-03-07 12:30:00,46.56,46.62,46.55,46.6,55871.0,39.8644,39.9158,39.8559,39.8987,55871.0
2018-03-07 13:00:00,46.56,46.62,46.48,46.62,83342.0,39.8644,39.9158,39.7959,39.9158,83342.0
2018-03-07 13:30:00,46.64,46.65,46.57,46.59,51156.0,39.9329,39.9415,39.873,39.8901,51156.0
2018-03-07 14:00:00,46.6,46.67,46.56,46.63,48666.0,39.8987,39.9586,39.8644,39.9244,48666.0
2018-03-07 14:30:00,46.63,46.73,46.63,46.67,60344.0,39.9244,40.01,39.9244,39.9586,60344.0
2018-03-07 15:00:00,46.68,46.81,46.68,46.79,118409.0,39.9672,40.0785,39.9672,40.0614,118409.0
2018-03-07 15:30:00,46.8,46.89,46.78,46.8,312248.0,40.0699,40.147,40.0528,40.0699,312248.0
2018-03-08 09:30:00,46.91,46.99,46.88,46.91,119025.0,40.1641,40.2326,40.1384,40.1641,119025.0
2018-03-08 10:00:00,46.94,47.03,46.9,46.99,65085.0,40.1898,40.2668,40.1555,40.2326,65085.0
2018-03-08 10:30:00,46.99,47.01,46.95,46.98,55149.0,40.2326,40.2497,40.1983,40.224,55149.0
2018-03-08 11:00:00,46.97,47.05,46.96,46.98,34573.0,40.2155,40.284,40.2069,40.224,34573.0
2018-03-08 11:30:00,46.97,47.0,46.91,47.0,44701.0,40.2155,40.2412,40.1641,40.2412,44701.0
2018-03-08 12:00:00,47.0,47.02,46.92,46.99,25092.0,40.2412,40.2583,40.1727,40.2326,25092.0
2018-03-08 12:30:00,46.99,47.01,46.93,46.95,43473.0,40.2326,40.2497,40.1812,40.1983,43473.0
2018-03-08 13:00:00,46.98,47.02,46.95,46.98,73369.0,40.224,40.2583,40.1983,40.224,73369.0
2018-03-08 13:30:00,46.99,47.0,46.91,47.0,36395.0,40.2326,40.2412,40.1641,40.2412,36395.0
2018-03-08 14:00:00,47.0,47.0,46.93,46.98,36913.0,40.2412,40.2412,40.1812,40.224,36913.0
2018-03-08 14:30:00,46.99,47.11,46.95,47.1,55975.0,40.2326,40.3353,40.1983,40.3268,55975.0
2018-03-08 15:00:00,47.1,47.18,47.1,47.12,71746.0,40.3268,40.3953,40.3268,40.3439,71746.0
2018-03-08 15:30:00,47.12,47.17,47.0,47.17,528047.0,40.3439,40.3867,40.2412,40.3867,528047.0
2018-03-09 09:30:00,47.28,47.34,47.22,47.34,180422.0,40.4809,40.5323,40.4295,40.5323,180422.0
2018-03-09 10:00:00,47.35,47.47,47.31,47.44,75497.0,40.5408,40.6436,40.5066,40.6179,75497.0
2018-03-09 10:30:00,47.45,47.55,47.42,47.46,90522.0,40.6264,40.7121,40.6008,40.635,90522.0
2018-03-09 11:00:00,47.47,47.51,47.43,47.5,31357.0,40.6436,40.6778,40.6093,40.6693,31357.0
2018-03-09 11:30:00,47.52,47.57,47.49,47.53,18042.0,40.6864,40.7292,40.6607,40.6949,18042.0
2018-03-09 12:00:00,47.54,47.62,47.54,47.59,30647.0,40.7035,40.772,40.7035,40.7463,30647.0
2018-03-09 12:30:00,47.59,47.65,47.59,47.59,31913.0,40.7463,40.7977,40.7463,40.7463,31913.0
2018-03-09 13:00:00,47.62,47.69,47.61,47.67,24013.0,40.772,40.8319,40.7634,40.8148,24013.0
2018-03-09 13:30:00,47.68,47.7,47.64,47.67,33715.0,40.8234,40.8405,40.7891,40.8148,33715.0
2018-03-09 14:00:00,47.67,47.7,47.6,47.63,64582.0,40.8148,40.8405,40.7549,40.7806,64582.0
2018-03-09 14:30:00,47.64,47.69,47.63,47.66,33686.0,40.7891,40.8319,40.7806,40.8062,33686.0
2018-03-09 15:00:00,47.66,47.68,47.62,47.65,97648.0,40.8062,40.8234,40.772,40.7977,97648.0
2018-03-09 15:30:00,47.67,47.81,47.67,47.81,378745.0,40.8148,40.9347,40.8148,40.9347,378745.0
2018-03-12 09:30:00,47.84,47.89,47.81,47.84,187272.0,40.9604,41.0032,40.9347,40.9604,187272.0
2018-03-12 10:00:00,47.84,47.84,47.77,47.79,69114.0,40.9604,40.9604,40.9004,40.9176,69114.0
2018-03-12 10:30:00,47.78,47.79,47.69,47.7,48456.0,40.909,40.9176,40.8319,40.8405,48456.0
2018-03-12 11:00:00,47.69,47.71,47.64,47.68,73753.0,40.8319,40.8491,40.7891,40.8234,73753.0
2018-03-12 11:30:00,47.68,47.76,47.66,47.69,95914.0,40.8234,40.8919,40.8062,40.8319,95914.0
2018-03-12 12:00:00,47.7,47.75,47.67,47.73,73241.0,40.8405,40.8833,40.8148,40.8662,73241.0
2018-03-12 12:30:00,47.72,47.73,47.65,47.66,150205.0,40.8576,40.8662,40.7977,40.8062,150205.0
2018-03-12 13:00:00,47.66,47.72,47.66,47.67,495882.0,40.8062,40.8576,40.8062,40.8148,495882.0
2018-03-12 13:30:00,47.67,47.72,47.65,47.69,55518.0,40.8148,40.8576,40.7977,40.8319,55518.0
2018-03-12 14:00:00,47.68,47.74,47.66,47.66,41050.0,40.8234,40.8747,40.8062,40.8062,41050.0
2018-03-12 14:30:00,47.65,47.67,47.58,47.61,182061.0,40.7977,40.8148,40.7378,40.7634,182061.0
2018-03-12 15:00:00,47.61,47.7,47.6,47.69,58430.0,40.7634,40.8405,40.7549,40.8319,58430.0
2018-03-12 15:30:00,47.69,47.81,47.68,47.69,372150.0,40.8319,40.9347,40.8234,40.8319,372150.0
2018-03-13 09:30:00,47.85,48.0,47.85,47.94,77264.0,40.9689,41.0974,40.9689,41.046,77264.0
2018-03-13 10:00:00,47.91,47.91,47.83,47.86,32409.0,41.0203,41.0203,40.9518,40.9775,32409.0
2018-03-13 10:30:00,47.83,47.88,47.79,47.84,34945.0,40.9518,40.9946,40.9176,40.9604,34945.0
2018-03-13 11:00:00,47.84,47.86,47.77,47.79,78348.0,40.9604,40.9775,40.9004,40.9176,78348.0
2018-03-13 11:30:00,47.8,47.81,47.72,47.73,103648.0,40.9261,40.9347,40.8576,40.8662,103648.0
2018-03-13 12:00:00,47.72,47.73,47.62,47.64,80932.0,40.8576,40.8662,40.772,40.7891,80932.0
2018-03-13 12:30:00,47.65,47.71,47.64,47.68,46389.0,40.7977,40.8491,40.7891,40.8234,46389.0
2018-03-13 13:00:00,47.7,47.71,47.65,47.69,34410.0,40.8405,40.8491,40.7977,40.8319,34410.0
2018-03-13 13:30:00,47.68,47.72,47.59,47.6,41359.0,40.8234,40.8576,40.7463,40.7549,41359.0
2018-03-13 14:00:00,47.6,47.65,47.57,47.59,61675.0,40.7549,40.7977,40.7292,40.7463,61675.0
2018-03-13 14:30:00,47.59,47.66,47.55,47.59,69588.0,40.7463,40.8062,40.7121,40.7463,69588.0
2018-03-13 15:00:00,47.59,47.62,47.52,47.52,123843.0,40.7463,40.772,40.6864,40.6864,123843.0
2018-03-13 15:30:00,47.53,47.6,47.46,47.57,370730.0,40.6949,40.7549,40.635,40.7292,370730.0
2018-03-14 09:30:00,47.7,47.78,47.68,47.75,102501.0,40.8405,40.909,40.8234,40.8833,102501.0
2018-03-14 10:00:00,47.75,47.77,47.6,47.6,60838.0,40.8833,40.9004,40.7549,40.7549,60838.0
2018-03-14 10:30:00,47.6,47.64,47.57,47.6,50822.0,40.7549,40.7891,40.7292,40.7549,50822.0
2018-03-14 11:00:00,47.59,47.67,47.57,47.66,18328.0,40.7463,40.8148,40.7292,40.8062,18328.0
2018-03-14 11:30:00,47.65,47.66,47.43,47.44,54455.0,40.7977,40.8062,40.6093,40.6179,54455.0
2018-03-14 12:00:00,47.47,47.5,47.41,47.46,34349.0,40.6436,40.6693,40.5922,40.635,34349.0
2018-03-14 12:30:00,47.45,47.5,47.39,47.43,55663.0,40.6264,40.6693,40.5751,40.6093,55663.0
2018-03-14 13:00:00,47.43,47.43,47.33,47.34,44826.0,40.6093,40.6093,40.5237,40.5323,44826.0
2018-03-14 13:30:00,47.36,47.52,47.36,47.52,40931.0,40.5494,40.6864,40.5494,40.6864,40931.0
2018-03-14 14:00:00,47.52,47.53,47.42,47.46,47245.0,40.6864,40.6949,40.6008,40.635,47245.0
2018-03-14 14:30:00,47.45,47.5,47.35,47.45,39632.0,40.6264,40.6693,40.5408,40.6264,39632.0
2018-03-14 15:00:00,47.45,47.46,47.33,47.35,77206.0,40.6264,40.635,40.5237,40.5408,77206.0
2018-03-14 15:30:00,47.36,47.44,47.34,47.44,269622.0,40.5494,40.6179,40.5323,40.6179,269622.0
2018-03-15 09:30:00,47.51,47.59,47.48,47.49,167576.0,40.6778,40.7463,40.6521,40.6607,167576.0
2018-03-15 10:00:00,47.5,47.57,47.48,47.55,49920.0,40.6693,40.7292,40.6521,40.7121,49920.0
2018-03-15 10:30:00,47.55,47.62,47.53,47.6,40735.0,40.7121,40.772,40.6949,40.7549,40735.0
2018-03-15 11:00:00,47.6,47.69,47.58,47.6,71819.0,40.7549,40.8319,40.7378,40.7549,71819.0
2018-03-15 11:30:00,47.62,47.63,47.51,47.53,56069.0,40.772,40.7806,40.6778,40.6949,56069.0
2018-03-15 12:00:00,47.55,47.62,47.54,47.6,34444.0,40.7121,40.772,40.7035,40.7549,34444.0
2018-03-15 12:30:00,47.6,47.6,47.54,47.56,31657.0,40.7549,40.7549,40.7035,40.7206,31657.0
2018-03-15 13:00:00,47.55,47.6,47.55,47.59,34092.0,40.7121,40.7549,40.7121,40.7463,34092.0
2018-03-15 13:30:00,47.59,47.6,47.44,47.44,76413.0,40.7463,40.7549,40.6179,40.6179,76413.0
2018-03-15 14:00:00,47.44,47.51,47.44,47.48,18828.0,40.6179,40.6778,40.6179,40.6521,18828.0
2018-03-15 14:30:00,47.48,47.51,47.44,47.5,27946.0,40.6521,40.6778,40.6179,40.6693,27946.0
2018-03-15 15:00:00,47.5,47.57,47.47,47.56,74060.0,40.6693,40.7292,40.6436,40.7206,74060.0
2018-03-15 15:30:00,47.56,47.57,47.51,47.52,417358.0,40.7206,40.7292,40.6778,40.6864,417358.0
2018-03-16 09:30:00,47.53,47.68,47.53,47.64,51270.0,40.6949,40.8234,40.6949,40.7891,51270.0
2018-03-16 10:00:00,47.64,47.65,47.59,47.65,61231.0,40.7891,40.7977,40.7463,40.7977,61231.0
2018-03-16 10:30:00,47.66,47.67,47.64,47.66,22619.0,40.8062,40.8148,40.7891,40.8062,22619.0
2018-03-16 11:00:00,47.67,47.72,47.66,47.71,30589.0,40.8148,40.8576,40.8062,40.8491,30589.0
2018-03-16 11:30:00,47.72,47.74,47.7,47.7,34932.0,40.8576,40.8747,40.8405,40.8405,34932.0
2018-03-16 12:00:00,47.7,47.71,47.66,47.7,30142.0,40.8405,40.8491,40.8062,40.8405,30142.0
2018-03-16 12:30:00,47.69,47.74,47.68,47.72,46360.0,40.8319,40.8747,40.8234,40.8576,46360.0
2018-03-16 13:00:00,47.72,47.74,47.66,47.66,22151.0,40.8576,40.8747,40.8062,40.8062,22151.0
2018-03-16 13:30:00,47.66,47.68,47.62,47.65,32171.0,40.8062,40.8234,40.772,40.7977,32171.0
2018-03-16 14:00:00,47.65,47.69,47.62,47.69,25531.0,40.7977,40.8319,40.772,40.8319,25531.0
2018-03-16 14:30:00,47.68,47.73,47.67,47.72,27540.0,40.8234,40.8662,40.8148,40.8576,27540.0
2018-03-16 15:00:00,47.73,47.79,47.7,47.79,44582.0,40.8662,40.9176,40.8405,40.9176,44582.0
2018-03-16 15:30:00,47.79,47.87,47.75,47.76,601511.0,40.9176,40.986,40.8833,40.8919,601511.0
2018-03-19 09:30:00,47.6,47.6,47.48,47.54,130507.0,40.8294,40.8294,40.7264,40.7779,130507.0
2018-03-19 10:00:00,47.55,47.58,47.52,47.58,53317.0,40.7865,40.8122,40.7607,40.8122,53317.0
2018-03-19 10:30:00,47.58,47.59,47.51,47.52,34692.0,40.8122,40.8208,40.7522,40.7607,34692.0
2018-03-19 11:00:00,47.52,47.56,47.49,47.55,37892.0,40.7607,40.7951,40.735,40.7865,37892.0
2018-03-19 11:30:00,47.53,47.55,47.42,47.44,55259.0,40.7693,40.7865,40.675,40.6921,55259.0
2018-03-19 12:00:00,47.45,47.46,47.31,47.36,85170.0,40.7007,40.7093,40.5806,40.6235,85170.0
2018-03-19 12:30:00,47.38,47.39,47.29,47.32,50999.0,40.6407,40.6492,40.5635,40.5892,50999.0
2018-03-19 13:00:00,47.31,47.32,47.12,47.16,123336.0,40.5806,40.5892,40.4176,40.4519,123336.0
2018-03-19 13:30:00,47.15,47.26,47.12,47.25,48629.0,40.4434,40.5377,40.4176,40.5291,48629.0
2018-03-19 14:00:00,47.25,47.27,47.12,47.18,45097.0,40.5291,40.5463,40.4176,40.4691,45097.0
2018-03-19 14:30:00,47.18,47.19,47.04,47.18,81093.0,40.4691,40.4777,40.349,40.4691,81093.0
2018-03-19 15:00:00,47.15,47.23,47.07,47.17,130250.0,40.4434,40.512,40.3747,40.4605,130250.0
2018-03-19 15:30:00,47.17,47.35,47.14,47.3,277991.0,40.4605,40.6149,40.4348,40.572,277991.0
2018-03-20 09:30:00,47.35,47.52,47.35,47.4,211992.0,40.6149,40.7607,40.6149,40.6578,211992.0
2018-03-20 10:00:00,47.41,47.47,47.37,47.47,54176.0,40.6664,40.7179,40.6321,40.7179,54176.0
2018-03-20 10:30:00,47.5,47.52,47.38,47.43,87304.0,40.7436,40.7607,40.6407,40.6835,87304.0
2018-03-20 11:00:00,47.44,47.45,47.4,47.41,55455.0,40.6921,40.7007,40.6578,40.6664,55455.0
2018-03-20 11:30:00,47.44,47.44,47.35,47.4,41869.0,40.6921,40.6921,40.6149,40.6578,41869.0
2018-03-20 12:00:00,47.39,47.44,47.38,47.42,52767.0,40.6492,40.6921,40.6407,40.675,52767.0
2018-03-20 12:30:00,47.42,47.44,47.37,47.4,40792.0,40.675,40.6921,40.6321,40.6578,40792.0
2018-03-20 13:00:00,47.4,47.42,47.36,47.36,21338.0,40.6578,40.675,40.6235,40.6235,21338.0
2018-03-20 13:30:00,47.37,47.37,47.32,47.34,37443.0,40.6321,40.6321,40.5892,40.6063,37443.0
2018-03-20 14:00:00,47.33,47.4,47.31,47.39,32253.0,40.5978,40.6578,40.5806,40.6492,32253.0
2018-03-20 14:30:00,47.4,47.46,47.38,47.44,65106.0,40.6578,40.7093,40.6407,40.6921,65106.0
2018-03-20 15:00:00,47.44,47.48,47.41,47.42,59549.0,40.6921,40.7264,40.6664,40.675,59549.0
2018-03-20 15:30:00,47.42,47.45,47.38,47.41,301075.0,40.675,40.7007,40.6407,40.6664,301075.0
2018-03-21 09:30:00,47.42,47.43,47.29,47.3,130482.0,40.675,40.6835,40.5635,40.572,130482.0
2018-03-21 10:00:00,47.3,47.34,47.28,47.32,45882.0,40.572,40.6063,40.5549,40.5892,45882.0
2018-03-21 10:30:00,47.32,47.38,47.27,47.36,108454.0,40.5892,40.6407,40.5463,40.6235,108454.0
2018-03-21 11:00:00,47.36,47.38,47.32,47.35,38320.0,40.6235,40.6407,40.5892,40.6149,38320.0
2018-03-21 11:30:00,47.36,47.52,47.35,47.51,40332.0,40.6235,40.7607,40.6149,40.7522,40332.0
2018-03-21 12:00:00,47.49,47.51,47.47,47.48,29308.0,40.735,40.7522,40.7179,40.7264,29308.0
2018-03-21 12:30:00,47.48,47.5,47.46,47.5,26785.0,40.7264,40.7436,40.7093,40.7436,26785.0
2018-03-21 13:00:00,47.5,47.5,47.43,47.44,15855.0,40.7436,40.7436,40.6835,40.6921,15855.0
2018-03-21 13:30:00,47.43,47.52,47.39,47.51,39271.0,40.6835,40.7607,40.6492,40.7522,39271.0
2018-03-21 14:00:00,47.51,47.72,47.33,47.43,646262.0,40.7522,40.9323,40.5978,40.6835,646262.0
2018-03-21 14:30:00,47.43,47.46,47.18,47.3,355044.0,40.6835,40.7093,40.4691,40.572,355044.0
2018-03-21 15:00:00,47.3,47.5,47.29,47.34,251699.0,40.572,40.7436,40.5635,40.6063,251699.0
2018-03-21 15:30:00,47.36,47.42,47.24,47.25,649937.0,40.6235,40.675,40.5206,40.5291,649937.0
2018-03-22 09:30:00,46.97,47.1,46.91,47.01,177738.0,40.289,40.4005,40.2375,40.3233,177738.0
2018-03-22 10:00:00,47.01,47.2,47.01,47.13,111855.0,40.3233,40.4863,40.3233,40.4262,111855.0
2018-03-22 10:30:00,47.11,47.12,46.97,47.02,163503.0,40.4091,40.4176,40.289,40.3319,163503.0
2018-03-22 11:00:00,47.02,47.06,46.99,47.03,99370.0,40.3319,40.3662,40.3061,40.3404,99370.0
2018-03-22 11:30:00,47.04,47.08,46.95,46.98,73584.0,40.349,40.3833,40.2718,40.2976,73584.0
2018-03-22 12:00:00,46.98,47.21,46.94,47.19,239057.0,40.2976,40.4948,40.2632,40.4777,239057.0
2018-03-22 12:30:00,47.2,47.21,47.04,47.07,111365.0,40.4863,40.4948,40.349,40.3747,111365.0
2018-03-22 13:00:00,47.03,47.18,46.97,47.17,133348.0,40.3404,40.4691,40.289,40.4605,133348.0
2018-03-22 13:30:00,47.18,47.22,47.11,47.15,98468.0,40.4691,40.5034,40.4091,40.4434,98468.0
2018-03-22 14:00:00,47.15,47.16,46.91,46.91,85968.0,40.4434,40.4519,40.2375,40.2375,85968.0
2018-03-22 14:30:00,46.9,46.94,46.78,46.8,82227.0,40.2289,40.2632,40.126,40.1432,82227.0
2018-03-22 15:00:00,46.79,46.89,46.67,46.7,299409.0,40.1346,40.2204,40.0316,40.0574,299409.0
2018-03-22 15:30:00,46.69,46.7,46.36,46.4,805980.0,40.0488,40.0574,39.7657,39.8001,805980.0
2018-03-23 09:30:00,46.45,46.66,46.45,46.58,341235.0,39.8429,40.0231,39.8429,39.9544,341235.0
2018-03-23 10:00:00,46.56,46.64,46.44,46.54,248012.0,39.9373,40.0059,39.8344,39.9201,248012.0
2018-03-23 10:30:00,46.55,46.59,46.47,46.55,115403.0,39.9287,39.963,39.8601,39.9287,115403.0
2018-03-23 11:00:00,46.55,46.58,46.46,46.48,98250.0,39.9287,39.9544,39.8515,39.8687,98250.0
2018-03-23 11:30:00,46.49,46.51,46.23,46.24,152044.0,39.8772,39.8944,39.6542,39.6628,152044.0
2018-03-23 12:00:00,46.25,46.41,46.25,46.39,60314.0,39.6714,39.8086,39.6714,39.7915,60314.0
2018-03-23 12:30:00,46.38,46.39,46.25,46.29,74942.0,39.7829,39.7915,39.6714,39.7057,74942.0
2018-03-23 13:00:00,46.26,46.4,46.26,46.39,73447.0,39.68,39.8001,39.68,39.7915,73447.0
2018-03-23 13:30:00,46.43,46.52,46.34,46.5,85367.0,39.8258,39.903,39.7486,39.8858,85367.0
2018-03-23 14:00:00,46.5,46.53,46.27,46.31,138125.0,39.8858,39.9116,39.6885,39.7229,138125.0
2018-03-23 14:30:00,46.29,46.34,45.96,45.98,220127.0,39.7057,39.7486,39.4226,39.4398,220127.0
2018-03-23 15:00:00,46.0,46.02,45.83,45.89,375163.0,39.4569,39.4741,39.3111,39.3626,375163.0
2018-03-23 15:30:00,45.89,45.9,45.58,45.64,1586849.0,39.3626,39.3712,39.0967,39.1482,1586849.0
2018-03-26 09:30:00,46.07,46.33,46.07,46.23,390223.0,39.517,39.74,39.517,39.6542,390223.0
2018-03-26 10:00:00,46.22,46.25,46.07,46.07,263208.0,39.6457,39.6714,39.517,39.517,263208.0
2018-03-26 10:30:00,46.06,46.12,46.02,46.02,139686.0,39.5084,39.5599,39.4741,39.4741,139686.0
2018-03-26 11:00:00,46.02,46.06,45.89,45.99,208723.0,39.4741,39.5084,39.3626,39.4484,208723.0
2018-03-26 11:30:00,45.97,46.05,45.94,46.05,213688.0,39.4312,39.4998,39.4055,39.4998,213688.0
2018-03-26 12:00:00,46.05,46.2,46.0,46.16,85632.0,39.4998,39.6285,39.4569,39.5942,85632.0
2018-03-26 12:30:00,46.17,46.26,46.11,46.12,82868.0,39.6028,39.68,39.5513,39.5599,82868.0
2018-03-26 13:00:00,46.11,46.24,46.11,46.12,128750.0,39.5513,39.6628,39.5513,39.5599,128750.0
2018-03-26 13:30:00,46.12,46.18,46.06,46.15,99591.0,39.5599,39.6113,39.5084,39.5856,99591.0
2018-03-26 14:00:00,46.17,46.36,46.16,46.32,223677.0,39.6028,39.7657,39.5942,39.7314,223677.0
2018-03-26 14:30:00,46.34,46.4,46.28,46.35,648183.0,39.7486,39.8001,39.6971,39.7572,648183.0
2018-03-26 15:00:00,46.36,46.5,46.35,46.48,314432.0,39.7657,39.8858,39.7572,39.8687,314432.0
2018-03-26 15:30:00,46.48,46.57,46.45,46.52,262271.0,39.8687,39.9459,39.8429,39.903,262271.0
2018-03-27 09:30:00,46.63,46.63,46.4,46.49,243185.0,39.9973,39.9973,39.8001,39.8772,243185.0
2018-03-27 10:00:00,46.49,46.54,46.4,46.48,128382.0,39.8772,39.9201,39.8001,39.8687,128382.0
2018-03-27 10:30:00,46.46,46.59,46.38,46.53,59570.0,39.8515,39.963,39.7829,39.9116,59570.0
2018-03-27 11:00:00,46.54,46.63,46.48,46.63,60533.0,39.9201,39.9973,39.8687,39.9973,60533.0
2018-03-27 11:30:00,46.64,46.82,46.63,46.82,84689.0,40.0059,40.1603,39.9973,40.1603,84689.0
2018-03-27 12:00:00,46.81,46.87,46.79,46.84,164611.0,40.1517,40.2032,40.1346,40.1775,164611.0
2018-03-27 12:30:00,46.83,46.87,46.77,46.84,85593.0,40.1689,40.2032,40.1174,40.1775,85593.0
2018-03-27 13:00:00,46.86,46.95,46.85,46.88,74229.0,40.1946,40.2718,40.186,40.2118,74229.0
2018-03-27 13:30:00,46.88,46.91,46.75,46.85,76456.0,40.2118,40.2375,40.1003,40.186,76456.0
2018-03-27 14:00:00,46.85,46.94,46.8,46.82,119952.0,40.186,40.2632,40.1432,40.1603,119952.0
2018-03-27 14:30:00,46.82,46.95,46.73,46.74,139659.0,40.1603,40.2718,40.0831,40.0917,139659.0
2018-03-27 15:00:00,46.73,46.74,46.41,46.42,320490.0,40.0831,40.0917,39.8086,39.8172,320490.0
2018-03-27 15:30:00,46.43,46.44,46.15,46.34,1587368.0,39.8258,39.8344,39.5856,39.7486,1587368.0
2018-03-28 09:30:00,46.43,46.61,46.43,46.56,146727.0,39.8258,39.9802,39.8258,39.9373,146727.0
2018-03-28 10:00:00,46.56,46.6,46.42,46.48,101464.0,39.9373,39.9716,39.8172,39.8687,101464.0
2018-03-28 10:30:00,46.51,46.52,46.33,46.44,221642.0,39.8944,39.903,39.74,39.8344,221642.0
2018-03-28 11:00:00,46.48,46.61,46.46,46.51,114237.0,39.8687,39.9802,39.8515,39.8944,114237.0
2018-03-28 11:30:00,46.52,46.64,46.43,46.53,167400.0,39.903,40.0059,39.8258,39.9116,167400.0
2018-03-28 12:00:00,46.55,46.76,46.51,46.65,153272.0,39.9287,40.1088,39.8944,40.0145,153272.0
2018-03-28 12:30:00,46.65,46.74,46.55,46.55,134977.0,40.0145,40.0917,39.9287,39.9287,134977.0
2018-03-28 13:00:00,46.54,46.62,46.46,46.6,264513.0,39.9201,39.9888,39.8515,39.9716,264513.0
2018-03-28 13:30:00,46.61,46.66,46.53,46.59,172515.0,39.9802,40.0231,39.9116,39.963,172515.0
2018-03-28 14:00:00,46.63,46.65,46.52,46.55,159377.0,39.9973,40.0145,39.903,39.9287,159377.0
2018-03-28 14:30:00,46.52,46.66,46.5,46.57,127679.0,39.903,40.0231,39.8858,39.9459,127679.0
2018-03-28 15:00:00,46.56,46.58,46.39,46.54,322975.0,39.9373,39.9544,39.7915,39.9201,322975.0
2018-03-28 15:30:00,46.55,46.66,46.48,46.49,560675.0,39.9287,40.0231,39.8687,39.8772,560675.0
2018-03-29 09:30:00,46.69,46.83,46.67,46.76,269610.0,40.0488,40.1689,40.0316,40.1088,269610.0
2018-03-29 10:00:00,46.76,46.84,46.73,46.83,167405.0,40.1088,40.1775,40.0831,40.1689,167405.0
2018-03-29 10:30:00,46.81,46.87,46.75,46.86,135568.0,40.1517,40.2032,40.1003,40.1946,135568.0
2018-03-29 11:00:00,46.89,47.04,46.89,46.93,87918.0,40.2204,40.349,40.2204,40.2547,87918.0
2018-03-29 11:30:00,46.93,47.01,46.88,46.99,56176.0,40.2547,40.3233,40.2118,40.3061,56176.0
2018-03-29 12:00:00,47.02,47.02,46.9,46.94,48615.0,40.3319,40.3319,40.2289,40.2632,48615.0
2018-03-29 12:30:00,46.93,46.95,46.92,46.95,39225.0,40.2547,40.2718,40.2461,40.2718,39225.0
2018-03-29 13:00:00,46.95,46.97,46.89,46.96,30443.0,40.2718,40.289,40.2204,40.2804,30443.0
2018-03-29 13:30:00,46.95,47.0,46.91,46.95,39159.0,40.2718,40.3147,40.2375,40.2718,39159.0
2018-03-29 14:00:00,46.94,47.07,46.92,47.04,65669.0,40.2632,40.3747,40.2461,40.349,65669.0
2018-03-29 14:30:00,47.06,47.13,47.01,47.07,122066.0,40.3662,40.4262,40.3233,40.3747,122066.0
2018-03-29 15:00:00,47.07,47.18,47.01,47.05,173136.0,40.3747,40.4691,40.3233,40.3576,173136.0
2018-03-29 15:30:00,47.04,47.13,46.93,46.97,641557.0,40.349,40.4262,40.2547,40.289,641557.0
2018-04-02 09:30:00,46.89,47.01,46.81,46.84,165767.0,40.2204,40.3233,40.1517,40.1775,165767.0
2018-04-02 10:00:00,46.82,46.84,46.72,46.72,119787.0,40.1603,40.1775,40.0745,40.0745,119787.0
2018-04-02 10:30:00,46.74,46.74,46.48,46.48,147958.0,40.0917,40.0917,39.8687,39.8687,147958.0
2018-04-02 11:00:00,46.48,46.48,46.34,46.45,181317.0,39.8687,39.8687,39.7486,39.8429,181317.0
2018-04-02 11:30:00,46.45,46.45,46.13,46.23,483672.0,39.8429,39.8429,39.5685,39.6542,483672.0
2018-04-02 12:00:00,46.22,46.23,46.03,46.12,457939.0,39.6457,39.6542,39.4827,39.5599,457939.0
2018-04-02 12:30:00,46.12,46.25,46.12,46.18,82645.0,39.5599,39.6714,39.5599,39.6113,82645.0
2018-04-02 13:00:00,46.19,46.21,46.01,46.03,145038.0,39.6199,39.6371,39.4655,39.4827,145038.0
2018-04-02 13:30:00,46.04,46.1,45.89,45.9,245286.0,39.4913,39.5427,39.3626,39.3712,245286.0
2018-04-02 14:00:00,45.88,46.04,45.79,45.93,411275.0,39.354,39.4913,39.2768,39.3969,411275.0
2018-04-02 14:30:00,45.92,46.01,45.81,45.95,214680.0,39.3883,39.4655,39.294,39.4141,214680.0
2018-04-02 15:00:00,45.96,46.0,45.85,45.91,292249.0,39.4226,39.4569,39.3283,39.3797,292249.0
2018-04-02 15:30:00,45.92,46.26,45.87,46.18,760108.0,39.3883,39.68,39.3454,39.6113,760108.0
2018-04-03 09:30:00,46.32,46.36,46.21,46.35,255829.0,39.7314,39.7657,39.6371,39.7572,255829.0
2018-04-03 10:00:00,46.34,46.37,46.22,46.28,104767.0,39.7486,39.7743,39.6457,39.6971,104767.0
2018-04-03 10:30:00,46.3,46.45,46.28,46.44,173852.0,39.7143,39.8429,39.6971,39.8344,173852.0
2018-04-03 11:00:00,46.44,46.5,46.4,46.41,137206.0,39.8344,39.8858,39.8001,39.8086,137206.0
2018-04-03 11:30:00,46.38,46.42,46.31,46.38,65866.0,39.7829,39.8172,39.7229,39.7829,65866.0
2018-04-03 12:00:00,46.36,46.41,46.32,46.33,69052.0,39.7657,39.8086,39.7314,39.74,69052.0
2018-04-03 12:30:00,46.33,46.4,46.3,46.32,76464.0,39.74,39.8001,39.7143,39.7314,76464.0
2018-04-03 13:00:00,46.32,46.43,46.26,46.37,359743.0,39.7314,39.8258,39.68,39.7743,359743.0
2018-04-03 13:30:00,46.4,46.42,46.31,46.42,32016.0,39.8001,39.8172,39.7229,39.8172,32016.0
2018-04-03 14:00:00,46.43,46.43,46.31,46.35,58219.0,39.8258,39.8258,39.7229,39.7572,58219.0
2018-04-03 14:30:00,46.34,46.51,46.24,46.47,190362.0,39.7486,39.8944,39.6628,39.8601,190362.0
2018-04-03 15:00:00,46.46,46.74,46.44,46.73,413643.0,39.8515,40.0917,39.8344,40.0831,413643.0
2018-04-03 15:30:00,46.74,46.74,46.53,46.65,579951.0,40.0917,40.0917,39.9116,40.0145,579951.0
2018-04-04 09:30:00,46.25,46.39,46.15,46.38,216571.0,39.6714,39.7915,39.5856,39.7829,216571.0
2018-04-04 10:00:00,46.39,46.5,46.31,46.4,180021.0,39.7915,39.8858,39.7229,39.8001,180021.0
2018-04-04 10:30:00,46.41,46.55,46.37,46.53,94414.0,39.8086,39.9287,39.7743,39.9116,94414.0
2018-04-04 11:00:00,46.52,46.56,46.44,46.5,136362.0,39.903,39.9373,39.8344,39.8858,136362.0
2018-04-04 11:30:00,46.5,46.56,46.42,46.48,95991.0,39.8858,39.9373,39.8172,39.8687,95991.0
2018-04-04 12:00:00,46.48,46.58,46.45,46.55,136863.0,39.8687,39.9544,39.8429,39.9287,136863.0
2018-04-04 12:30:00,46.56,46.64,46.53,46.61,75789.0,39.9373,40.0059,39.9116,39.9802,75789.0
2018-04-04 13:00:00,46.61,46.62,46.47,46.53,179867.0,39.9802,39.9888,39.8601,39.9116,179867.0
2018-04-04 13:30:00,46.5,46.61,46.49,46.59,54018.0,39.8858,39.9802,39.8772,39.963,54018.0
2018-04-04 14:00:00,46.61,46.88,46.59,46.88,93245.0,39.9802,40.2118,39.963,40.2118,93245.0
2018-04-04 14:30:00,46.88,46.98,46.81,46.96,141281.0,40.2118,40.2976,40.1517,40.2804,141281.0
2018-04-04 15:00:00,46.94,47.07,46.92,47.01,130827.0,40.2632,40.3747,40.2461,40.3233,130827.0
2018-04-04 15:30:00,47.04,47.1,47.01,47.05,676463.0,40.349,40.4005,40.3233,40.3576,676463.0
2018-04-05 09:30:00,47.18,47.29,46.96,47.1,147712.0,40.4691,40.5635,40.2804,40.4005,147712.0
2018-04-05 10:00:00,47.1,47.12,47.06,47.1,78873.0,40.4005,40.4176,40.3662,40.4005,78873.0
2018-04-05 10:30:00,47.1,47.11,47.01,47.01,39557.0,40.4005,40.4091,40.3233,40.3233,39557.0
2018-04-05 11:00:00,47.03,47.23,47.01,47.23,39281.0,40.3404,40.512,40.3233,40.512,39281.0
2018-04-05 11:30:00,47.23,47.28,47.2,47.27,39220.0,40.512,40.5549,40.4863,40.5463,39220.0
2018-04-05 12:00:00,47.27,47.3,47.2,47.22,54331.0,40.5463,40.572,40.4863,40.5034,54331.0
2018-04-05 12:30:00,47.23,47.25,47.15,47.23,49690.0,40.512,40.5291,40.4434,40.512,49690.0
2018-04-05 13:00:00,47.24,47.29,47.14,47.17,41093.0,40.5206,40.5635,40.4348,40.4605,41093.0
2018-04-05 13:30:00,47.17,47.23,47.09,47.2,91545.0,40.4605,40.512,40.3919,40.4863,91545.0
2018-04-05 14:00:00,47.22,47.26,47.16,47.22,75104.0,40.5034,40.5377,40.4519,40.5034,75104.0
2018-04-05 14:30:00,47.23,47.39,47.23,47.37,77408.0,40.512,40.6492,40.512,40.6321,77408.0
2018-04-05 15:00:00,47.38,47.43,47.34,47.34,42358.0,40.6407,40.6835,40.6063,40.6063,42358.0
2018-04-05 15:30:00,47.34,47.39,47.22,47.3,363329.0,40.6063,40.6492,40.5034,40.572,363329.0
2018-04-06 09:30:00,47.03,47.24,46.95,47.18,249007.0,40.3404,40.5206,40.2718,40.4691,249007.0
2018-04-06 10:00:00,47.18,47.27,47.17,47.19,82223.0,40.4691,40.5463,40.4605,40.4777,82223.0
2018-04-06 10:30:00,47.18,47.2,46.97,46.99,81626.0,40.4691,40.4863,40.289,40.3061,81626.0
2018-04-06 11:00:00,47.0,47.0,46.84,46.9,81641.0,40.3147,40.3147,40.1775,40.2289,81641.0
2018-04-06 11:30:00,46.92,47.03,46.92,47.0,46463.0,40.2461,40.3404,40.2461,40.3147,46463.0
2018-04-06 12:00:00,47.0,47.0,46.82,46.83,46235.0,40.3147,40.3147,40.1603,40.1689,46235.0
2018-04-06 12:30:00,46.83,47.07,46.82,47.07,72604.0,40.1689,40.3747,40.1603,40.3747,72604.0
2018-04-06 13:00:00,47.06,47.06,46.89,46.97,99280.0,40.3662,40.3662,40.2204,40.289,99280.0
2018-04-06 13:30:00,46.97,47.0,46.66,46.67,176661.0,40.289,40.3147,40.0231,40.0316,176661.0
2018-04-06 14:00:00,46.65,46.69,46.5,46.51,167539.0,40.0145,40.0488,39.8858,39.8944,167539.0
2018-04-06 14:30:00,46.51,46.56,46.3,46.35,171849.0,39.8944,39.9373,39.7143,39.7572,171849.0
2018-04-06 15:00:00,46.36,46.49,46.28,46.4,368974.0,39.7657,39.8772,39.6971,39.8001,368974.0
2018-04-06 15:30:00,46.39,46.64,46.38,46.54,688672.0,39.7915,40.0059,39.7829,39.9201,688672.0
2018-04-09 09:30:00,46.69,46.75,46.58,46.72,135738.0,40.0488,40.1003,39.9544,40.0745,135738.0
2018-04-09 10:00:00,46.75,46.76,46.63,46.76,32181.0,40.1003,40.1088,39.9973,40.1088,32181.0
2018-04-09 10:30:00,46.8,46.87,46.76,46.78,39246.0,40.1432,40.2032,40.1088,40.126,39246.0
2018-04-09 11:00:00,46.79,46.88,46.76,46.86,42322.0,40.1346,40.2118,40.1088,40.1946,42322.0
2018-04-09 11:30:00,46.86,46.98,46.86,46.95,32858.0,40.1946,40.2976,40.1946,40.2718,32858.0
2018-04-09 12:00:00,46.96,46.97,46.91,46.95,35351.0,40.2804,40.289,40.2375,40.2718,35351.0
2018-04-09 12:30:00,46.96,46.99,46.92,46.97,168476.0,40.2804,40.3061,40.2461,40.289,168476.0
2018-04-09 13:00:00,46.98,47.06,46.98,47.06,50862.0,40.2976,40.3662,40.2976,40.3662,50862.0
2018-04-09 13:30:00,47.06,47.14,47.02,47.12,45818.0,40.3662,40.4348,40.3319,40.4176,45818.0
2018-04-09 14:00:00,47.11,47.11,46.99,47.0,56189.0,40.4091,40.4091,40.3061,40.3147,56189.0
2018-04-09 14:30:00,46.99,47.04,46.92,47.03,47722.0,40.3061,40.349,40.2461,40.3404,47722.0
2018-04-09 15:00:00,47.03,47.06,46.85,46.88,236388.0,40.3404,40.3662,40.186,40.2118,236388.0
2018-04-09 15:30:00,46.88,46.9,46.56,46.6,435126.0,40.2118,40.2289,39.9373,39.9716,435126.0
2018-04-10 09:30:00,46.99,47.05,46.85,46.86,134602.0,40.3061,40.3576,40.186,40.1946,134602.0
2018-04-10 10:00:00,46.86,47.02,46.82,47.0,95573.0,40.1946,40.3319,40.1603,40.3147,95573.0
2018-04-10 10:30:00,47.02,47.09,47.01,47.02,58271.0,40.3319,40.3919,40.3233,40.3319,58271.0
2018-04-10 11:00:00,47.03,47.09,46.99,47.03,53499.0,40.3404,40.3919,40.3061,40.3404,53499.0
2018-04-10 11:30:00,47.02,47.11,46.91,47.04,106032.0,40.3319,40.4091,40.2375,40.349,106032.0
2018-04-10 12:00:00,47.05,47.06,46.7,46.79,329462.0,40.3576,40.3662,40.0574,40.1346,329462.0
2018-04-10 12:30:00,46.81,46.93,46.8,46.88,83669.0,40.1517,40.2547,40.1432,40.2118,83669.0
2018-04-10 13:00:00,46.86,46.96,46.83,46.96,108739.0,40.1946,40.2804,40.1689,40.2804,108739.0
2018-04-10 13:30:00,46.94,46.99,46.79,46.94,67464.0,40.2632,40.3061,40.1346,40.2632,67464.0
2018-04-10 14:00:00,46.93,47.01,46.9,46.91,67789.0,40.2547,40.3233,40.2289,40.2375,67789.0
2018-04-10 14:30:00,46.92,46.96,46.79,46.96,203616.0,40.2461,40.2804,40.1346,40.2804,203616.0
2018-04-10 15:00:00,46.97,47.02,46.89,46.95,220125.0,40.289,40.3319,40.2204,40.2718,220125.0
2018-04-10 15:30:00,46.95,46.96,46.86,46.89,237372.0,40.2718,40.2804,40.1946,40.2204,237372.0
2018-04-11 09:30:00,46.69,46.8,46.54,46.79,144275.0,40.0488,40.1432,39.9201,40.1346,144275.0
2018-04-11 10:00:00,46.78,46.79,46.7,46.77,54296.0,40.126,40.1346,40.0574,40.1174,54296.0
2018-04-11 10:30:00,46.77,46.8,46.61,46.61,55892.0,40.1174,40.1432,39.9802,39.9802,55892.0
2018-04-11 11:00:00,46.62,46.74,46.59,46.72,51476.0,39.9888,40.0917,39.963,40.0745,51476.0
2018-04-11 11:30:00,46.72,46.83,46.71,46.8,26708.0,40.0745,40.1689,40.066,40.1432,26708.0
2018-04-11 12:00:00,46.81,46.87,46.8,46.82,54163.0,40.1517,40.2032,40.1432,40.1603,54163.0
2018-04-11 12:30:00,46.83,46.85,46.76,46.79,49748.0,40.1689,40.186,40.1088,40.1346,49748.0
2018-04-11 13:00:00,46.8,46.83,46.72,46.73,82965.0,40.1432,40.1689,40.0745,40.0831,82965.0
2018-04-11 13:30:00,46.74,46.76,46.68,46.75,45381.0,40.0917,40.1088,40.0402,40.1003,45381.0
2018-04-11 14:00:00,46.76,46.78,46.64,46.72,52078.0,40.1088,40.126,40.0059,40.0745,52078.0
2018-04-11 14:30:00,46.71,46.78,46.67,46.73,41478.0,40.066,40.126,40.0316,40.0831,41478.0
2018-04-11 15:00:00,46.75,46.76,46.58,46.65,88337.0,40.1003,40.1088,39.9544,40.0145,88337.0
2018-04-11 15:30:00,46.68,46.72,46.63,46.66,181944.0,40.0402,40.0745,39.9973,40.0231,181944.0
2018-04-12 09:30:00,46.83,46.99,46.8,46.97,89813.0,40.1689,40.3061,40.1432,40.289,89813.0
2018-04-12 10:00:00,46.99,47.0,46.86,46.87,28181.0,40.3061,40.3147,40.1946,40.2032,28181.0
2018-04-12 10:30:00,46.85,46.87,46.76,46.77,41947.0,40.186,40.2032,40.1088,40.1174,41947.0
2018-04-12 11:00:00,46.78,46.85,46.77,46.81,18095.0,40.126,40.186,40.1174,40.1517,18095.0
2018-04-12 11:30:00,46.8,46.81,46.68,46.71,32828.0,40.1432,40.1517,40.0402,40.066,32828.0
2018-04-12 12:00:00,46.73,46.79,46.73,46.79,21361.0,40.0831,40.1346,40.0831,40.1346,21361.0
2018-04-12 12:30:00,46.8,46.85,46.78,46.84,36791.0,40.1432,40.186,40.126,40.1775,36791.0
2018-04-12 13:00:00,46.83,46.84,46.6,46.62,129189.0,40.1689,40.1775,39.9716,39.9888,129189.0
2018-04-12 13:30:00,46.61,46.71,46.6,46.65,42960.0,39.9802,40.066,39.9716,40.0145,42960.0
2018-04-12 14:00:00,46.64,46.77,46.64,46.75,39106.0,40.0059,40.1174,40.0059,40.1003,39106.0
2018-04-12 14:30:00,46.75,46.77,46.69,46.76,30740.0,40.1003,40.1174,40.0488,40.1088,30740.0
2018-04-12 15:00:00,46.76,46.84,46.71,46.84,117927.0,40.1088,40.1775,40.066,40.1775,117927.0
2018-04-12 15:30:00,46.82,46.82,46.68,46.69,414308.0,40.1603,40.1603,40.0402,40.0488,414308.0
2018-04-13 09:30:00,46.88,46.91,46.84,46.87,68007.0,40.2118,40.2375,40.1775,40.2032,68007.0
2018-04-13 10:00:00,46.87,46.9,46.76,46.79,128981.0,40.2032,40.2289,40.1088,40.1346,128981.0
2018-04-13 10:30:00,46.79,46.83,46.72,46.72,82995.0,40.1346,40.1689,40.0745,40.0745,82995.0
2018-04-13 11:00:00,46.71,46.85,46.68,46.85,71932.0,40.066,40.186,40.0402,40.186,71932.0
2018-04-13 11:30:00,46.84,46.85,46.79,46.83,38008.0,40.1775,40.186,40.1346,40.1689,38008.0
2018-04-13 12:00:00,46.83,46.87,46.78,46.87,41340.0,40.1689,40.2032,40.126,40.2032,41340.0
2018-04-13 12:30:00,46.84,46.85,46.77,46.82,71195.0,40.1775,40.186,40.1174,40.1603,71195.0
2018-04-13 13:00:00,46.82,46.9,46.82,46.89,28649.0,40.1603,40.2289,40.1603,40.2204,28649.0
2018-04-13 13:30:00,46.9,46.9,46.85,46.87,38580.0,40.2289,40.2289,40.186,40.2032,38580.0
2018-04-13 14:00:00,46.86,46.87,46.8,46.82,41359.0,40.1946,40.2032,40.1432,40.1603,41359.0
2018-04-13 14:30:00,46.82,46.88,46.76,46.77,161097.0,40.1603,40.2118,40.1088,40.1174,161097.0
2018-04-13 15:00:00,46.77,46.77,46.6,46.66,220483.0,40.1174,40.1174,39.9716,40.0231,220483.0
2018-04-13 15:30:00,46.64,46.79,46.63,46.76,221019.0,40.0059,40.1346,39.9973,40.1088,221019.0
2018-04-16 09:30:00,47.03,47.12,46.98,47.09,196118.0,40.3404,40.4176,40.2976,40.3919,196118.0
2018-04-16 10:00:00,47.1,47.14,47.06,47.1,162901.0,40.4005,40.4348,40.3662,40.4005,162901.0
2018-04-16 10:30:00,47.1,47.16,47.06,47.13,81499.0,40.4005,40.4519,40.3662,40.4262,81499.0
2018-04-16 11:00:00,47.14,47.24,47.14,47.24,74147.0,40.4348,40.5206,40.4348,40.5206,74147.0
2018-04-16 11:30:00,47.23,47.23,47.16,47.22,75664.0,40.512,40.512,40.4519,40.5034,75664.0
2018-04-16 12:00:00,47.23,47.25,47.21,47.22,24565.0,40.512,40.5291,40.4948,40.5034,24565.0
2018-04-16 12:30:00,47.22,47.3,47.19,47.27,43751.0,40.5034,40.572,40.4777,40.5463,43751.0
2018-04-16 13:00:00,47.29,47.32,47.27,47.27,44082.0,40.5635,40.5892,40.5463,40.5463,44082.0
2018-04-16 13:30:00,47.28,47.3,47.23,47.26,31500.0,40.5549,40.572,40.512,40.5377,31500.0
2018-04-16 14:00:00,47.26,47.27,47.17,47.2,53014.0,40.5377,40.5463,40.4605,40.4863,53014.0
2018-04-16 14:30:00,47.2,47.28,47.2,47.22,26175.0,40.4863,40.5549,40.4863,40.5034,26175.0
2018-04-16 15:00:00,47.22,47.26,47.16,47.23,105680.0,40.5034,40.5377,40.4519,40.512,105680.0
2018-04-16 15:30:00,47.23,47.28,47.2,47.21,505139.0,40.512,40.5549,40.4863,40.4948,505139.0
2018-04-17 09:30:00,47.4,47.44,47.3,47.4,116526.0,40.6578,40.6921,40.572,40.6578,116526.0
2018-04-17 10:00:00,47.44,47.49,47.39,47.47,53376.0,40.6921,40.735,40.6492,40.7179,53376.0
2018-04-17 10:30:00,47.48,47.6,47.47,47.59,31962.0,40.7264,40.8294,40.7179,40.8208,31962.0
2018-04-17 11:00:00,47.6,47.6,47.56,47.59,37756.0,40.8294,40.8294,40.7951,40.8208,37756.0
2018-04-17 11:30:00,47.58,47.58,47.51,47.51,20052.0,40.8122,40.8122,40.7522,40.7522,20052.0
2018-04-17 12:00:00,47.51,47.52,47.47,47.47,46583.0,40.7522,40.7607,40.7179,40.7179,46583.0
2018-04-17 12:30:00,47.47,47.49,47.45,47.46,49324.0,40.7179,40.735,40.7007,40.7093,49324.0
2018-04-17 13:00:00,47.47,47.49,47.42,47.48,36573.0,40.7179,40.735,40.675,40.7264,36573.0
2018-04-17 13:30:00,47.49,47.53,47.47,47.52,38774.0,40.735,40.7693,40.7179,40.7607,38774.0
2018-04-17 14:00:00,47.52,47.56,47.46,47.5,56527.0,40.7607,40.7951,40.7093,40.7436,56527.0
2018-04-17 14:30:00,47.5,47.55,47.49,47.52,30934.0,40.7436,40.7865,40.735,40.7607,30934.0
2018-04-17 15:00:00,47.52,47.67,47.51,47.65,35782.0,40.7607,40.8894,40.7522,40.8723,35782.0
2018-04-17 15:30:00,47.65,47.67,47.55,47.56,462394.0,40.8723,40.8894,40.7865,40.7951,462394.0
2018-04-18 09:30:00,47.64,47.72,47.61,47.67,81568.0,40.8637,40.9323,40.8379,40.8894,81568.0
2018-04-18 10:00:00,47.66,47.69,47.6,47.68,56595.0,40.8808,40.9066,40.8294,40.898,56595.0
2018-04-18 10:30:00,47.68,47.71,47.65,47.7,133317.0,40.898,40.9237,40.8723,40.9151,133317.0
2018-04-18 11:00:00,47.71,47.73,47.69,47.72,27762.0,40.9237,40.9409,40.9066,40.9323,27762.0
2018-04-18 11:30:00,47.72,47.73,47.64,47.64,21346.0,40.9323,40.9409,40.8637,40.8637,21346.0
2018-04-18 12:00:00,47.66,47.68,47.63,47.63,17150.0,40.8808,40.898,40.8551,40.8551,17150.0
2018-04-18 12:30:00,47.63,47.64,47.59,47.63,11734.0,40.8551,40.8637,40.8208,40.8551,11734.0
2018-04-18 13:00:00,47.62,47.66,47.61,47.62,15247.0,40.8465,40.8808,40.8379,40.8465,15247.0
2018-04-18 13:30:00,47.63,47.63,47.56,47.57,21335.0,40.8551,40.8551,40.7951,40.8036,21335.0
2018-04-18 14:00:00,47.56,47.64,47.53,47.63,24384.0,40.7951,40.8637,40.7693,40.8551,24384.0
2018-04-18 14:30:00,47.64,47.66,47.59,47.62,38266.0,40.8637,40.8808,40.8208,40.8465,38266.0
2018-04-18 15:00:00,47.61,47.64,47.58,47.62,37052.0,40.8379,40.8637,40.8122,40.8465,37052.0
2018-04-18 15:30:00,47.61,47.63,47.52,47.54,176444.0,40.8379,40.8551,40.7607,40.7779,176444.0
2018-04-19 09:30:00,47.45,47.46,47.34,47.45,92766.0,40.7007,40.7093,40.6063,40.7007,92766.0
2018-04-19 10:00:00,47.43,47.45,47.39,47.43,48944.0,40.6835,40.7007,40.6492,40.6835,48944.0
2018-04-19 10:30:00,47.44,47.5,47.34,47.37,37118.0,40.6921,40.7436,40.6063,40.6321,37118.0
2018-04-19 11:00:00,47.36,47.37,47.3,47.37,38621.0,40.6235,40.6321,40.572,40.6321,38621.0
2018-04-19 11:30:00,47.36,47.36,47.21,47.22,131880.0,40.6235,40.6235,40.4948,40.5034,131880.0
2018-04-19 12:00:00,47.21,47.24,47.19,47.21,38538.0,40.4948,40.5206,40.4777,40.4948,38538.0
2018-04-19 12:30:00,47.23,47.26,47.2,47.21,34111.0,40.512,40.5377,40.4863,40.4948,34111.0
2018-04-19 13:00:00,47.2,47.2,47.15,47.15,20150.0,40.4863,40.4863,40.4434,40.4434,20150.0
2018-04-19 13:30:00,47.17,47.24,47.15,47.22,23977.0,40.4605,40.5206,40.4434,40.5034,23977.0
2018-04-19 14:00:00,47.22,47.23,47.15,47.18,25871.0,40.5034,40.512,40.4434,40.4691,25871.0
2018-04-19 14:30:00,47.2,47.25,47.17,47.23,36188.0,40.4863,40.5291,40.4605,40.512,36188.0
2018-04-19 15:00:00,47.22,47.25,47.19,47.21,29969.0,40.5034,40.5291,40.4777,40.4948,29969.0
2018-04-19 15:30:00,47.19,47.38,47.19,47.33,439693.0,40.4777,40.6407,40.4777,40.5978,439693.0
2018-04-20 09:30:00,47.32,47.35,47.25,47.3,70393.0,40.5892,40.6149,40.5291,40.572,70393.0
2018-04-20 10:00:00,47.31,47.31,47.23,47.27,43205.0,40.5806,40.5806,40.512,40.5463,43205.0
2018-04-20 10:30:00,47.26,47.26,47.07,47.1,24750.0,40.5377,40.5377,40.3747,40.4005,24750.0
2018-04-20 11:00:00,47.09,47.1,46.94,46.98,45647.0,40.3919,40.4005,40.2632,40.2976,45647.0
2018-04-20 11:30:00,47.02,47.09,47.01,47.04,32215.0,40.3319,40.3919,40.3233,40.349,32215.0
2018-04-20 12:00:00,47.03,47.03,46.94,46.96,25849.0,40.3404,40.3404,40.2632,40.2804,25849.0
2018-04-20 12:30:00,46.93,46.98,46.88,46.93,37394.0,40.2547,40.2976,40.2118,40.2547,37394.0
2018-04-20 13:00:00,46.9,47.0,46.89,47.0,89817.0,40.2289,40.3147,40.2204,40.3147,89817.0
2018-04-20 13:30:00,47.0,47.06,46.97,47.03,25509.0,40.3147,40.3662,40.289,40.3404,25509.0
2018-04-20 14:00:00,47.02,47.05,46.99,47.02,50037.0,40.3319,40.3576,40.3061,40.3319,50037.0
2018-04-20 14:30:00,47.03,47.04,46.96,46.98,77104.0,40.3404,40.349,40.2804,40.2976,77104.0
2018-04-20 15:00:00,46.96,46.97,46.84,46.88,56575.0,40.2804,40.289,40.1775,40.2118,56575.0
2018-04-20 15:30:00,46.88,46.99,46.87,46.98,138953.0,40.2118,40.3061,40.2032,40.2976,138953.0
2018-04-23 09:30:00,46.97,47.04,46.89,47.04,129747.0,40.3611,40.4212,40.2923,40.4212,129747.0
2018-04-23 10:00:00,47.05,47.05,46.91,46.92,50524.0,40.4298,40.4298,40.3095,40.3181,50524.0
2018-04-23 10:30:00,46.93,46.94,46.84,46.85,134937.0,40.3267,40.3353,40.2494,40.258,134937.0
2018-04-23 11:00:00,46.84,46.94,46.83,46.91,56054.0,40.2494,40.3353,40.2408,40.3095,56054.0
2018-04-23 11:30:00,46.91,46.91,46.84,46.86,38671.0,40.3095,40.3095,40.2494,40.2666,38671.0
2018-04-23 12:00:00,46.89,46.9,46.81,46.81,21780.0,40.2923,40.3009,40.2236,40.2236,21780.0
2018-04-23 12:30:00,46.81,46.83,46.78,46.81,20091.0,40.2236,40.2408,40.1978,40.2236,20091.0
2018-04-23 13:00:00,46.81,46.83,46.8,46.81,20067.0,40.2236,40.2408,40.215,40.2236,20067.0
2018-04-23 13:30:00,46.83,46.88,46.79,46.86,22009.0,40.2408,40.2838,40.2064,40.2666,22009.0
2018-04-23 14:00:00,46.87,46.88,46.7,46.72,29297.0,40.2752,40.2838,40.1291,40.1463,29297.0
2018-04-23 14:30:00,46.73,46.77,46.67,46.7,20337.0,40.1549,40.1892,40.1033,40.1291,20337.0
2018-04-23 15:00:00,46.69,46.8,46.69,46.78,28480.0,40.1205,40.215,40.1205,40.1978,28480.0
2018-04-23 15:30:00,46.79,46.85,46.77,46.84,223457.0,40.2064,40.258,40.1892,40.2494,223457.0
2018-04-24 09:30:00,46.96,46.96,46.8,46.83,96872.0,40.3525,40.3525,40.215,40.2408,96872.0
2018-04-24 10:00:00,46.83,46.88,46.74,46.78,59238.0,40.2408,40.2838,40.1635,40.1978,59238.0
2018-04-24 10:30:00,46.77,46.89,46.73,46.83,82904.0,40.1892,40.2923,40.1549,40.2408,82904.0
2018-04-24 11:00:00,46.81,46.97,46.81,46.93,57979.0,40.2236,40.3611,40.2236,40.3267,57979.0
2018-04-24 11:30:00,46.93,46.94,46.71,46.72,39174.0,40.3267,40.3353,40.1377,40.1463,39174.0
2018-04-24 12:00:00,46.71,46.75,46.6,46.68,41236.0,40.1377,40.172,40.0431,40.1119,41236.0
2018-04-24 12:30:00,46.67,46.69,46.55,46.55,99001.0,40.1033,40.1205,40.0002,40.0002,99001.0
2018-04-24 13:00:00,46.55,46.57,46.44,46.46,71088.0,40.0002,40.0174,39.9057,39.9228,71088.0
2018-04-24 13:30:00,46.47,46.47,46.25,46.29,88877.0,39.9314,39.9314,39.7424,39.7768,88877.0
2018-04-24 14:00:00,46.29,46.33,46.18,46.25,90989.0,39.7768,39.8111,39.6822,39.7424,90989.0
2018-04-24 14:30:00,46.25,46.3,46.13,46.26,119343.0,39.7424,39.7854,39.6393,39.751,119343.0
2018-04-24 15:00:00,46.28,46.44,46.28,46.35,66141.0,39.7682,39.9057,39.7682,39.8283,66141.0
2018-04-24 15:30:00,46.34,46.41,46.2,46.39,316119.0,39.8197,39.8799,39.6994,39.8627,316119.0
2018-04-25 09:30:00,46.33,46.37,46.06,46.14,231038.0,39.8111,39.8455,39.5791,39.6479,231038.0
2018-04-25 10:00:00,46.14,46.26,46.14,46.19,146921.0,39.6479,39.751,39.6479,39.6908,146921.0
2018-04-25 10:30:00,46.19,46.28,46.18,46.21,178667.0,39.6908,39.7682,39.6822,39.708,178667.0
2018-04-25 11:00:00,46.2,46.23,46.12,46.15,108555.0,39.6994,39.7252,39.6307,39.6565,108555.0
2018-04-25 11:30:00,46.15,46.18,46.09,46.09,150090.0,39.6565,39.6822,39.6049,39.6049,150090.0
2018-04-25 12:00:00,46.08,46.19,46.08,46.17,109169.0,39.5963,39.6908,39.5963,39.6737,109169.0
2018-04-25 12:30:00,46.17,46.22,46.16,46.2,72287.0,39.6737,39.7166,39.6651,39.6994,72287.0
2018-04-25 13:00:00,46.2,46.26,46.18,46.22,68597.0,39.6994,39.751,39.6822,39.7166,68597.0
2018-04-25 13:30:00,46.23,46.31,46.23,46.29,62444.0,39.7252,39.794,39.7252,39.7768,62444.0
2018-04-25 14:00:00,46.3,46.31,46.21,46.25,148088.0,39.7854,39.794,39.708,39.7424,148088.0
2018-04-25 14:30:00,46.25,46.41,46.25,46.4,263901.0,39.7424,39.8799,39.7424,39.8713,263901.0
2018-04-25 15:00:00,46.4,46.41,46.36,46.39,116435.0,39.8713,39.8799,39.8369,39.8627,116435.0
2018-04-25 15:30:00,46.39,46.41,46.24,46.35,363812.0,39.8627,39.8799,39.7338,39.8283,363812.0
2018-04-26 09:30:00,46.45,46.46,46.33,46.44,186924.0,39.9143,39.9228,39.8111,39.9057,186924.0
2018-04-26 10:00:00,46.44,46.56,46.44,46.53,44655.0,39.9057,40.0088,39.9057,39.983,44655.0
2018-04-26 10:30:00,46.55,46.68,46.55,46.66,54556.0,40.0002,40.1119,40.0002,40.0947,54556.0
2018-04-26 11:00:00,46.65,46.69,46.56,46.58,23850.0,40.0861,40.1205,40.0088,40.026,23850.0
2018-04-26 11:30:00,46.57,46.62,46.51,46.62,32663.0,40.0174,40.0603,39.9658,40.0603,32663.0
2018-04-26 12:00:00,46.65,46.71,46.63,46.7,14536.0,40.0861,40.1377,40.0689,40.1291,14536.0
2018-04-26 12:30:00,46.7,46.72,46.65,46.7,15346.0,40.1291,40.1463,40.0861,40.1291,15346.0
2018-04-26 13:00:00,46.71,46.85,46.71,46.82,33759.0,40.1377,40.258,40.1377,40.2322,33759.0
2018-04-26 13:30:00,46.83,46.84,46.8,46.83,16512.0,40.2408,40.2494,40.215,40.2408,16512.0
2018-04-26 14:00:00,46.82,46.86,46.82,46.82,23894.0,40.2322,40.2666,40.2322,40.2322,23894.0
2018-04-26 14:30:00,46.84,46.91,46.83,46.85,34363.0,40.2494,40.3095,40.2408,40.258,34363.0
2018-04-26 15:00:00,46.86,46.91,46.77,46.77,39603.0,40.2666,40.3095,40.1892,40.1892,39603.0
2018-04-26 15:30:00,46.77,46.8,46.73,46.77,224566.0,40.1892,40.215,40.1549,40.1892,224566.0
2018-04-27 09:30:00,46.68,46.8,46.62,46.75,213802.0,40.1119,40.215,40.0603,40.172,213802.0
2018-04-27 10:00:00,46.74,46.81,46.74,46.78,87834.0,40.1635,40.2236,40.1635,40.1978,87834.0
2018-04-27 10:30:00,46.79,46.81,46.74,46.8,99040.0,40.2064,40.2236,40.1635,40.215,99040.0
2018-04-27 11:00:00,46.81,46.86,46.81,46.84,34161.0,40.2236,40.2666,40.2236,40.2494,34161.0
2018-04-27 11:30:00,46.83,46.84,46.8,46.82,22320.0,40.2408,40.2494,40.215,40.2322,22320.0
2018-04-27 12:00:00,46.82,46.86,46.82,46.86,87679.0,40.2322,40.2666,40.2322,40.2666,87679.0
2018-04-27 12:30:00,46.85,46.98,46.84,46.96,36165.0,40.258,40.3697,40.2494,40.3525,36165.0
2018-04-27 13:00:00,46.96,46.97,46.91,46.92,35048.0,40.3525,40.3611,40.3095,40.3181,35048.0
2018-04-27 13:30:00,46.92,46.92,46.87,46.88,17514.0,40.3181,40.3181,40.2752,40.2838,17514.0
2018-04-27 14:00:00,46.89,46.89,46.86,46.88,68690.0,40.2923,40.2923,40.2666,40.2838,68690.0
2018-04-27 14:30:00,46.88,46.9,46.84,46.89,29170.0,40.2838,40.3009,40.2494,40.2923,29170.0
2018-04-27 15:00:00,46.89,46.94,46.86,46.87,58812.0,40.2923,40.3353,40.2666,40.2752,58812.0
2018-04-27 15:30:00,46.88,46.94,46.85,46.89,341086.0,40.2838,40.3353,40.258,40.2923,341086.0
2018-04-30 09:30:00,47.02,47.11,46.96,47.0,111807.0,40.4041,40.4814,40.3525,40.3869,111807.0
2018-04-30 10:00:00,46.99,47.0,46.9,46.91,36243.0,40.3783,40.3869,40.3009,40.3095,36243.0
2018-04-30 10:30:00,46.92,46.97,46.92,46.94,39158.0,40.3181,40.3611,40.3181,40.3353,39158.0
2018-04-30 11:00:00,46.94,47.01,46.94,46.98,24688.0,40.3353,40.3955,40.3353,40.3697,24688.0
2018-04-30 11:30:00,46.98,47.0,46.91,46.93,41333.0,40.3697,40.3869,40.3095,40.3267,41333.0
2018-04-30 12:00:00,46.92,46.93,46.85,46.86,31660.0,40.3181,40.3267,40.258,40.2666,31660.0
2018-04-30 12:30:00,46.87,46.87,46.76,46.81,31504.0,40.2752,40.2752,40.1806,40.2236,31504.0
2018-04-30 13:00:00,46.81,46.83,46.75,46.82,55928.0,40.2236,40.2408,40.172,40.2322,55928.0
2018-04-30 13:30:00,46.81,46.87,46.81,46.84,27119.0,40.2236,40.2752,40.2236,40.2494,27119.0
2018-04-30 14:00:00,46.84,46.84,46.71,46.76,36588.0,40.2494,40.2494,40.1377,40.1806,36588.0
2018-04-30 14:30:00,46.75,46.76,46.7,46.72,40553.0,40.172,40.1806,40.1291,40.1463,40553.0
2018-04-30 15:00:00,46.72,46.73,46.62,46.64,110536.0,40.1463,40.1549,40.0603,40.0775,110536.0
2018-04-30 15:30:00,46.64,46.75,46.59,46.6,98117.0,40.0775,40.172,40.0346,40.0431,98117.0
2018-05-01 09:30:00,46.53,46.53,46.43,46.53,113964.0,39.983,39.983,39.8971,39.983,113964.0
2018-05-01 10:00:00,46.51,46.53,46.42,46.43,97652.0,39.9658,39.983,39.8885,39.8971,97652.0
2018-05-01 10:30:00,46.42,46.45,46.39,46.39,85707.0,39.8885,39.9143,39.8627,39.8627,85707.0
2018-05-01 11:00:00,46.38,46.4,46.32,46.39,44602.0,39.8541,39.8713,39.8025,39.8627,44602.0
2018-05-01 11:30:00,46.38,46.43,46.35,46.36,189677.0,39.8541,39.8971,39.8283,39.8369,189677.0
2018-05-01 12:00:00,46.34,46.36,46.3,46.36,75820.0,39.8197,39.8369,39.7854,39.8369,75820.0
2018-05-01 12:30:00,46.35,46.36,46.29,46.31,39945.0,39.8283,39.8369,39.7768,39.794,39945.0
2018-05-01 13:00:00,46.3,46.31,46.21,46.23,46264.0,39.7854,39.794,39.708,39.7252,46264.0
2018-05-01 13:30:00,46.26,46.45,46.25,46.45,31805.0,39.751,39.9143,39.7424,39.9143,31805.0
2018-05-01 14:00:00,46.46,46.51,46.44,46.48,49068.0,39.9228,39.9658,39.9057,39.94,49068.0
2018-05-01 14:30:00,46.48,46.57,46.46,46.55,23536.0,39.94,40.0174,39.9228,40.0002,23536.0
2018-05-01 15:00:00,46.55,46.59,46.43,46.46,84347.0,40.0002,40.0346,39.8971,39.9228,84347.0
2018-05-01 15:30:00,46.46,46.6,46.45,46.58,221844.0,39.9228,40.0431,39.9143,40.026,221844.0
2018-05-02 09:30:00,46.53,46.56,46.25,46.25,128051.0,39.983,40.0088,39.7424,39.7424,128051.0
2018-05-02 10:00:00,46.25,46.36,46.24,46.3,65087.0,39.7424,39.8369,39.7338,39.7854,65087.0
2018-05-02 10:30:00,46.3,46.41,46.29,46.41,54866.0,39.7854,39.8799,39.7768,39.8799,54866.0
2018-05-02 11:00:00,46.4,46.45,46.36,46.37,48369.0,39.8713,39.9143,39.8369,39.8455,48369.0
2018-05-02 11:30:00,46.36,46.36,46.27,46.3,91447.0,39.8369,39.8369,39.7596,39.7854,91447.0
2018-05-02 12:00:00,46.28,46.36,46.26,46.35,911492.0,39.7682,39.8369,39.751,39.8283,911492.0
2018-05-02 12:30:00,46.34,46.38,46.33,46.36,53581.0,39.8197,39.8541,39.8111,39.8369,53581.0
2018-05-02 13:00:00,46.37,46.43,46.36,46.4,36851.0,39.8455,39.8971,39.8369,39.8713,36851.0
2018-05-02 13:30:00,46.42,46.44,46.39,46.41,24570.0,39.8885,39.9057,39.8627,39.8799,24570.0
2018-05-02 14:00:00,46.42,46.52,46.42,46.49,41738.0,39.8885,39.9744,39.8885,39.9486,41738.0
2018-05-02 14:30:00,46.48,46.5,46.36,46.39,40490.0,39.94,39.9572,39.8369,39.8627,40490.0
2018-05-02 15:00:00,46.39,46.39,46.21,46.25,62535.0,39.8627,39.8627,39.708,39.7424,62535.0
2018-05-02 15:30:00,46.24,46.24,46.1,46.18,404702.0,39.7338,39.7338,39.6135,39.6822,404702.0
2018-05-03 09:30:00,46.06,46.09,45.91,46.09,203113.0,39.5791,39.6049,39.4502,39.6049,203113.0
2018-05-03 10:00:00,46.09,46.09,45.88,45.88,105261.0,39.6049,39.6049,39.4245,39.4245,105261.0
2018-05-03 10:30:00,45.87,45.87,45.7,45.83,186857.0,39.4159,39.4159,39.2698,39.3815,186857.0
2018-05-03 11:00:00,45.83,45.96,45.82,45.84,131298.0,39.3815,39.4932,39.3729,39.3901,131298.0
2018-05-03 11:30:00,45.86,46.02,45.82,45.99,79196.0,39.4073,39.5448,39.3729,39.519,79196.0
2018-05-03 12:00:00,46.01,46.04,45.93,45.95,43142.0,39.5362,39.5619,39.4674,39.4846,43142.0
2018-05-03 12:30:00,45.94,46.24,45.94,46.24,111534.0,39.476,39.7338,39.476,39.7338,111534.0
2018-05-03 13:00:00,46.19,46.22,46.12,46.14,88668.0,39.6908,39.7166,39.6307,39.6479,88668.0
2018-05-03 13:30:00,46.15,46.36,46.15,46.32,121535.0,39.6565,39.8369,39.6565,39.8025,121535.0
2018-05-03 14:00:00,46.31,46.32,46.26,46.27,44213.0,39.794,39.8025,39.751,39.7596,44213.0
2018-05-03 14:30:00,46.31,46.36,46.19,46.21,78056.0,39.794,39.8369,39.6908,39.708,78056.0
2018-05-03 15:00:00,46.22,46.28,46.18,46.26,67008.0,39.7166,39.7682,39.6822,39.751,67008.0
2018-05-03 15:30:00,46.27,46.3,46.17,46.25,390151.0,39.7596,39.7854,39.6737,39.7424,390151.0
2018-05-04 09:30:00,46.19,46.25,46.09,46.23,117296.0,39.6908,39.7424,39.6049,39.7252,117296.0
2018-05-04 10:00:00,46.22,46.36,46.21,46.35,42193.0,39.7166,39.8369,39.708,39.8283,42193.0
2018-05-04 10:30:00,46.36,46.46,46.35,46.46,44663.0,39.8369,39.9228,39.8283,39.9228,44663.0
2018-05-04 11:00:00,46.43,46.53,46.38,46.52,26422.0,39.8971,39.983,39.8541,39.9744,26422.0
2018-05-04 11:30:00,46.52,46.55,46.47,46.52,11491.0,39.9744,40.0002,39.9314,39.9744,11491.0
2018-05-04 12:00:00,46.51,46.57,46.51,46.56,22608.0,39.9658,40.0174,39.9658,40.0088,22608.0
2018-05-04 12:30:00,46.57,46.6,46.55,46.58,16667.0,40.0174,40.0431,40.0002,40.026,16667.0
2018-05-04 13:00:00,46.59,46.68,46.58,46.66,58343.0,40.0346,40.1119,40.026,40.0947,58343.0
2018-05-04 13:30:00,46.66,46.67,46.63,46.65,21313.0,40.0947,40.1033,40.0689,40.0861,21313.0
2018-05-04 14:00:00,46.65,46.75,46.65,46.75,47621.0,40.0861,40.172,40.0861,40.172,47621.0
2018-05-04 14:30:00,46.76,46.79,46.71,46.71,27719.0,40.1806,40.2064,40.1377,40.1377,27719.0
2018-05-04 15:00:00,46.71,46.77,46.7,46.73,58633.0,40.1377,40.1892,40.1291,40.1549,58633.0
2018-05-04 15:30:00,46.73,46.74,46.58,46.65,646707.0,40.1549,40.1635,40.026,40.0861,646707.0
2018-05-07 09:30:00,46.73,46.8,46.68,46.8,74166.0,40.1549,40.215,40.1119,40.215,74166.0
2018-05-07 10:00:00,46.8,46.8,46.68,46.71,36787.0,40.215,40.215,40.1119,40.1377,36787.0
2018-05-07 10:30:00,46.71,46.72,46.63,46.72,30020.0,40.1377,40.1463,40.0689,40.1463,30020.0
2018-05-07 11:00:00,46.7,46.74,46.66,46.72,21826.0,40.1291,40.1635,40.0947,40.1463,21826.0
2018-05-07 11:30:00,46.72,46.73,46.67,46.73,18581.0,40.1463,40.1549,40.1033,40.1549,18581.0
2018-05-07 12:00:00,46.73,46.78,46.72,46.77,30211.0,40.1549,40.1978,40.1463,40.1892,30211.0
2018-05-07 12:30:00,46.76,46.79,46.72,46.74,23841.0,40.1806,40.2064,40.1463,40.1635,23841.0
2018-05-07 13:00:00,46.74,46.76,46.7,46.74,37306.0,40.1635,40.1806,40.1291,40.1635,37306.0
2018-05-07 13:30:00,46.74,46.78,46.73,46.77,21828.0,40.1635,40.1978,40.1549,40.1892,21828.0
2018-05-07 14:00:00,46.76,46.82,46.76,46.8,24629.0,40.1806,40.2322,40.1806,40.215,24629.0
2018-05-07 14:30:00,46.79,46.83,46.71,46.73,46963.0,40.2064,40.2408,40.1377,40.1549,46963.0
2018-05-07 15:00:00,46.72,46.73,46.57,46.63,103526.0,40.1463,40.1549,40.0174,40.0689,103526.0
2018-05-07 15:30:00,46.64,46.7,46.62,46.7,191595.0,40.0775,40.1291,40.0603,40.1291,191595.0
2018-05-08 09:30:00,46.61,46.61,46.42,46.43,114276.0,40.0517,40.0517,39.8885,39.8971,114276.0
2018-05-08 10:00:00,46.45,46.45,46.38,46.44,47279.0,39.9143,39.9143,39.8541,39.9057,47279.0
2018-05-08 10:30:00,46.44,46.53,46.44,46.5,29816.0,39.9057,39.983,39.9057,39.9572,29816.0
2018-05-08 11:00:00,46.45,46.61,46.43,46.61,48243.0,39.9143,40.0517,39.8971,40.0517,48243.0
2018-05-08 11:30:00,46.58,46.58,46.48,46.49,31211.0,40.026,40.026,39.94,39.9486,31211.0
2018-05-08 12:00:00,46.48,46.5,46.43,46.45,40909.0,39.94,39.9572,39.8971,39.9143,40909.0
2018-05-08 12:30:00,46.45,46.48,46.38,46.4,37451.0,39.9143,39.94,39.8541,39.8713,37451.0
2018-05-08 13:00:00,46.4,46.45,46.4,46.45,35482.0,39.8713,39.9143,39.8713,39.9143,35482.0
2018-05-08 13:30:00,46.45,46.46,46.4,46.4,25279.0,39.9143,39.9228,39.8713,39.8713,25279.0
2018-05-08 14:00:00,46.41,46.46,46.34,46.37,90719.0,39.8799,39.9228,39.8197,39.8455,90719.0
2018-05-08 14:30:00,46.38,46.41,46.28,46.35,64247.0,39.8541,39.8799,39.7682,39.8283,64247.0
2018-05-08 15:00:00,46.35,46.46,46.31,46.46,84913.0,39.8283,39.9228,39.794,39.9228,84913.0
2018-05-08 15:30:00,46.44,46.48,46.41,46.45,319462.0,39.9057,39.94,39.8799,39.9143,319462.0
2018-05-09 09:30:00,46.53,46.57,46.45,46.49,140256.0,39.983,40.0174,39.9143,39.9486,140256.0
2018-05-09 10:00:00,46.49,46.53,46.38,46.4,64000.0,39.9486,39.983,39.8541,39.8713,64000.0
2018-05-09 10:30:00,46.41,46.43,46.38,46.39,36211.0,39.8799,39.8971,39.8541,39.8627,36211.0
2018-05-09 11:00:00,46.4,46.43,46.36,46.42,28591.0,39.8713,39.8971,39.8369,39.8885,28591.0
2018-05-09 11:30:00,46.41,46.44,46.36,46.41,28685.0,39.8799,39.9057,39.8369,39.8799,28685.0
2018-05-09 12:00:00,46.41,46.5,46.4,46.48,20940.0,39.8799,39.9572,39.8713,39.94,20940.0
2018-05-09 12:30:00,46.49,46.57,46.48,46.55,34138.0,39.9486,40.0174,39.94,40.0002,34138.0
2018-05-09 13:00:00,46.57,46.63,46.54,46.63,79105.0,40.0174,40.0689,39.9916,40.0689,79105.0
2018-05-09 13:30:00,46.64,46.65,46.61,46.63,39579.0,40.0775,40.0861,40.0517,40.0689,39579.0
2018-05-09 14:00:00,46.61,46.67,46.58,46.61,20273.0,40.0517,40.1033,40.026,40.0517,20273.0
2018-05-09 14:30:00,46.62,46.69,46.61,46.66,43298.0,40.0603,40.1205,40.0517,40.0947,43298.0
2018-05-09 15:00:00,46.66,46.67,46.57,46.58,29103.0,40.0947,40.1033,40.0174,40.026,29103.0
2018-05-09 15:30:00,46.59,46.63,46.52,46.63,434801.0,40.0346,40.0689,39.9744,40.0689,434801.0
2018-05-10 09:30:00,46.77,46.84,46.74,46.8,131961.0,40.1892,40.2494,40.1635,40.215,131961.0
2018-05-10 10:00:00,46.8,46.85,46.76,46.84,351957.0,40.215,40.258,40.1806,40.2494,351957.0
2018-05-10 10:30:00,46.85,46.88,46.81,46.83,36822.0,40.258,40.2838,40.2236,40.2408,36822.0
2018-05-10 11:00:00,46.82,46.93,46.82,46.91,114234.0,40.2322,40.3267,40.2322,40.3095,114234.0
2018-05-10 11:30:00,46.91,46.96,46.9,46.95,50833.0,40.3095,40.3525,40.3009,40.3439,50833.0
2018-05-10 12:00:00,46.95,47.04,46.94,47.04,54764.0,40.3439,40.4212,40.3353,40.4212,54764.0
2018-05-10 12:30:00,47.02,47.04,47.0,47.0,15187.0,40.4041,40.4212,40.3869,40.3869,15187.0
2018-05-10 13:00:00,47.01,47.05,46.99,46.99,23347.0,40.3955,40.4298,40.3783,40.3783,23347.0
2018-05-10 13:30:00,46.99,47.0,46.93,46.98,27221.0,40.3783,40.3869,40.3267,40.3697,27221.0
2018-05-10 14:00:00,46.98,47.02,46.94,46.98,46544.0,40.3697,40.4041,40.3353,40.3697,46544.0
2018-05-10 14:30:00,46.98,47.02,46.89,47.0,52508.0,40.3697,40.4041,40.2923,40.3869,52508.0
2018-05-10 15:00:00,47.01,47.03,46.95,46.97,63369.0,40.3955,40.4126,40.3439,40.3611,63369.0
2018-05-10 15:30:00,46.97,47.05,46.93,47.04,387971.0,40.3611,40.4298,40.3267,40.4212,387971.0
2018-05-11 09:30:00,47.05,47.17,47.05,47.17,59200.0,40.4298,40.5329,40.4298,40.5329,59200.0
2018-05-11 10:00:00,47.16,47.2,47.12,47.17,33056.0,40.5244,40.5587,40.49,40.5329,33056.0
2018-05-11 10:30:00,47.17,47.23,47.15,47.23,21503.0,40.5329,40.5845,40.5158,40.5845,21503.0
2018-05-11 11:00:00,47.21,47.21,47.14,47.18,17245.0,40.5673,40.5673,40.5072,40.5415,17245.0
2018-05-11 11:30:00,47.17,47.18,47.12,47.13,20277.0,40.5329,40.5415,40.49,40.4986,20277.0
2018-05-11 12:00:00,47.12,47.14,47.05,47.08,25195.0,40.49,40.5072,40.4298,40.4556,25195.0
2018-05-11 12:30:00,47.07,47.14,47.06,47.12,21123.0,40.447,40.5072,40.4384,40.49,21123.0
2018-05-11 13:00:00,47.13,47.15,47.12,47.13,16722.0,40.4986,40.5158,40.49,40.4986,16722.0
2018-05-11 13:30:00,47.12,47.13,47.06,47.11,30840.0,40.49,40.4986,40.4384,40.4814,30840.0
2018-05-11 14:00:00,47.1,47.11,47.05,47.1,81565.0,40.4728,40.4814,40.4298,40.4728,81565.0
2018-05-11 14:30:00,47.08,47.12,47.05,47.08,14099.0,40.4556,40.49,40.4298,40.4556,14099.0
2018-05-11 15:00:00,47.09,47.11,47.07,47.08,45965.0,40.4642,40.4814,40.447,40.4556,45965.0
2018-05-11 15:30:00,47.08,47.13,47.04,47.1,278006.0,40.4556,40.4986,40.4212,40.4728,278006.0
2018-05-14 09:30:00,47.14,47.27,47.12,47.13,128918.0,40.5072,40.6189,40.49,40.4986,128918.0
2018-05-14 10:00:00,47.12,47.13,47.06,47.11,183291.0,40.49,40.4986,40.4384,40.4814,183291.0
2018-05-14 10:30:00,47.12,47.14,47.05,47.05,91521.0,40.49,40.5072,40.4298,40.4298,91521.0
2018-05-14 11:00:00,47.05,47.09,47.03,47.03,58217.0,40.4298,40.4642,40.4126,40.4126,58217.0
2018-05-14 11:30:00,47.03,47.05,46.98,47.0,37104.0,40.4126,40.4298,40.3697,40.3869,37104.0
2018-05-14 12:00:00,46.99,47.04,46.9,46.92,37338.0,40.3783,40.4212,40.3009,40.3181,37338.0
2018-05-14 12:30:00,46.91,46.93,46.88,46.9,30204.0,40.3095,40.3267,40.2838,40.3009,30204.0
2018-05-14 13:00:00,46.89,46.9,46.83,46.87,42133.0,40.2923,40.3009,40.2408,40.2752,42133.0
2018-05-14 13:30:00,46.87,46.91,46.84,46.86,61131.0,40.2752,40.3095,40.2494,40.2666,61131.0
2018-05-14 14:00:00,46.86,46.88,46.8,46.85,231693.0,40.2666,40.2838,40.215,40.258,231693.0
2018-05-14 14:30:00,46.85,46.91,46.84,46.9,45045.0,40.258,40.3095,40.2494,40.3009,45045.0
2018-05-14 15:00:00,46.88,46.94,46.88,46.92,25875.0,40.2838,40.3353,40.2838,40.3181,25875.0
2018-05-14 15:30:00,46.92,46.92,46.84,46.92,200033.0,40.3181,40.3181,40.2494,40.3181,200033.0
2018-05-15 09:30:00,46.71,46.75,46.5,46.52,142337.0,40.1377,40.172,39.9572,39.9744,142337.0
2018-05-15 10:00:00,46.53,46.6,46.53,46.58,47789.0,39.983,40.0431,39.983,40.026,47789.0
2018-05-15 10:30:00,46.56,46.66,46.56,46.63,58122.0,40.0088,40.0947,40.0088,40.0689,58122.0
2018-05-15 11:00:00,46.63,46.65,46.58,46.61,39619.0,40.0689,40.0861,40.026,40.0517,39619.0
2018-05-15 11:30:00,46.62,46.65,46.54,46.55,52101.0,40.0603,40.0861,39.9916,40.0002,52101.0
2018-05-15 12:00:00,46.55,46.56,46.5,46.53,45694.0,40.0002,40.0088,39.9572,39.983,45694.0
2018-05-15 12:30:00,46.53,46.63,46.52,46.59,91012.0,39.983,40.0689,39.9744,40.0346,91012.0
2018-05-15 13:00:00,46.58,46.6,46.5,46.51,40583.0,40.026,40.0431,39.9572,39.9658,40583.0
2018-05-15 13:30:00,46.51,46.56,46.48,46.48,50869.0,39.9658,40.0088,39.94,39.94,50869.0
2018-05-15 14:00:00,46.48,46.56,46.47,46.55,104212.0,39.94,40.0088,39.9314,40.0002,104212.0
2018-05-15 14:30:00,46.55,46.62,46.51,46.53,58180.0,40.0002,40.0603,39.9658,39.983,58180.0
2018-05-15 15:00:00,46.55,46.55,46.46,46.49,55953.0,40.0002,40.0002,39.9228,39.9486,55953.0
2018-05-15 15:30:00,46.48,46.6,46.47,46.58,493793.0,39.94,40.0431,39.9314,40.026,493793.0
2018-05-16 09:30:00,46.59,46.7,46.59,46.66,80045.0,40.0346,40.1291,40.0346,40.0947,80045.0
2018-05-16 10:00:00,46.66,46.66,46.56,46.57,28529.0,40.0947,40.0947,40.0088,40.0174,28529.0
2018-05-16 10:30:00,46.57,46.59,46.45,46.48,26494.0,40.0174,40.0346,39.9143,39.94,26494.0
2018-05-16 11:00:00,46.46,46.52,46.44,46.45,20442.0,39.9228,39.9744,39.9057,39.9143,20442.0
2018-05-16 11:30:00,46.44,46.5,46.44,46.49,13960.0,39.9057,39.9572,39.9057,39.9486,13960.0
2018-05-16 12:00:00,46.5,46.57,46.5,46.57,27414.0,39.9572,40.0174,39.9572,40.0174,27414.0
2018-05-16 12:30:00,46.6,46.62,46.54,46.55,17233.0,40.0431,40.0603,39.9916,40.0002,17233.0
2018-05-16 13:00:00,46.55,46.57,46.53,46.55,19933.0,40.0002,40.0174,39.983,40.0002,19933.0
2018-05-16 13:30:00,46.55,46.58,46.54,46.56,13171.0,40.0002,40.026,39.9916,40.0088,13171.0
2018-05-16 14:00:00,46.57,46.6,46.55,46.58,27054.0,40.0174,40.0431,40.0002,40.026,27054.0
2018-05-16 14:30:00,46.57,46.59,46.55,46.58,16715.0,40.0174,40.0346,40.0002,40.026,16715.0
2018-05-16 15:00:00,46.57,46.57,46.49,46.49,33126.0,40.0174,40.0174,39.9486,39.9486,33126.0
2018-05-16 15:30:00,46.5,46.51,46.44,46.51,321719.0,39.9572,39.9658,39.9057,39.9658,321719.0
2018-05-17 09:30:00,46.49,46.52,46.42,46.44,59737.0,39.9486,39.9744,39.8885,39.9057,59737.0
2018-05-17 10:00:00,46.43,46.53,46.43,46.49,24078.0,39.8971,39.983,39.8971,39.9486,24078.0
2018-05-17 10:30:00,46.5,46.58,46.5,46.57,20325.0,39.9572,40.026,39.9572,40.0174,20325.0
2018-05-17 11:00:00,46.56,46.56,46.47,46.48,14876.0,40.0088,40.0088,39.9314,39.94,14876.0
2018-05-17 11:30:00,46.48,46.5,46.45,46.49,53270.0,39.94,39.9572,39.9143,39.9486,53270.0
2018-05-17 12:00:00,46.48,46.52,46.46,46.5,16184.0,39.94,39.9744,39.9228,39.9572,16184.0
2018-05-17 12:30:00,46.5,46.52,46.44,46.47,25441.0,39.9572,39.9744,39.9057,39.9314,25441.0
2018-05-17 13:00:00,46.46,46.49,46.44,46.45,17805.0,39.9228,39.9486,39.9057,39.9143,17805.0
2018-05-17 13:30:00,46.47,46.47,46.35,46.37,40455.0,39.9314,39.9314,39.8283,39.8455,40455.0
2018-05-17 14:00:00,46.38,46.42,46.35,46.41,28770.0,39.8541,39.8885,39.8283,39.8799,28770.0
2018-05-17 14:30:00,46.42,46.44,46.39,46.44,31685.0,39.8885,39.9057,39.8627,39.9057,31685.0
2018-05-17 15:00:00,46.43,46.46,46.37,46.37,41658.0,39.8971,39.9228,39.8455,39.8455,41658.0
2018-05-17 15:30:00,46.38,46.45,46.35,46.44,197139.0,39.8541,39.9143,39.8283,39.9057,197139.0
2018-05-18 09:30:00,46.43,46.47,46.4,46.44,49498.0,39.8971,39.9314,39.8713,39.9057,49498.0
2018-05-18 10:00:00,46.45,46.51,46.43,46.47,33993.0,39.9143,39.9658,39.8971,39.9314,33993.0
2018-05-18 10:30:00,46.46,46.47,46.42,46.45,29489.0,39.9228,39.9314,39.8885,39.9143,29489.0
2018-05-18 11:00:00,46.44,46.46,46.37,46.38,38542.0,39.9057,39.9228,39.8455,39.8541,38542.0
2018-05-18 11:30:00,46.36,46.44,46.35,46.43,34139.0,39.8369,39.9057,39.8283,39.8971,34139.0
2018-05-18 12:00:00,46.43,46.43,46.39,46.4,22372.0,39.8971,39.8971,39.8627,39.8713,22372.0
2018-05-18 12:30:00,46.4,46.4,46.36,46.37,18234.0,39.8713,39.8713,39.8369,39.8455,18234.0
2018-05-18 13:00:00,46.37,46.39,46.34,46.36,22287.0,39.8455,39.8627,39.8197,39.8369,22287.0
2018-05-18 13:30:00,46.36,46.38,46.35,46.37,12851.0,39.8369,39.8541,39.8283,39.8455,12851.0
2018-05-18 14:00:00,46.37,46.41,46.35,46.41,45450.0,39.8455,39.8799,39.8283,39.8799,45450.0
2018-05-18 14:30:00,46.41,46.45,46.4,46.44,23351.0,39.8799,39.9143,39.8713,39.9057,23351.0
2018-05-18 15:00:00,46.44,46.44,46.4,46.43,29992.0,39.9057,39.9057,39.8713,39.8971,29992.0
2018-05-18 15:30:00,46.43,46.49,46.42,46.44,303259.0,39.8971,39.9486,39.8885,39.9057,303259.0
2018-05-21 09:30:00,46.5,46.56,46.42,46.43,126170.0,40.0287,40.0803,39.9598,39.9684,126170.0
2018-05-21 10:00:00,46.43,46.55,46.42,46.55,57874.0,39.9684,40.0717,39.9598,40.0717,57874.0
2018-05-21 10:30:00,46.55,46.62,46.54,46.61,18345.0,40.0717,40.132,40.0631,40.1234,18345.0
2018-05-21 11:00:00,46.6,46.61,46.53,46.54,27827.0,40.1148,40.1234,40.0545,40.0631,27827.0
2018-05-21 11:30:00,46.54,46.57,46.51,46.53,31217.0,40.0631,40.0889,40.0373,40.0545,31217.0
2018-05-21 12:00:00,46.53,46.63,46.52,46.62,19294.0,40.0545,40.1406,40.0459,40.132,19294.0
2018-05-21 12:30:00,46.62,46.65,46.6,46.61,21476.0,40.132,40.1578,40.1148,40.1234,21476.0
2018-05-21 13:00:00,46.62,46.65,46.61,46.64,29727.0,40.132,40.1578,40.1234,40.1492,29727.0
2018-05-21 13:30:00,46.65,46.69,46.63,46.68,20153.0,40.1578,40.1922,40.1406,40.1836,20153.0
2018-05-21 14:00:00,46.69,46.69,46.65,46.67,24324.0,40.1922,40.1922,40.1578,40.175,24324.0
2018-05-21 14:30:00,46.66,46.68,46.62,46.67,41431.0,40.1664,40.1836,40.132,40.175,41431.0
2018-05-21 15:00:00,46.67,46.69,46.59,46.61,37613.0,40.175,40.1922,40.1061,40.1234,37613.0
2018-05-21 15:30:00,46.59,46.64,46.57,46.64,475461.0,40.1061,40.1492,40.0889,40.1492,475461.0
2018-05-22 09:30:00,46.67,46.7,46.63,46.7,40919.0,40.175,40.2008,40.1406,40.2008,40919.0
2018-05-22 10:00:00,46.71,46.74,46.63,46.7,25545.0,40.2094,40.2353,40.1406,40.2008,25545.0
2018-05-22 10:30:00,46.7,46.72,46.63,46.66,23781.0,40.2008,40.2181,40.1406,40.1664,23781.0
2018-05-22 11:00:00,46.67,46.7,46.67,46.69,47715.0,40.175,40.2008,40.175,40.1922,47715.0
2018-05-22 11:30:00,46.7,46.7,46.64,46.64,28399.0,40.2008,40.2008,40.1492,40.1492,28399.0
2018-05-22 12:00:00,46.65,46.66,46.63,46.65,27293.0,40.1578,40.1664,40.1406,40.1578,27293.0
2018-05-22 12:30:00,46.66,46.67,46.62,46.62,24581.0,40.1664,40.175,40.132,40.132,24581.0
2018-05-22 13:00:00,46.62,46.63,46.57,46.59,19198.0,40.132,40.1406,40.0889,40.1061,19198.0
2018-05-22 13:30:00,46.59,46.6,46.56,46.6,17205.0,40.1061,40.1148,40.0803,40.1148,17205.0
2018-05-22 14:00:00,46.59,46.63,46.59,46.62,33267.0,40.1061,40.1406,40.1061,40.132,33267.0
2018-05-22 14:30:00,46.61,46.65,46.61,46.62,25790.0,40.1234,40.1578,40.1234,40.132,25790.0
2018-05-22 15:00:00,46.62,46.62,46.59,46.59,45403.0,40.132,40.132,40.1061,40.1061,45403.0
2018-05-22 15:30:00,46.58,46.59,46.51,46.55,265453.0,40.0975,40.1061,40.0373,40.0717,265453.0
2018-05-23 09:30:00,46.46,46.58,46.46,46.56,117290.0,39.9942,40.0975,39.9942,40.0803,117290.0
2018-05-23 10:00:00,46.57,46.67,46.57,46.65,52510.0,40.0889,40.175,40.0889,40.1578,52510.0
2018-05-23 10:30:00,46.64,46.69,46.64,46.66,45475.0,40.1492,40.1922,40.1492,40.1664,45475.0
2018-05-23 11:00:00,46.65,46.68,46.62,46.66,35853.0,40.1578,40.1836,40.132,40.1664,35853.0
2018-05-23 11:30:00,46.66,46.67,46.56,46.56,37123.0,40.1664,40.175,40.0803,40.0803,37123.0
2018-05-23 12:00:00,46.56,46.61,46.51,46.52,49109.0,40.0803,40.1234,40.0373,40.0459,49109.0
2018-05-23 12:30:00,46.52,46.62,46.51,46.61,39074.0,40.0459,40.132,40.0373,40.1234,39074.0
2018-05-23 13:00:00,46.6,46.62,46.57,46.62,45198.0,40.1148,40.132,40.0889,40.132,45198.0
2018-05-23 13:30:00,46.62,46.64,46.56,46.58,397545.0,40.132,40.1492,40.0803,40.0975,397545.0
2018-05-23 14:00:00,46.59,46.75,46.58,46.7,92293.0,40.1061,40.2439,40.0975,40.2008,92293.0
2018-05-23 14:30:00,46.71,46.75,46.67,46.75,39986.0,40.2094,40.2439,40.175,40.2439,39986.0
2018-05-23 15:00:00,46.75,46.81,46.75,46.78,61657.0,40.2439,40.2955,40.2439,40.2697,61657.0
2018-05-23 15:30:00,46.78,46.82,46.71,46.81,581322.0,40.2697,40.3041,40.2094,40.2955,581322.0
2018-05-24 09:30:00,46.73,46.82,46.64,46.68,166620.0,40.2267,40.3041,40.1492,40.1836,166620.0
2018-05-24 10:00:00,46.68,46.72,46.65,46.68,127576.0,40.1836,40.2181,40.1578,40.1836,127576.0
2018-05-24 10:30:00,46.68,46.73,46.66,46.7,51425.0,40.1836,40.2267,40.1664,40.2008,51425.0
2018-05-24 11:00:00,46.69,46.78,46.67,46.75,44012.0,40.1922,40.2697,40.175,40.2439,44012.0
2018-05-24 11:30:00,46.75,46.77,46.7,46.74,47198.0,40.2439,40.2611,40.2008,40.2353,47198.0
2018-05-24 12:00:00,46.74,46.78,46.72,46.77,43620.0,40.2353,40.2697,40.2181,40.2611,43620.0
2018-05-24 12:30:00,46.78,46.78,46.75,46.77,29857.0,40.2697,40.2697,40.2439,40.2611,29857.0
2018-05-24 13:00:00,46.77,46.82,46.76,46.79,35579.0,40.2611,40.3041,40.2525,40.2783,35579.0
2018-05-24 13:30:00,46.79,46.82,46.79,46.8,70081.0,40.2783,40.3041,40.2783,40.2869,70081.0
2018-05-24 14:00:00,46.8,46.8,46.76,46.79,48088.0,40.2869,40.2869,40.2525,40.2783,48088.0
2018-05-24 14:30:00,46.78,46.79,46.75,46.77,32492.0,40.2697,40.2783,40.2439,40.2611,32492.0
2018-05-24 15:00:00,46.76,46.84,46.74,46.83,62509.0,40.2525,40.3214,40.2353,40.3127,62509.0
2018-05-24 15:30:00,46.82,46.87,46.8,46.85,287320.0,40.3041,40.3472,40.2869,40.33,287320.0
2018-05-25 09:30:00,46.81,46.92,46.81,46.89,172467.0,40.2955,40.3902,40.2955,40.3644,172467.0
2018-05-25 10:00:00,46.9,46.99,46.85,46.99,111602.0,40.373,40.4505,40.33,40.4505,111602.0
2018-05-25 10:30:00,47.0,47.02,46.92,46.94,58770.0,40.4591,40.4763,40.3902,40.4074,58770.0
2018-05-25 11:00:00,46.94,46.96,46.93,46.95,57931.0,40.4074,40.4247,40.3988,40.416,57931.0
2018-05-25 11:30:00,46.95,46.96,46.9,46.91,37548.0,40.416,40.4247,40.373,40.3816,37548.0
2018-05-25 12:00:00,46.91,46.92,46.83,46.84,71119.0,40.3816,40.3902,40.3127,40.3214,71119.0
2018-05-25 12:30:00,46.84,46.87,46.82,46.83,58460.0,40.3214,40.3472,40.3041,40.3127,58460.0
2018-05-25 13:00:00,46.83,46.87,46.81,46.82,29749.0,40.3127,40.3472,40.2955,40.3041,29749.0
2018-05-25 13:30:00,46.81,46.82,46.79,46.81,35297.0,40.2955,40.3041,40.2783,40.2955,35297.0
2018-05-25 14:00:00,46.81,46.87,46.81,46.86,33008.0,40.2955,40.3472,40.2955,40.3386,33008.0
2018-05-25 14:30:00,46.86,46.86,46.79,46.81,60637.0,40.3386,40.3386,40.2783,40.2955,60637.0
2018-05-25 15:00:00,46.8,46.9,46.8,46.9,59250.0,40.2869,40.373,40.2869,40.373,59250.0
2018-05-25 15:30:00,46.89,46.91,46.84,46.88,467683.0,40.3644,40.3816,40.3214,40.3558,467683.0
2018-05-29 09:30:00,46.69,46.69,46.54,46.64,185091.0,40.1922,40.1922,40.0631,40.1492,185091.0
2018-05-29 10:00:00,46.64,46.73,46.63,46.72,65984.0,40.1492,40.2267,40.1406,40.2181,65984.0
2018-05-29 10:30:00,46.71,46.74,46.68,46.71,68564.0,40.2094,40.2353,40.1836,40.2094,68564.0
2018-05-29 11:00:00,46.71,46.78,46.68,46.75,77148.0,40.2094,40.2697,40.1836,40.2439,77148.0
2018-05-29 11:30:00,46.74,46.75,46.6,46.63,67305.0,40.2353,40.2439,40.1148,40.1406,67305.0
2018-05-29 12:00:00,46.63,46.63,46.45,46.49,60937.0,40.1406,40.1406,39.9856,40.0201,60937.0
2018-05-29 12:30:00,46.51,46.59,46.51,46.58,84007.0,40.0373,40.1061,40.0373,40.0975,84007.0
2018-05-29 13:00:00,46.58,46.58,46.5,46.5,59237.0,40.0975,40.0975,40.0287,40.0287,59237.0
2018-05-29 13:30:00,46.5,46.53,46.44,46.5,69404.0,40.0287,40.0545,39.977,40.0287,69404.0
2018-05-29 14:00:00,46.49,46.49,46.4,46.49,47703.0,40.0201,40.0201,39.9426,40.0201,47703.0
2018-05-29 14:30:00,46.48,46.52,46.37,46.39,90988.0,40.0115,40.0459,39.9168,39.934,90988.0
2018-05-29 15:00:00,46.38,46.42,46.38,46.41,80344.0,39.9254,39.9598,39.9254,39.9512,80344.0
2018-05-29 15:30:00,46.41,46.59,46.39,46.56,306213.0,39.9512,40.1061,39.934,40.0803,306213.0
2018-05-30 09:30:00,46.64,46.82,46.64,46.74,81546.0,40.1492,40.3041,40.1492,40.2353,81546.0
2018-05-30 10:00:00,46.76,46.81,46.72,46.81,36423.0,40.2525,40.2955,40.2181,40.2955,36423.0
2018-05-30 10:30:00,46.82,46.94,46.81,46.93,32172.0,40.3041,40.4074,40.2955,40.3988,32172.0
2018-05-30 11:00:00,46.94,46.97,46.93,46.93,21576.0,40.4074,40.4333,40.3988,40.3988,21576.0
2018-05-30 11:30:00,46.93,47.08,46.93,47.07,32745.0,40.3988,40.528,40.3988,40.5193,32745.0
2018-05-30 12:00:00,47.1,47.12,47.07,47.09,36882.0,40.5452,40.5624,40.5193,40.5366,36882.0
2018-05-30 12:30:00,47.1,47.14,47.07,47.13,32329.0,40.5452,40.5796,40.5193,40.571,32329.0
2018-05-30 13:00:00,47.16,47.27,47.14,47.22,51811.0,40.5968,40.6915,40.5796,40.6485,51811.0
2018-05-30 13:30:00,47.21,47.24,47.19,47.2,17244.0,40.6399,40.6657,40.6226,40.6313,17244.0
2018-05-30 14:00:00,47.2,47.26,47.2,47.22,91936.0,40.6313,40.6829,40.6313,40.6485,91936.0
2018-05-30 14:30:00,47.21,47.27,47.21,47.24,33648.0,40.6399,40.6915,40.6399,40.6657,33648.0
2018-05-30 15:00:00,47.24,47.25,47.17,47.19,25471.0,40.6657,40.6743,40.6054,40.6226,25471.0
2018-05-30 15:30:00,47.17,47.19,47.13,47.17,686307.0,40.6054,40.6226,40.571,40.6054,686307.0
2018-05-31 09:30:00,47.1,47.1,46.92,46.96,182195.0,40.5452,40.5452,40.3902,40.4247,182195.0
2018-05-31 10:00:00,46.96,46.98,46.91,46.95,358770.0,40.4247,40.4419,40.3816,40.416,358770.0
2018-05-31 10:30:00,46.94,47.01,46.92,46.99,51537.0,40.4074,40.4677,40.3902,40.4505,51537.0
2018-05-31 11:00:00,46.97,47.04,46.95,47.04,53677.0,40.4333,40.4935,40.416,40.4935,53677.0
2018-05-31 11:30:00,47.05,47.1,47.03,47.07,91204.0,40.5021,40.5452,40.4849,40.5193,91204.0
2018-05-31 12:00:00,47.06,47.07,46.99,47.0,36534.0,40.5107,40.5193,40.4505,40.4591,36534.0
2018-05-31 12:30:00,47.01,47.02,46.96,46.99,27242.0,40.4677,40.4763,40.4247,40.4505,27242.0
2018-05-31 13:00:00,46.98,46.99,46.89,46.91,32959.0,40.4419,40.4505,40.3644,40.3816,32959.0
2018-05-31 13:30:00,46.91,46.91,46.82,46.84,68925.0,40.3816,40.3816,40.3041,40.3214,68925.0
2018-05-31 14:00:00,46.83,46.86,46.78,46.83,62370.0,40.3127,40.3386,40.2697,40.3127,62370.0
2018-05-31 14:30:00,46.83,46.86,46.79,46.83,67971.0,40.3127,40.3386,40.2783,40.3127,67971.0
2018-05-31 15:00:00,46.86,46.91,46.83,46.91,33111.0,40.3386,40.3816,40.3127,40.3816,33111.0
2018-05-31 15:30:00,46.9,46.93,46.83,46.83,523467.0,40.373,40.3988,40.3127,40.3127,523467.0
2018-06-01 09:30:00,47.0,47.01,46.95,46.97,50872.0,40.4591,40.4677,40.416,40.4333,50872.0
2018-06-01 10:00:00,46.98,47.08,46.97,46.99,103905.0,40.4419,40.528,40.4333,40.4505,103905.0
2018-06-01 10:30:00,47.0,47.02,46.91,46.96,251970.0,40.4591,40.4763,40.3816,40.4247,251970.0
2018-06-01 11:00:00,46.96,46.98,46.87,46.88,48338.0,40.4247,40.4419,40.3472,40.3558,48338.0
2018-06-01 11:30:00,46.87,46.92,46.85,46.9,93743.0,40.3472,40.3902,40.33,40.373,93743.0
2018-06-01 12:00:00,46.91,46.96,46.9,46.92,22320.0,40.3816,40.4247,40.373,40.3902,22320.0
2018-06-01 12:30:00,46.92,46.99,46.92,46.96,50772.0,40.3902,40.4505,40.3902,40.4247,50772.0
2018-06-01 13:00:00,46.96,47.01,46.96,47.0,29164.0,40.4247,40.4677,40.4247,40.4591,29164.0
2018-06-01 13:30:00,46.99,46.99,46.92,46.93,8170.0,40.4505,40.4505,40.3902,40.3988,8170.0
2018-06-01 14:00:00,46.94,46.99,46.92,46.97,51613.0,40.4074,40.4505,40.3902,40.4333,51613.0
2018-06-01 14:30:00,46.98,47.02,46.95,46.98,62855.0,40.4419,40.4763,40.416,40.4419,62855.0
2018-06-01 15:00:00,46.98,46.98,46.89,46.93,141592.0,40.4419,40.4419,40.3644,40.3988,141592.0
2018-06-01 15:30:00,46.92,46.95,46.91,46.93,402716.0,40.3902,40.416,40.3816,40.3988,402716.0
2018-06-04 09:30:00,47.04,47.16,47.04,47.14,78201.0,40.4935,40.5968,40.4935,40.5796,78201.0
2018-06-04 10:00:00,47.14,47.16,47.0,47.0,38627.0,40.5796,40.5968,40.4591,40.4591,38627.0
2018-06-04 10:30:00,47.0,47.01,46.97,46.99,21816.0,40.4591,40.4677,40.4333,40.4505,21816.0
2018-06-04 11:00:00,46.99,47.01,46.94,46.96,37030.0,40.4505,40.4677,40.4074,40.4247,37030.0
2018-06-04 11:30:00,46.97,47.03,46.96,47.03,30790.0,40.4333,40.4849,40.4247,40.4849,30790.0
2018-06-04 12:00:00,47.02,47.03,47.0,47.01,38668.0,40.4763,40.4849,40.4591,40.4677,38668.0
2018-06-04 12:30:00,47.0,47.04,46.99,47.03,13817.0,40.4591,40.4935,40.4505,40.4849,13817.0
2018-06-04 13:00:00,47.04,47.05,47.02,47.03,31535.0,40.4935,40.5021,40.4763,40.4849,31535.0
2018-06-04 13:30:00,47.04,47.04,46.98,47.01,10818.0,40.4935,40.4935,40.4419,40.4677,10818.0
2018-06-04 14:00:00,47.02,47.08,47.02,47.07,11324.0,40.4763,40.528,40.4763,40.5193,11324.0
2018-06-04 14:30:00,47.07,47.1,47.07,47.1,31169.0,40.5193,40.5452,40.5193,40.5452,31169.0
2018-06-04 15:00:00,47.09,47.13,47.08,47.09,50200.0,40.5366,40.571,40.528,40.5366,50200.0
2018-06-04 15:30:00,47.09,47.09,47.03,47.06,404551.0,40.5366,40.5366,40.4849,40.5107,404551.0
2018-06-05 09:30:00,47.05,47.09,47.02,47.07,42082.0,40.5021,40.5366,40.4763,40.5193,42082.0
2018-06-05 10:00:00,47.07,47.13,47.06,47.09,47656.0,40.5193,40.571,40.5107,40.5366,47656.0
2018-06-05 10:30:00,47.09,47.1,47.01,47.03,30539.0,40.5366,40.5452,40.4677,40.4849,30539.0
2018-06-05 11:00:00,47.03,47.04,46.94,46.96,23450.0,40.4849,40.4935,40.4074,40.4247,23450.0
2018-06-05 11:30:00,46.95,46.96,46.88,46.9,40931.0,40.416,40.4247,40.3558,40.373,40931.0
2018-06-05 12:00:00,46.9,46.96,46.88,46.94,43678.0,40.373,40.4247,40.3558,40.4074,43678.0
2018-06-05 12:30:00,46.96,46.96,46.87,46.87,50727.0,40.4247,40.4247,40.3472,40.3472,50727.0
2018-06-05 13:00:00,46.87,46.9,46.85,46.9,24525.0,40.3472,40.373,40.33,40.373,24525.0
2018-06-05 13:30:00,46.89,46.91,46.87,46.89,12004.0,40.3644,40.3816,40.3472,40.3644,12004.0
2018-06-05 14:00:00,46.89,46.96,46.89,46.96,14492.0,40.3644,40.4247,40.3644,40.4247,14492.0
2018-06-05 14:30:00,46.95,46.98,46.95,46.97,10437.0,40.416,40.4419,40.416,40.4333,10437.0
2018-06-05 15:00:00,46.96,46.98,46.93,46.95,16957.0,40.4247,40.4419,40.3988,40.416,16957.0
2018-06-05 15:30:00,46.95,46.98,46.94,46.94,193153.0,40.416,40.4419,40.4074,40.4074,193153.0
2018-06-06 09:30:00,46.96,47.01,46.9,46.9,72133.0,40.4247,40.4677,40.373,40.373,72133.0
2018-06-06 10:00:00,46.9,46.9,46.78,46.81,36577.0,40.373,40.373,40.2697,40.2955,36577.0
2018-06-06 10:30:00,46.82,46.86,46.8,46.85,54659.0,40.3041,40.3386,40.2869,40.33,54659.0
2018-06-06 11:00:00,46.85,46.86,46.78,46.83,47133.0,40.33,40.3386,40.2697,40.3127,47133.0
2018-06-06 11:30:00,46.84,46.88,46.83,46.87,45489.0,40.3214,40.3558,40.3127,40.3472,45489.0
2018-06-06 12:00:00,46.87,46.92,46.86,46.9,34241.0,40.3472,40.3902,40.3386,40.373,34241.0
2018-06-06 12:30:00,46.92,46.93,46.87,46.89,21148.0,40.3902,40.3988,40.3472,40.3644,21148.0
2018-06-06 13:00:00,46.89,46.9,46.86,46.9,27648.0,40.3644,40.373,40.3386,40.373,27648.0
2018-06-06 13:30:00,46.9,46.9,46.81,46.81,63146.0,40.373,40.373,40.2955,40.2955,63146.0
2018-06-06 14:00:00,46.82,46.86,46.81,46.83,42226.0,40.3041,40.3386,40.2955,40.3127,42226.0
2018-06-06 14:30:00,46.81,46.9,46.8,46.89,28119.0,40.2955,40.373,40.2869,40.3644,28119.0
2018-06-06 15:00:00,46.89,46.92,46.88,46.91,64601.0,40.3644,40.3902,40.3558,40.3816,64601.0
2018-06-06 15:30:00,46.9,46.96,46.86,46.96,320679.0,40.373,40.4247,40.3386,40.4247,320679.0
2018-06-07 09:30:00,46.99,47.05,46.97,46.98,83107.0,40.4505,40.5021,40.4333,40.4419,83107.0
2018-06-07 10:00:00,46.98,47.02,46.94,46.94,40454.0,40.4419,40.4763,40.4074,40.4074,40454.0
2018-06-07 10:30:00,46.93,47.03,46.93,47.01,57860.0,40.3988,40.4849,40.3988,40.4677,57860.0
2018-06-07 11:00:00,47.0,47.02,46.97,46.99,39121.0,40.4591,40.4763,40.4333,40.4505,39121.0
2018-06-07 11:30:00,46.98,47.0,46.91,46.94,46840.0,40.4419,40.4591,40.3816,40.4074,46840.0
2018-06-07 12:00:00,46.94,47.08,46.94,47.07,31056.0,40.4074,40.528,40.4074,40.5193,31056.0
2018-06-07 12:30:00,47.07,47.09,47.03,47.08,47711.0,40.5193,40.5366,40.4849,40.528,47711.0
2018-06-07 13:00:00,47.08,47.13,47.01,47.01,54533.0,40.528,40.571,40.4677,40.4677,54533.0
2018-06-07 13:30:00,47.01,47.09,46.97,46.98,83115.0,40.4677,40.5366,40.4333,40.4419,83115.0
2018-06-07 14:00:00,46.98,47.04,46.97,47.02,54007.0,40.4419,40.4935,40.4333,40.4763,54007.0
2018-06-07 14:30:00,47.03,47.06,46.99,46.99,34745.0,40.4849,40.5107,40.4505,40.4505,34745.0
2018-06-07 15:00:00,47.0,47.05,46.93,47.02,46421.0,40.4591,40.5021,40.3988,40.4763,46421.0
2018-06-07 15:30:00,47.03,47.04,46.97,47.04,411011.0,40.4849,40.4935,40.4333,40.4935,411011.0
2018-06-08 09:30:00,47.03,47.16,47.03,47.13,105768.0,40.4849,40.5968,40.4849,40.571,105768.0
2018-06-08 10:00:00,47.15,47.15,47.08,47.1,51396.0,40.5882,40.5882,40.528,40.5452,51396.0
2018-06-08 10:30:00,47.11,47.16,47.08,47.15,35412.0,40.5538,40.5968,40.528,40.5882,35412.0
2018-06-08 11:00:00,47.13,47.14,47.06,47.08,35427.0,40.571,40.5796,40.5107,40.528,35427.0
2018-06-08 11:30:00,47.08,47.1,47.06,47.1,140379.0,40.528,40.5452,40.5107,40.5452,140379.0
2018-06-08 12:00:00,47.1,47.22,47.09,47.22,31027.0,40.5452,40.6485,40.5366,40.6485,31027.0
2018-06-08 12:30:00,47.21,47.24,47.2,47.22,31888.0,40.6399,40.6657,40.6313,40.6485,31888.0
2018-06-08 13:00:00,47.21,47.22,47.16,47.19,51061.0,40.6399,40.6485,40.5968,40.6226,51061.0
2018-06-08 13:30:00,47.19,47.2,47.15,47.17,168246.0,40.6226,40.6313,40.5882,40.6054,168246.0
2018-06-08 14:00:00,47.16,47.17,47.14,47.17,26292.0,40.5968,40.6054,40.5796,40.6054,26292.0
2018-06-08 14:30:00,47.16,47.18,47.14,47.15,61772.0,40.5968,40.614,40.5796,40.5882,61772.0
2018-06-08 15:00:00,47.15,47.18,47.12,47.18,40371.0,40.5882,40.614,40.5624,40.614,40371.0
2018-06-08 15:30:00,47.18,47.24,47.17,47.23,269813.0,40.614,40.6657,40.6054,40.6571,269813.0
2018-06-11 09:30:00,47.28,47.35,47.14,47.2,65374.0,40.7001,40.7604,40.5796,40.6313,65374.0
2018-06-11 10:00:00,47.21,47.22,47.18,47.21,78523.0,40.6399,40.6485,40.614,40.6399,78523.0
2018-06-11 10:30:00,47.2,47.26,47.19,47.19,37285.0,40.6313,40.6829,40.6226,40.6226,37285.0
2018-06-11 11:00:00,47.19,47.21,47.14,47.19,32726.0,40.6226,40.6399,40.5796,40.6226,32726.0
2018-06-11 11:30:00,47.2,47.25,47.19,47.25,39139.0,40.6313,40.6743,40.6226,40.6743,39139.0
2018-06-11 12:00:00,47.26,47.28,47.22,47.23,28491.0,40.6829,40.7001,40.6485,40.6571,28491.0
2018-06-11 12:30:00,47.24,47.25,47.2,47.2,19183.0,40.6657,40.6743,40.6313,40.6313,19183.0
2018-06-11 13:00:00,47.21,47.23,47.19,47.2,32542.0,40.6399,40.6571,40.6226,40.6313,32542.0
2018-06-11 13:30:00,47.19,47.19,47.15,47.16,31769.0,40.6226,40.6226,40.5882,40.5968,31769.0
2018-06-11 14:00:00,47.17,47.18,47.14,47.16,30100.0,40.6054,40.614,40.5796,40.5968,30100.0
2018-06-11 14:30:00,47.16,47.17,47.13,47.15,43005.0,40.5968,40.6054,40.571,40.5882,43005.0
2018-06-11 15:00:00,47.16,47.22,47.16,47.22,55478.0,40.5968,40.6485,40.5968,40.6485,55478.0
2018-06-11 15:30:00,47.22,47.22,47.1,47.12,405985.0,40.6485,40.6485,40.5452,40.5624,405985.0
2018-06-12 09:30:00,47.15,47.23,47.12,47.14,206428.0,40.5882,40.6571,40.5624,40.5796,206428.0
2018-06-12 10:00:00,47.15,47.23,47.14,47.22,36388.0,40.5882,40.6571,40.5796,40.6485,36388.0
2018-06-12 10:30:00,47.22,47.26,47.2,47.21,72454.0,40.6485,40.6829,40.6313,40.6399,72454.0
2018-06-12 11:00:00,47.22,47.22,47.18,47.2,67275.0,40.6485,40.6485,40.614,40.6313,67275.0
2018-06-12 11:30:00,47.19,47.21,47.17,47.21,30341.0,40.6226,40.6399,40.6054,40.6399,30341.0
2018-06-12 12:00:00,47.22,47.25,47.2,47.25,23253.0,40.6485,40.6743,40.6313,40.6743,23253.0
2018-06-12 12:30:00,47.25,47.27,47.24,47.25,26086.0,40.6743,40.6915,40.6657,40.6743,26086.0
2018-06-12 13:00:00,47.25,47.25,47.2,47.22,28410.0,40.6743,40.6743,40.6313,40.6485,28410.0
2018-06-12 13:30:00,47.22,47.29,47.21,47.29,15780.0,40.6485,40.7087,40.6399,40.7087,15780.0
2018-06-12 14:00:00,47.29,47.29,47.24,47.26,31286.0,40.7087,40.7087,40.6657,40.6829,31286.0
2018-06-12 14:30:00,47.26,47.29,47.24,47.26,28538.0,40.6829,40.7087,40.6657,40.6829,28538.0
2018-06-12 15:00:00,47.26,47.3,47.26,47.29,54538.0,40.6829,40.7173,40.6829,40.7087,54538.0
2018-06-12 15:30:00,47.29,47.33,47.25,47.31,386161.0,40.7087,40.7432,40.6743,40.7259,386161.0
2018-06-13 09:30:00,47.27,47.41,47.27,47.37,76401.0,40.6915,40.812,40.6915,40.7776,76401.0
2018-06-13 10:00:00,47.36,47.4,47.32,47.33,29336.0,40.769,40.8034,40.7346,40.7432,29336.0
2018-06-13 10:30:00,47.32,47.35,47.29,47.34,52624.0,40.7346,40.7604,40.7087,40.7518,52624.0
2018-06-13 11:00:00,47.36,47.37,47.3,47.3,29678.0,40.769,40.7776,40.7173,40.7173,29678.0
2018-06-13 11:30:00,47.3,47.3,47.23,47.23,23930.0,40.7173,40.7173,40.6571,40.6571,23930.0
2018-06-13 12:00:00,47.23,47.26,47.2,47.22,24258.0,40.6571,40.6829,40.6313,40.6485,24258.0
2018-06-13 12:30:00,47.22,47.27,47.2,47.24,16744.0,40.6485,40.6915,40.6313,40.6657,16744.0
2018-06-13 13:00:00,47.24,47.27,47.24,47.25,32384.0,40.6657,40.6915,40.6657,40.6743,32384.0
2018-06-13 13:30:00,47.24,47.25,47.22,47.23,15308.0,40.6657,40.6743,40.6485,40.6571,15308.0
2018-06-13 14:00:00,47.23,47.23,47.07,47.13,189427.0,40.6571,40.6571,40.5193,40.571,189427.0
2018-06-13 14:30:00,47.12,47.16,47.07,47.14,85098.0,40.5624,40.5968,40.5193,40.5796,85098.0
2018-06-13 15:00:00,47.14,47.22,47.12,47.13,75931.0,40.5796,40.6485,40.5624,40.571,75931.0
2018-06-13 15:30:00,47.13,47.15,47.04,47.05,285767.0,40.571,40.5882,40.4935,40.5021,285767.0
2018-06-14 09:30:00,47.15,47.25,47.14,47.2,165795.0,40.5882,40.6743,40.5796,40.6313,165795.0
2018-06-14 10:00:00,47.21,47.25,47.2,47.21,19109.0,40.6399,40.6743,40.6313,40.6399,19109.0
2018-06-14 10:30:00,47.22,47.23,47.16,47.18,37768.0,40.6485,40.6571,40.5968,40.614,37768.0
2018-06-14 11:00:00,47.18,47.22,47.15,47.2,42326.0,40.614,40.6485,40.5882,40.6313,42326.0
2018-06-14 11:30:00,47.22,47.27,47.2,47.26,19870.0,40.6485,40.6915,40.6313,40.6829,19870.0
2018-06-14 12:00:00,47.25,47.32,47.25,47.3,21943.0,40.6743,40.7346,40.6743,40.7173,21943.0
2018-06-14 12:30:00,47.3,47.31,47.26,47.27,22649.0,40.7173,40.7259,40.6829,40.6915,22649.0
2018-06-14 13:00:00,47.27,47.29,47.25,47.28,32283.0,40.6915,40.7087,40.6743,40.7001,32283.0
2018-06-14 13:30:00,47.28,47.28,47.2,47.2,24344.0,40.7001,40.7001,40.6313,40.6313,24344.0
2018-06-14 14:00:00,47.21,47.24,47.18,47.2,48723.0,40.6399,40.6657,40.614,40.6313,48723.0
2018-06-14 14:30:00,47.2,47.26,47.19,47.22,22570.0,40.6313,40.6829,40.6226,40.6485,22570.0
2018-06-14 15:00:00,47.23,47.26,47.22,47.26,29783.0,40.6571,40.6829,40.6485,40.6829,29783.0
2018-06-14 15:30:00,47.26,47.28,47.24,47.26,456397.0,40.6829,40.7001,40.6657,40.6829,456397.0
2018-06-15 09:30:00,47.16,47.21,47.08,47.16,212478.0,40.5968,40.6399,40.528,40.5968,212478.0
2018-06-15 10:00:00,47.19,47.27,47.17,47.22,47435.0,40.6226,40.6915,40.6054,40.6485,47435.0
2018-06-15 10:30:00,47.22,47.23,47.14,47.19,83672.0,40.6485,40.6571,40.5796,40.6226,83672.0
2018-06-15 11:00:00,47.2,47.28,47.19,47.24,33011.0,40.6313,40.7001,40.6226,40.6657,33011.0
2018-06-15 11:30:00,47.23,47.28,47.22,47.28,29441.0,40.6571,40.7001,40.6485,40.7001,29441.0
2018-06-15 12:00:00,47.28,47.28,47.2,47.23,51293.0,40.7001,40.7001,40.6313,40.6571,51293.0
2018-06-15 12:30:00,47.23,47.26,47.2,47.26,16060.0,40.6571,40.6829,40.6313,40.6829,16060.0
2018-06-15 13:00:00,47.25,47.26,47.22,47.24,23736.0,40.6743,40.6829,40.6485,40.6657,23736.0
2018-06-15 13:30:00,47.24,47.26,47.23,47.24,52677.0,40.6657,40.6829,40.6571,40.6657,52677.0
2018-06-15 14:00:00,47.25,47.39,47.23,47.38,23872.0,40.6743,40.7948,40.6571,40.7862,23872.0
2018-06-15 14:30:00,47.39,47.41,47.36,47.37,37186.0,40.7948,40.812,40.769,40.7776,37186.0
2018-06-15 15:00:00,47.36,47.37,47.3,47.36,57889.0,40.769,40.7776,40.7173,40.769,57889.0
2018-06-15 15:30:00,47.36,47.47,47.35,47.45,280254.0,40.769,40.8637,40.7604,40.8465,280254.0
2018-06-18 09:30:00,47.18,47.18,47.1,47.11,117745.0,40.6901,40.6901,40.6211,40.6297,117745.0
2018-06-18 10:00:00,47.1,47.16,47.06,47.16,68266.0,40.6211,40.6729,40.5866,40.6729,68266.0
2018-06-18 10:30:00,47.15,47.22,47.13,47.2,62889.0,40.6642,40.7246,40.647,40.7074,62889.0
2018-06-18 11:00:00,47.2,47.21,47.16,47.18,40774.0,40.7074,40.716,40.6729,40.6901,40774.0
2018-06-18 11:30:00,47.18,47.19,47.12,47.12,27198.0,40.6901,40.6987,40.6384,40.6384,27198.0
2018-06-18 12:00:00,47.12,47.13,47.04,47.05,34043.0,40.6384,40.647,40.5694,40.578,34043.0
2018-06-18 12:30:00,47.05,47.12,47.05,47.12,49942.0,40.578,40.6384,40.578,40.6384,49942.0
2018-06-18 13:00:00,47.13,47.18,47.12,47.15,25378.0,40.647,40.6901,40.6384,40.6642,25378.0
2018-06-18 13:30:00,47.15,47.16,47.12,47.14,236834.0,40.6642,40.6729,40.6384,40.6556,236834.0
2018-06-18 14:00:00,47.14,47.2,47.12,47.19,36874.0,40.6556,40.7074,40.6384,40.6987,36874.0
2018-06-18 14:30:00,47.18,47.21,47.13,47.14,27474.0,40.6901,40.716,40.647,40.6556,27474.0
2018-06-18 15:00:00,47.14,47.19,47.13,47.16,24929.0,40.6556,40.6987,40.647,40.6729,24929.0
2018-06-18 15:30:00,47.16,47.25,47.15,47.23,303190.0,40.6729,40.7505,40.6642,40.7332,303190.0
2018-06-19 09:30:00,47.03,47.19,46.98,47.12,91419.0,40.5607,40.6987,40.5176,40.6384,91419.0
2018-06-19 10:00:00,47.12,47.15,47.08,47.15,84015.0,40.6384,40.6642,40.6039,40.6642,84015.0
2018-06-19 10:30:00,47.14,47.24,47.14,47.23,60878.0,40.6556,40.7419,40.6556,40.7332,60878.0
2018-06-19 11:00:00,47.24,47.24,47.19,47.23,30664.0,40.7419,40.7419,40.6987,40.7332,30664.0
2018-06-19 11:30:00,47.23,47.26,47.19,47.23,85814.0,40.7332,40.7591,40.6987,40.7332,85814.0
2018-06-19 12:00:00,47.23,47.24,47.12,47.12,25821.0,40.7332,40.7419,40.6384,40.6384,25821.0
2018-06-19 12:30:00,47.11,47.14,47.08,47.13,31689.0,40.6297,40.6556,40.6039,40.647,31689.0
2018-06-19 13:00:00,47.14,47.15,47.09,47.09,26958.0,40.6556,40.6642,40.6125,40.6125,26958.0
2018-06-19 13:30:00,47.08,47.15,47.06,47.15,17470.0,40.6039,40.6642,40.5866,40.6642,17470.0
2018-06-19 14:00:00,47.16,47.22,47.16,47.18,13221.0,40.6729,40.7246,40.6729,40.6901,13221.0
2018-06-19 14:30:00,47.18,47.24,47.15,47.22,64894.0,40.6901,40.7419,40.6642,40.7246,64894.0
2018-06-19 15:00:00,47.22,47.23,47.16,47.16,32834.0,40.7246,40.7332,40.6729,40.6729,32834.0
2018-06-19 15:30:00,47.16,47.24,47.13,47.23,87024.0,40.6729,40.7419,40.647,40.7332,87024.0
2018-06-20 09:30:00,47.26,47.27,47.16,47.19,108613.0,40.7591,40.7677,40.6729,40.6987,108613.0
2018-06-20 10:00:00,47.18,47.22,47.15,47.22,39737.0,40.6901,40.7246,40.6642,40.7246,39737.0
2018-06-20 10:30:00,47.21,47.24,47.2,47.21,25072.0,40.716,40.7419,40.7074,40.716,25072.0
2018-06-20 11:00:00,47.2,47.27,47.19,47.25,98142.0,40.7074,40.7677,40.6987,40.7505,98142.0
2018-06-20 11:30:00,47.24,47.26,47.2,47.25,18180.0,40.7419,40.7591,40.7074,40.7505,18180.0
2018-06-20 12:00:00,47.25,47.28,47.23,47.25,49105.0,40.7505,40.7764,40.7332,40.7505,49105.0
2018-06-20 12:30:00,47.26,47.31,47.25,47.29,15972.0,40.7591,40.8022,40.7505,40.785,15972.0
2018-06-20 13:00:00,47.3,47.31,47.25,47.25,16850.0,40.7936,40.8022,40.7505,40.7505,16850.0
2018-06-20 13:30:00,47.25,47.27,47.23,47.27,13979.0,40.7505,40.7677,40.7332,40.7677,13979.0
2018-06-20 14:00:00,47.26,47.29,47.25,47.26,27031.0,40.7591,40.785,40.7505,40.7591,27031.0
2018-06-20 14:30:00,47.27,47.27,47.2,47.22,49183.0,40.7677,40.7677,40.7074,40.7246,49183.0
2018-06-20 15:00:00,47.2,47.24,47.2,47.23,59581.0,40.7074,40.7419,40.7074,40.7332,59581.0
2018-06-20 15:30:00,47.23,47.24,47.17,47.2,661554.0,40.7332,40.7419,40.6815,40.7074,661554.0
2018-06-21 09:30:00,47.15,47.17,47.09,47.11,43765.0,40.6642,40.6815,40.6125,40.6297,43765.0
2018-06-21 10:00:00,47.11,47.13,47.04,47.06,88607.0,40.6297,40.647,40.5694,40.5866,88607.0
2018-06-21 10:30:00,47.07,47.15,47.06,47.1,37854.0,40.5952,40.6642,40.5866,40.6211,37854.0
2018-06-21 11:00:00,47.1,47.16,47.08,47.1,88342.0,40.6211,40.6729,40.6039,40.6211,88342.0
2018-06-21 11:30:00,47.12,47.14,47.06,47.06,31815.0,40.6384,40.6556,40.5866,40.5866,31815.0
2018-06-21 12:00:00,47.06,47.08,47.01,47.03,27431.0,40.5866,40.6039,40.5435,40.5607,27431.0
2018-06-21 12:30:00,47.04,47.05,47.02,47.02,51607.0,40.5694,40.578,40.5521,40.5521,51607.0
2018-06-21 13:00:00,47.02,47.08,47.0,47.07,14055.0,40.5521,40.6039,40.5349,40.5952,14055.0
2018-06-21 13:30:00,47.07,47.14,47.05,47.13,21041.0,40.5952,40.6556,40.578,40.647,21041.0
2018-06-21 14:00:00,47.13,47.16,47.1,47.12,43700.0,40.647,40.6729,40.6211,40.6384,43700.0
2018-06-21 14:30:00,47.13,47.14,47.03,47.07,21195.0,40.647,40.6556,40.5607,40.5952,21195.0
2018-06-21 15:00:00,47.03,47.06,46.97,47.04,103658.0,40.5607,40.5866,40.509,40.5694,103658.0
2018-06-21 15:30:00,47.04,47.08,46.96,47.06,684088.0,40.5694,40.6039,40.5004,40.5866,684088.0
2018-06-22 09:30:00,47.2,47.25,47.16,47.22,68218.0,40.7074,40.7505,40.6729,40.7246,68218.0
2018-06-22 10:00:00,47.24,47.31,47.23,47.28,76097.0,40.7419,40.8022,40.7332,40.7764,76097.0
2018-06-22 10:30:00,47.28,47.36,47.25,47.33,61710.0,40.7764,40.8453,40.7505,40.8195,61710.0
2018-06-22 11:00:00,47.33,47.35,47.28,47.3,277456.0,40.8195,40.8367,40.7764,40.7936,277456.0
2018-06-22 11:30:00,47.3,47.35,47.28,47.3,69534.0,40.7936,40.8367,40.7764,40.7936,69534.0
2018-06-22 12:00:00,47.29,47.31,47.28,47.29,56018.0,40.785,40.8022,40.7764,40.785,56018.0
2018-06-22 12:30:00,47.29,47.34,47.28,47.33,48711.0,40.785,40.8281,40.7764,40.8195,48711.0
2018-06-22 13:00:00,47.34,47.36,47.31,47.32,62890.0,40.8281,40.8453,40.8022,40.8109,62890.0
2018-06-22 13:30:00,47.32,47.37,47.3,47.36,59041.0,40.8109,40.854,40.7936,40.8453,59041.0
2018-06-22 14:00:00,47.36,47.39,47.34,47.34,258633.0,40.8453,40.8712,40.8281,40.8281,258633.0
2018-06-22 14:30:00,47.35,47.4,47.33,47.38,63271.0,40.8367,40.8798,40.8195,40.8626,63271.0
2018-06-22 15:00:00,47.38,47.43,47.36,47.41,100022.0,40.8626,40.9057,40.8453,40.8885,100022.0
2018-06-22 15:30:00,47.41,47.42,47.31,47.33,735270.0,40.8885,40.8971,40.8022,40.8195,735270.0
2018-06-25 09:30:00,47.23,47.39,47.23,47.31,90063.0,40.7332,40.8712,40.7332,40.8022,90063.0
2018-06-25 10:00:00,47.32,47.34,47.23,47.28,112887.0,40.8109,40.8281,40.7332,40.7764,112887.0
2018-06-25 10:30:00,47.28,47.4,47.27,47.36,72370.0,40.7764,40.8798,40.7677,40.8453,72370.0
2018-06-25 11:00:00,47.38,47.4,47.26,47.27,51269.0,40.8626,40.8798,40.7591,40.7677,51269.0
2018-06-25 11:30:00,47.25,47.3,47.18,47.25,56660.0,40.7505,40.7936,40.6901,40.7505,56660.0
2018-06-25 12:00:00,47.24,47.27,47.14,47.27,137938.0,40.7419,40.7677,40.6556,40.7677,137938.0
2018-06-25 12:30:00,47.26,47.38,47.26,47.37,55419.0,40.7591,40.8626,40.7591,40.854,55419.0
2018-06-25 13:00:00,47.35,47.36,47.28,47.32,54129.0,40.8367,40.8453,40.7764,40.8109,54129.0
2018-06-25 13:30:00,47.32,47.41,47.31,47.37,38588.0,40.8109,40.8885,40.8022,40.854,38588.0
2018-06-25 14:00:00,47.36,47.37,47.31,47.34,25680.0,40.8453,40.854,40.8022,40.8281,25680.0
2018-06-25 14:30:00,47.33,47.34,47.23,47.27,72574.0,40.8195,40.8281,40.7332,40.7677,72574.0
2018-06-25 15:00:00,47.27,47.32,47.21,47.29,102583.0,40.7677,40.8109,40.716,40.785,102583.0
2018-06-25 15:30:00,47.29,47.5,47.27,47.4,459672.0,40.785,40.9661,40.7677,40.8798,459672.0
2018-06-26 09:30:00,47.43,47.43,47.32,47.43,54098.0,40.9057,40.9057,40.8109,40.9057,54098.0
2018-06-26 10:00:00,47.43,47.51,47.41,47.48,40654.0,40.9057,40.9747,40.8885,40.9488,40654.0
2018-06-26 10:30:00,47.47,47.5,47.45,47.5,33962.0,40.9402,40.9661,40.923,40.9661,33962.0
2018-06-26 11:00:00,47.5,47.52,47.47,47.5,30066.0,40.9661,40.9833,40.9402,40.9661,30066.0
2018-06-26 11:30:00,47.49,47.52,47.47,47.49,20177.0,40.9575,40.9833,40.9402,40.9575,20177.0
2018-06-26 12:00:00,47.5,47.51,47.47,47.48,39758.0,40.9661,40.9747,40.9402,40.9488,39758.0
2018-06-26 12:30:00,47.48,47.5,47.45,47.5,68340.0,40.9488,40.9661,40.923,40.9661,68340.0
2018-06-26 13:00:00,47.49,47.53,47.47,47.52,30295.0,40.9575,40.992,40.9402,40.9833,30295.0
2018-06-26 13:30:00,47.52,47.55,47.5,47.51,12101.0,40.9833,41.0092,40.9661,40.9747,12101.0
2018-06-26 14:00:00,47.52,47.52,47.47,47.48,16725.0,40.9833,40.9833,40.9402,40.9488,16725.0
2018-06-26 14:30:00,47.48,47.52,47.47,47.48,24421.0,40.9488,40.9833,40.9402,40.9488,24421.0
2018-06-26 15:00:00,47.48,47.49,47.43,47.44,60445.0,40.9488,40.9575,40.9057,40.9143,60445.0
2018-06-26 15:30:00,47.44,47.47,47.31,47.35,995702.0,40.9143,40.9402,40.8022,40.8367,995702.0
2018-06-27 09:30:00,47.35,47.5,47.28,47.43,156848.0,40.8367,40.9661,40.7764,40.9057,156848.0
2018-06-27 10:00:00,47.44,47.52,47.41,47.51,51381.0,40.9143,40.9833,40.8885,40.9747,51381.0
2018-06-27 10:30:00,47.5,47.5,47.45,47.46,34887.0,40.9661,40.9661,40.923,40.9316,34887.0
2018-06-27 11:00:00,47.45,47.51,47.39,47.41,109720.0,40.923,40.9747,40.8712,40.8885,109720.0
2018-06-27 11:30:00,47.4,47.5,47.37,47.49,57382.0,40.8798,40.9661,40.854,40.9575,57382.0
2018-06-27 12:00:00,47.49,47.52,47.48,47.49,42772.0,40.9575,40.9833,40.9488,40.9575,42772.0
2018-06-27 12:30:00,47.47,47.48,47.37,47.37,29147.0,40.9402,40.9488,40.854,40.854,29147.0
2018-06-27 13:00:00,47.37,47.4,47.27,47.3,65782.0,40.854,40.8798,40.7677,40.7936,65782.0
2018-06-27 13:30:00,47.28,47.3,47.23,47.27,68706.0,40.7764,40.7936,40.7332,40.7677,68706.0
2018-06-27 14:00:00,47.27,47.29,47.22,47.22,56650.0,40.7677,40.785,40.7246,40.7246,56650.0
2018-06-27 14:30:00,47.22,47.28,47.18,47.18,33070.0,40.7246,40.7764,40.6901,40.6901,33070.0
2018-06-27 15:00:00,47.2,47.22,47.1,47.2,142663.0,40.7074,40.7246,40.6211,40.7074,142663.0
2018-06-27 15:30:00,47.2,47.24,47.09,47.09,530452.0,40.7074,40.7419,40.6125,40.6125,530452.0
2018-06-28 09:30:00,47.1,47.32,47.1,47.26,87155.0,40.6211,40.8109,40.6211,40.7591,87155.0
2018-06-28 10:00:00,47.26,47.28,47.19,47.26,129570.0,40.7591,40.7764,40.6987,40.7591,129570.0
2018-06-28 10:30:00,47.25,47.25,47.14,47.21,110116.0,40.7505,40.7505,40.6556,40.716,110116.0
2018-06-28 11:00:00,47.21,47.28,47.16,47.27,91610.0,40.716,40.7764,40.6729,40.7677,91610.0
2018-06-28 11:30:00,47.27,47.3,47.23,47.25,52754.0,40.7677,40.7936,40.7332,40.7505,52754.0
2018-06-28 12:00:00,47.25,47.26,47.16,47.18,159785.0,40.7505,40.7591,40.6729,40.6901,159785.0
2018-06-28 12:30:00,47.19,47.24,47.14,47.23,61447.0,40.6987,40.7419,40.6556,40.7332,61447.0
2018-06-28 13:00:00,47.25,47.31,47.24,47.31,38894.0,40.7505,40.8022,40.7419,40.8022,38894.0
2018-06-28 13:30:00,47.31,47.34,47.28,47.32,46392.0,40.8022,40.8281,40.7764,40.8109,46392.0
2018-06-28 14:00:00,47.33,47.39,47.31,47.38,50177.0,40.8195,40.8712,40.8022,40.8626,50177.0
2018-06-28 14:30:00,47.39,47.44,47.36,47.44,53681.0,40.8712,40.9143,40.8453,40.9143,53681.0
2018-06-28 15:00:00,47.45,47.47,47.41,47.41,51837.0,40.923,40.9402,40.8885,40.8885,51837.0
2018-06-28 15:30:00,47.41,47.42,47.33,47.39,665912.0,40.8885,40.8971,40.8195,40.8712,665912.0
2018-06-29 09:30:00,47.4,47.41,47.25,47.41,156503.0,40.8798,40.8885,40.7505,40.8885,156503.0
2018-06-29 10:00:00,47.42,47.47,47.4,47.42,30085.0,40.8971,40.9402,40.8798,40.8971,30085.0
2018-06-29 10:30:00,47.4,47.54,47.4,47.54,44590.0,40.8798,41.0006,40.8798,41.0006,44590.0
2018-06-29 11:00:00,47.55,47.64,47.55,47.63,34882.0,41.0092,41.0868,41.0092,41.0782,34882.0
2018-06-29 11:30:00,47.64,47.68,47.63,47.63,39861.0,41.0868,41.1213,41.0782,41.0782,39861.0
2018-06-29 12:00:00,47.64,47.73,47.64,47.72,36948.0,41.0868,41.1645,41.0868,41.1558,36948.0
2018-06-29 12:30:00,47.71,47.71,47.64,47.66,26048.0,41.1472,41.1472,41.0868,41.1041,26048.0
2018-06-29 13:00:00,47.67,47.73,47.66,47.69,12511.0,41.1127,41.1645,41.1041,41.13,12511.0
2018-06-29 13:30:00,47.69,47.71,47.67,47.7,18303.0,41.13,41.1472,41.1127,41.1386,18303.0
2018-06-29 14:00:00,47.69,47.7,47.6,47.65,47675.0,41.13,41.1386,41.0523,41.0955,47675.0
2018-06-29 14:30:00,47.64,47.66,47.6,47.66,19239.0,41.0868,41.1041,41.0523,41.1041,19239.0
2018-06-29 15:00:00,47.65,47.68,47.59,47.61,41075.0,41.0955,41.1213,41.0437,41.061,41075.0
2018-06-29 15:30:00,47.59,47.6,47.41,47.41,546942.0,41.0437,41.0523,40.8885,40.8885,546942.0
2018-07-02 09:30:00,47.24,47.35,47.23,47.34,121556.0,40.7419,40.8367,40.7332,40.8281,121556.0
2018-07-02 10:00:00,47.34,47.41,47.27,47.31,151443.0,40.8281,40.8885,40.7677,40.8022,151443.0
2018-07-02 10:30:00,47.31,47.32,47.27,47.29,89642.0,40.8022,40.8109,40.7677,40.785,89642.0
2018-07-02 11:00:00,47.3,47.35,47.29,47.3,197925.0,40.7936,40.8367,40.785,40.7936,197925.0
2018-07-02 11:30:00,47.28,47.31,47.25,47.28,159286.0,40.7764,40.8022,40.7505,40.7764,159286.0
2018-07-02 12:00:00,47.27,47.28,47.16,47.17,29681.0,40.7677,40.7764,40.6729,40.6815,29681.0
2018-07-02 12:30:00,47.17,47.22,47.17,47.19,96256.0,40.6815,40.7246,40.6815,40.6987,96256.0
2018-07-02 13:00:00,47.17,47.18,47.11,47.11,115869.0,40.6815,40.6901,40.6297,40.6297,115869.0
2018-07-02 13:30:00,47.1,47.23,47.1,47.23,219373.0,40.6211,40.7332,40.6211,40.7332,219373.0
2018-07-02 14:00:00,47.22,47.37,47.22,47.36,250711.0,40.7246,40.854,40.7246,40.8453,250711.0
2018-07-02 14:30:00,47.37,47.39,47.3,47.3,28524.0,40.854,40.8712,40.7936,40.7936,28524.0
2018-07-02 15:00:00,47.31,47.38,47.26,47.38,31917.0,40.8022,40.8626,40.7591,40.8626,31917.0
2018-07-02 15:30:00,47.37,47.49,47.34,47.48,158014.0,40.854,40.9575,40.8281,40.9488,158014.0
2018-07-03 09:30:00,47.55,47.72,47.51,47.65,86575.0,41.0092,41.1558,40.9747,41.0955,86575.0
2018-07-03 10:00:00,47.65,47.7,47.62,47.65,76218.0,41.0955,41.1386,41.0696,41.0955,76218.0
2018-07-03 10:30:00,47.63,47.65,47.57,47.6,85387.0,41.0782,41.0955,41.0265,41.0523,85387.0
2018-07-03 11:00:00,47.6,47.69,47.58,47.68,37008.0,41.0523,41.13,41.0351,41.1213,37008.0
2018-07-03 11:30:00,47.67,47.76,47.67,47.75,184238.0,41.1127,41.1903,41.1127,41.1817,184238.0
2018-07-03 12:00:00,47.75,47.77,47.64,47.64,42762.0,41.1817,41.199,41.0868,41.0868,42762.0
2018-07-03 12:30:00,47.64,47.64,47.44,47.51,443224.0,41.0868,41.0868,40.9143,40.9747,443224.0
2018-07-05 09:30:00,47.62,47.67,47.56,47.58,179624.0,41.0696,41.1127,41.0178,41.0351,179624.0
2018-07-05 10:00:00,47.59,47.63,47.56,47.59,67134.0,41.0437,41.0782,41.0178,41.0437,67134.0
2018-07-05 10:30:00,47.6,47.61,47.52,47.57,38229.0,41.0523,41.061,40.9833,41.0265,38229.0
2018-07-05 11:00:00,47.56,47.6,47.56,47.57,49104.0,41.0178,41.0523,41.0178,41.0265,49104.0
2018-07-05 11:30:00,47.56,47.63,47.55,47.6,30778.0,41.0178,41.0782,41.0092,41.0523,30778.0
2018-07-05 12:00:00,47.61,47.74,47.61,47.7,40982.0,41.061,41.1731,41.061,41.1386,40982.0
2018-07-05 12:30:00,47.69,47.7,47.64,47.66,27671.0,41.13,41.1386,41.0868,41.1041,27671.0
2018-07-05 13:00:00,47.66,47.69,47.65,47.67,13800.0,41.1041,41.13,41.0955,41.1127,13800.0
2018-07-05 13:30:00,47.68,47.7,47.65,47.7,26246.0,41.1213,41.1386,41.0955,41.1386,26246.0
2018-07-05 14:00:00,47.71,47.75,47.61,47.71,47661.0,41.1472,41.1817,41.061,41.1472,47661.0
2018-07-05 14:30:00,47.7,47.73,47.67,47.69,25968.0,41.1386,41.1645,41.1127,41.13,25968.0
2018-07-05 15:00:00,47.69,47.75,47.68,47.73,46835.0,41.13,41.1817,41.1213,41.1645,46835.0
2018-07-05 15:30:00,47.73,47.87,47.72,47.87,336196.0,41.1645,41.2852,41.1558,41.2852,336196.0
2018-07-06 09:30:00,47.85,47.97,47.85,47.93,83076.0,41.2679,41.3714,41.2679,41.3369,83076.0
2018-07-06 10:00:00,47.93,47.98,47.93,47.96,34675.0,41.3369,41.3801,41.3369,41.3628,34675.0
2018-07-06 10:30:00,47.97,48.03,47.93,48.02,50355.0,41.3714,41.4232,41.3369,41.4146,50355.0
2018-07-06 11:00:00,48.02,48.16,48.02,48.11,89472.0,41.4146,41.5353,41.4146,41.4922,89472.0
2018-07-06 11:30:00,48.11,48.17,48.1,48.13,53255.0,41.4922,41.5439,41.4836,41.5094,53255.0
2018-07-06 12:00:00,48.15,48.19,48.15,48.17,55869.0,41.5267,41.5612,41.5267,41.5439,55869.0
2018-07-06 12:30:00,48.14,48.14,48.11,48.13,42066.0,41.5181,41.5181,41.4922,41.5094,42066.0
2018-07-06 13:00:00,48.13,48.19,48.12,48.18,23389.0,41.5094,41.5612,41.5008,41.5526,23389.0
2018-07-06 13:30:00,48.18,48.19,48.12,48.14,46110.0,41.5526,41.5612,41.5008,41.5181,46110.0
2018-07-06 14:00:00,48.14,48.14,48.1,48.1,48280.0,41.5181,41.5181,41.4836,41.4836,48280.0
2018-07-06 14:30:00,48.11,48.14,48.09,48.13,37350.0,41.4922,41.5181,41.4749,41.5094,37350.0
2018-07-06 15:00:00,48.13,48.15,48.09,48.13,25339.0,41.5094,41.5267,41.4749,41.5094,25339.0
2018-07-06 15:30:00,48.13,48.14,48.01,48.1,639798.0,41.5094,41.5181,41.4059,41.4836,639798.0
2018-07-09 09:30:00,48.2,48.2,48.06,48.09,96129.0,41.5698,41.5698,41.4491,41.4749,96129.0
2018-07-09 10:00:00,48.1,48.11,48.04,48.04,35532.0,41.4836,41.4922,41.4318,41.4318,35532.0
2018-07-09 10:30:00,48.06,48.08,48.02,48.08,20215.0,41.4491,41.4663,41.4146,41.4663,20215.0
2018-07-09 11:00:00,48.06,48.09,48.03,48.08,27773.0,41.4491,41.4749,41.4232,41.4663,27773.0
2018-07-09 11:30:00,48.07,48.13,48.07,48.13,29484.0,41.4577,41.5094,41.4577,41.5094,29484.0
2018-07-09 12:00:00,48.12,48.18,48.12,48.14,10982.0,41.5008,41.5526,41.5008,41.5181,10982.0
2018-07-09 12:30:00,48.12,48.12,48.05,48.06,30767.0,41.5008,41.5008,41.4404,41.4491,30767.0
2018-07-09 13:00:00,48.05,48.06,47.89,47.9,33512.0,41.4404,41.4491,41.3024,41.3111,33512.0
2018-07-09 13:30:00,47.89,47.93,47.88,47.91,30770.0,41.3024,41.3369,41.2938,41.3197,30770.0
2018-07-09 14:00:00,47.92,47.92,47.83,47.83,58563.0,41.3283,41.3283,41.2507,41.2507,58563.0
2018-07-09 14:30:00,47.84,47.87,47.84,47.85,23067.0,41.2593,41.2852,41.2593,41.2679,23067.0
2018-07-09 15:00:00,47.85,47.86,47.78,47.8,135399.0,41.2679,41.2766,41.2076,41.2248,135399.0
2018-07-09 15:30:00,47.8,47.87,47.79,47.86,483960.0,41.2248,41.2852,41.2162,41.2766,483960.0
2018-07-10 09:30:00,47.88,47.98,47.76,47.95,91246.0,41.2938,41.3801,41.1903,41.3542,91246.0
2018-07-10 10:00:00,47.97,48.04,47.94,47.97,25695.0,41.3714,41.4318,41.3456,41.3714,25695.0
2018-07-10 10:30:00,47.97,48.07,47.96,48.06,17717.0,41.3714,41.4577,41.3628,41.4491,17717.0
2018-07-10 11:00:00,48.07,48.08,47.99,48.01,20080.0,41.4577,41.4663,41.3887,41.4059,20080.0
2018-07-10 11:30:00,48.02,48.06,47.97,48.05,16908.0,41.4146,41.4491,41.3714,41.4404,16908.0
2018-07-10 12:00:00,48.04,48.12,48.04,48.1,22187.0,41.4318,41.5008,41.4318,41.4836,22187.0
2018-07-10 12:30:00,48.11,48.12,48.07,48.07,24991.0,41.4922,41.5008,41.4577,41.4577,24991.0
2018-07-10 13:00:00,48.08,48.1,48.06,48.09,17297.0,41.4663,41.4836,41.4491,41.4749,17297.0
2018-07-10 13:30:00,48.1,48.11,48.08,48.09,25485.0,41.4836,41.4922,41.4663,41.4749,25485.0
2018-07-10 14:00:00,48.1,48.18,48.1,48.17,13436.0,41.4836,41.5526,41.4836,41.5439,13436.0
2018-07-10 14:30:00,48.17,48.17,48.11,48.13,32813.0,41.5439,41.5439,41.4922,41.5094,32813.0
2018-07-10 15:00:00,48.11,48.16,48.11,48.14,21352.0,41.4922,41.5353,41.4922,41.5181,21352.0
2018-07-10 15:30:00,48.14,48.17,48.11,48.14,195309.0,41.5181,41.5439,41.4922,41.5181,195309.0
2018-07-11 09:30:00,47.92,48.13,47.92,48.1,83905.0,41.3283,41.5094,41.3283,41.4836,83905.0
2018-07-11 10:00:00,48.09,48.2,48.09,48.19,43597.0,41.4749,41.5698,41.4749,41.5612,43597.0
2018-07-11 10:30:00,48.2,48.2,48.12,48.18,46837.0,41.5698,41.5698,41.5008,41.5526,46837.0
2018-07-11 11:00:00,48.18,48.25,48.15,48.16,58580.0,41.5526,41.6129,41.5267,41.5353,58580.0
2018-07-11 11:30:00,48.15,48.2,48.08,48.08,26724.0,41.5267,41.5698,41.4663,41.4663,26724.0
2018-07-11 12:00:00,48.08,48.12,48.06,48.08,33710.0,41.4663,41.5008,41.4491,41.4663,33710.0
2018-07-11 12:30:00,48.07,48.11,48.07,48.07,23987.0,41.4577,41.4922,41.4577,41.4577,23987.0
2018-07-11 13:00:00,48.09,48.12,48.05,48.1,42022.0,41.4749,41.5008,41.4404,41.4836,42022.0
2018-07-11 13:30:00,48.11,48.12,48.08,48.1,38285.0,41.4922,41.5008,41.4663,41.4836,38285.0
2018-07-11 14:00:00,48.11,48.15,48.09,48.15,33255.0,41.4922,41.5267,41.4749,41.5267,33255.0
2018-07-11 14:30:00,48.15,48.16,48.12,48.15,57992.0,41.5267,41.5353,41.5008,41.5267,57992.0
2018-07-11 15:00:00,48.15,48.18,48.11,48.11,70879.0,41.5267,41.5526,41.4922,41.4922,70879.0
2018-07-11 15:30:00,48.12,48.18,48.11,48.13,307472.0,41.5008,41.5526,41.4922,41.5094,307472.0
2018-07-12 09:30:00,48.18,48.3,48.18,48.25,101249.0,41.5526,41.656,41.5526,41.6129,101249.0
2018-07-12 10:00:00,48.27,48.28,48.18,48.24,33014.0,41.6302,41.6388,41.5526,41.6043,33014.0
2018-07-12 10:30:00,48.24,48.27,48.2,48.23,17574.0,41.6043,41.6302,41.5698,41.5957,17574.0
2018-07-12 11:00:00,48.25,48.29,48.25,48.26,17052.0,41.6129,41.6474,41.6129,41.6215,17052.0
2018-07-12 11:30:00,48.26,48.29,48.24,48.29,87633.0,41.6215,41.6474,41.6043,41.6474,87633.0
2018-07-12 12:00:00,48.28,48.33,48.26,48.32,38125.0,41.6388,41.6819,41.6215,41.6733,38125.0
2018-07-12 12:30:00,48.32,48.37,48.26,48.36,33544.0,41.6733,41.7164,41.6215,41.7078,33544.0
2018-07-12 13:00:00,48.35,48.37,48.34,48.37,18166.0,41.6992,41.7164,41.6905,41.7164,18166.0
2018-07-12 13:30:00,48.37,48.38,48.34,48.34,30307.0,41.7164,41.725,41.6905,41.6905,30307.0
2018-07-12 14:00:00,48.34,48.35,48.31,48.31,24062.0,41.6905,41.6992,41.6647,41.6647,24062.0
2018-07-12 14:30:00,48.31,48.32,48.28,48.31,20860.0,41.6647,41.6733,41.6388,41.6647,20860.0
2018-07-12 15:00:00,48.33,48.36,48.3,48.35,25726.0,41.6819,41.7078,41.656,41.6992,25726.0
2018-07-12 15:30:00,48.36,48.41,48.33,48.4,553631.0,41.7078,41.7509,41.6819,41.7423,553631.0
2018-07-13 09:30:00,48.37,48.45,48.37,48.37,54721.0,41.7164,41.7854,41.7164,41.7164,54721.0
2018-07-13 10:00:00,48.38,48.38,48.27,48.29,19808.0,41.725,41.725,41.6302,41.6474,19808.0
2018-07-13 10:30:00,48.31,48.41,48.31,48.41,40722.0,41.6647,41.7509,41.6647,41.7509,40722.0
2018-07-13 11:00:00,48.41,48.41,48.35,48.4,22320.0,41.7509,41.7509,41.6992,41.7423,22320.0
2018-07-13 11:30:00,48.4,48.42,48.36,48.37,107658.0,41.7423,41.7595,41.7078,41.7164,107658.0
2018-07-13 12:00:00,48.38,48.39,48.36,48.39,14669.0,41.725,41.7337,41.7078,41.7337,14669.0
2018-07-13 12:30:00,48.38,48.41,48.38,48.4,12743.0,41.725,41.7509,41.725,41.7423,12743.0
2018-07-13 13:00:00,48.4,48.41,48.37,48.39,47051.0,41.7423,41.7509,41.7164,41.7337,47051.0
2018-07-13 13:30:00,48.4,48.4,48.37,48.38,62912.0,41.7423,41.7423,41.7164,41.725,62912.0
2018-07-13 14:00:00,48.37,48.38,48.34,48.38,17296.0,41.7164,41.725,41.6905,41.725,17296.0
2018-07-13 14:30:00,48.38,48.4,48.36,48.39,13809.0,41.725,41.7423,41.7078,41.7337,13809.0
2018-07-13 15:00:00,48.39,48.42,48.36,48.37,9014.0,41.7337,41.7595,41.7078,41.7164,9014.0
2018-07-13 15:30:00,48.37,48.42,48.35,48.41,234257.0,41.7164,41.7595,41.6992,41.7509,234257.0
2018-07-16 09:30:00,48.39,48.41,48.23,48.25,57686.0,41.7337,41.7509,41.5957,41.6129,57686.0
2018-07-16 10:00:00,48.28,48.28,48.21,48.25,28182.0,41.6388,41.6388,41.5784,41.6129,28182.0
2018-07-16 10:30:00,48.25,48.31,48.24,48.29,30036.0,41.6129,41.6647,41.6043,41.6474,30036.0
2018-07-16 11:00:00,48.29,48.32,48.27,48.29,23902.0,41.6474,41.6733,41.6302,41.6474,23902.0
2018-07-16 11:30:00,48.3,48.31,48.24,48.26,19916.0,41.656,41.6647,41.6043,41.6215,19916.0
2018-07-16 12:00:00,48.25,48.33,48.25,48.32,24976.0,41.6129,41.6819,41.6129,41.6733,24976.0
2018-07-16 12:30:00,48.32,48.35,48.3,48.34,71774.0,41.6733,41.6992,41.656,41.6905,71774.0
2018-07-16 13:00:00,48.34,48.34,48.29,48.3,18306.0,41.6905,41.6905,41.6474,41.656,18306.0
2018-07-16 13:30:00,48.29,48.3,48.26,48.29,13351.0,41.6474,41.656,41.6215,41.6474,13351.0
2018-07-16 14:00:00,48.29,48.3,48.26,48.3,20587.0,41.6474,41.656,41.6215,41.656,20587.0
2018-07-16 14:30:00,48.29,48.29,48.22,48.24,17318.0,41.6474,41.6474,41.5871,41.6043,17318.0
2018-07-16 15:00:00,48.24,48.3,48.24,48.28,12560.0,41.6043,41.656,41.6043,41.6388,12560.0
2018-07-16 15:30:00,48.29,48.29,48.24,48.27,437641.0,41.6474,41.6474,41.6043,41.6302,437641.0
2018-07-17 09:30:00,48.32,48.37,48.26,48.28,30668.0,41.6733,41.7164,41.6215,41.6388,30668.0
2018-07-17 10:00:00,48.28,48.32,48.26,48.3,19451.0,41.6388,41.6733,41.6215,41.656,19451.0
2018-07-17 10:30:00,48.32,48.36,48.3,48.36,12709.0,41.6733,41.7078,41.656,41.7078,12709.0
2018-07-17 11:00:00,48.37,48.42,48.37,48.39,10373.0,41.7164,41.7595,41.7164,41.7337,10373.0
2018-07-17 11:30:00,48.4,48.44,48.38,48.43,17417.0,41.7423,41.7768,41.725,41.7682,17417.0
2018-07-17 12:00:00,48.43,48.43,48.4,48.4,19093.0,41.7682,41.7682,41.7423,41.7423,19093.0
2018-07-17 12:30:00,48.41,48.42,48.37,48.4,13748.0,41.7509,41.7595,41.7164,41.7423,13748.0
2018-07-17 13:00:00,48.41,48.43,48.35,48.35,31503.0,41.7509,41.7682,41.6992,41.6992,31503.0
2018-07-17 13:30:00,48.36,48.39,48.35,48.37,17628.0,41.7078,41.7337,41.6992,41.7164,17628.0
2018-07-17 14:00:00,48.35,48.38,48.34,48.37,29016.0,41.6992,41.725,41.6905,41.7164,29016.0
2018-07-17 14:30:00,48.36,48.38,48.34,48.36,28742.0,41.7078,41.725,41.6905,41.7078,28742.0
2018-07-17 15:00:00,48.36,48.43,48.35,48.41,138206.0,41.7078,41.7682,41.6992,41.7509,138206.0
2018-07-17 15:30:00,48.42,48.44,48.37,48.38,229255.0,41.7595,41.7768,41.7164,41.725,229255.0
2018-07-18 09:30:00,48.35,48.4,48.29,48.3,128996.0,41.6992,41.7423,41.6474,41.656,128996.0
2018-07-18 10:00:00,48.31,48.33,48.27,48.33,62680.0,41.6647,41.6819,41.6302,41.6819,62680.0
2018-07-18 10:30:00,48.33,48.34,48.23,48.24,28898.0,41.6819,41.6905,41.5957,41.6043,28898.0
2018-07-18 11:00:00,48.24,48.27,48.2,48.27,33689.0,41.6043,41.6302,41.5698,41.6302,33689.0
2018-07-18 11:30:00,48.26,48.31,48.26,48.3,11207.0,41.6215,41.6647,41.6215,41.656,11207.0
2018-07-18 12:00:00,48.31,48.36,48.31,48.35,26992.0,41.6647,41.7078,41.6647,41.6992,26992.0
2018-07-18 12:30:00,48.35,48.36,48.29,48.3,25408.0,41.6992,41.7078,41.6474,41.656,25408.0
2018-07-18 13:00:00,48.29,48.32,48.28,48.32,42480.0,41.6474,41.6733,41.6388,41.6733,42480.0
2018-07-18 13:30:00,48.31,48.32,48.28,48.31,37263.0,41.6647,41.6733,41.6388,41.6647,37263.0
2018-07-18 14:00:00,48.31,48.33,48.28,48.32,17481.0,41.6647,41.6819,41.6388,41.6733,17481.0
2018-07-18 14:30:00,48.32,48.36,48.31,48.33,23599.0,41.6733,41.7078,41.6647,41.6819,23599.0
2018-07-18 15:00:00,48.33,48.34,48.32,48.34,48253.0,41.6819,41.6905,41.6733,41.6905,48253.0
2018-07-18 15:30:00,48.34,48.36,48.32,48.34,210099.0,41.6905,41.7078,41.6733,41.6905,210099.0
2018-07-19 09:30:00,48.29,48.39,48.29,48.36,67956.0,41.6474,41.7337,41.6474,41.7078,67956.0
2018-07-19 10:00:00,48.37,48.42,48.35,48.38,47842.0,41.7164,41.7595,41.6992,41.725,47842.0
2018-07-19 10:30:00,48.38,48.4,48.34,48.35,54904.0,41.725,41.7423,41.6905,41.6992,54904.0
2018-07-19 11:00:00,48.35,48.43,48.34,48.39,36406.0,41.6992,41.7682,41.6905,41.7337,36406.0
2018-07-19 11:30:00,48.39,48.47,48.38,48.47,67195.0,41.7337,41.8027,41.725,41.8027,67195.0
2018-07-19 12:00:00,48.47,48.51,48.45,48.5,36693.0,41.8027,41.8372,41.7854,41.8285,36693.0
2018-07-19 12:30:00,48.51,48.53,48.49,48.52,23958.0,41.8372,41.8544,41.8199,41.8458,23958.0
2018-07-19 13:00:00,48.52,48.58,48.49,48.54,110088.0,41.8458,41.8975,41.8199,41.863,110088.0
2018-07-19 13:30:00,48.54,48.54,48.46,48.53,56537.0,41.863,41.863,41.794,41.8544,56537.0
2018-07-19 14:00:00,48.53,48.56,48.52,48.54,47428.0,41.8544,41.8803,41.8458,41.863,47428.0
2018-07-19 14:30:00,48.54,48.55,48.46,48.49,34828.0,41.863,41.8717,41.794,41.8199,34828.0
2018-07-19 15:00:00,48.48,48.52,48.44,48.46,53234.0,41.8113,41.8458,41.7768,41.794,53234.0
2018-07-19 15:30:00,48.46,48.47,48.41,48.43,303602.0,41.794,41.8027,41.7509,41.7682,303602.0
2018-07-20 09:30:00,48.33,48.35,48.19,48.23,125654.0,41.6819,41.6992,41.5612,41.5957,125654.0
2018-07-20 10:00:00,48.22,48.22,48.14,48.16,64699.0,41.5871,41.5871,41.5181,41.5353,64699.0
2018-07-20 10:30:00,48.18,48.24,48.17,48.18,17029.0,41.5526,41.6043,41.5439,41.5526,17029.0
2018-07-20 11:00:00,48.18,48.3,48.15,48.28,27417.0,41.5526,41.656,41.5267,41.6388,27417.0
2018-07-20 11:30:00,48.28,48.31,48.27,48.29,9574.0,41.6388,41.6647,41.6302,41.6474,9574.0
2018-07-20 12:00:00,48.29,48.33,48.29,48.33,12632.0,41.6474,41.6819,41.6474,41.6819,12632.0
2018-07-20 12:30:00,48.32,48.33,48.29,48.29,11442.0,41.6733,41.6819,41.6474,41.6474,11442.0
2018-07-20 13:00:00,48.29,48.3,48.25,48.26,8407.0,41.6474,41.656,41.6129,41.6215,8407.0
2018-07-20 13:30:00,48.25,48.27,48.22,48.25,13303.0,41.6129,41.6302,41.5871,41.6129,13303.0
2018-07-20 14:00:00,48.26,48.29,48.24,48.25,44613.0,41.6215,41.6474,41.6043,41.6129,44613.0
2018-07-20 14:30:00,48.25,48.27,48.2,48.27,22483.0,41.6129,41.6302,41.5698,41.6302,22483.0
2018-07-20 15:00:00,48.27,48.27,48.23,48.24,29545.0,41.6302,41.6302,41.5957,41.6043,29545.0
2018-07-20 15:30:00,48.24,48.3,48.24,48.24,248316.0,41.6043,41.656,41.6043,41.6043,248316.0
2018-07-23 09:30:00,48.15,48.16,48.07,48.09,109250.0,41.6029,41.6115,41.5337,41.551,109250.0
2018-07-23 10:00:00,48.09,48.1,47.98,47.99,59556.0,41.551,41.5597,41.456,41.4646,59556.0
2018-07-23 10:30:00,47.98,48.02,47.96,48.0,61158.0,41.456,41.4905,41.4387,41.4733,61158.0
2018-07-23 11:00:00,47.98,48.0,47.93,47.94,195793.0,41.456,41.4733,41.4128,41.4214,195793.0
2018-07-23 11:30:00,47.94,47.96,47.91,47.93,85664.0,41.4214,41.4387,41.3955,41.4128,85664.0
2018-07-23 12:00:00,47.94,47.98,47.93,47.97,46672.0,41.4214,41.456,41.4128,41.4473,46672.0
2018-07-23 12:30:00,47.97,48.0,47.96,47.98,40836.0,41.4473,41.4733,41.4387,41.456,40836.0
2018-07-23 13:00:00,47.98,48.0,47.96,47.97,41456.0,41.456,41.4733,41.4387,41.4473,41456.0
2018-07-23 13:30:00,47.96,48.04,47.96,48.03,56215.0,41.4387,41.5078,41.4387,41.4992,56215.0
2018-07-23 14:00:00,48.03,48.05,48.01,48.03,152518.0,41.4992,41.5165,41.4819,41.4992,152518.0
2018-07-23 14:30:00,48.03,48.03,48.01,48.02,50896.0,41.4992,41.4992,41.4819,41.4905,50896.0
2018-07-23 15:00:00,48.02,48.04,47.98,48.0,106946.0,41.4905,41.5078,41.456,41.4733,106946.0
2018-07-23 15:30:00,48.01,48.05,48.0,48.01,394396.0,41.4819,41.5165,41.4733,41.4819,394396.0
2018-07-24 09:30:00,48.03,48.03,47.85,47.87,95869.0,41.4992,41.4992,41.3437,41.3609,95869.0
2018-07-24 10:00:00,47.88,47.91,47.8,47.88,76015.0,41.3696,41.3955,41.3005,41.3696,76015.0
2018-07-24 10:30:00,47.85,47.92,47.85,47.91,23291.0,41.3437,41.4041,41.3437,41.3955,23291.0
2018-07-24 11:00:00,47.9,47.92,47.84,47.92,70773.0,41.3869,41.4041,41.335,41.4041,70773.0
2018-07-24 11:30:00,47.92,47.97,47.92,47.95,74060.0,41.4041,41.4473,41.4041,41.4301,74060.0
2018-07-24 12:00:00,47.95,48.07,47.95,48.06,36739.0,41.4301,41.5337,41.4301,41.5251,36739.0
2018-07-24 12:30:00,48.06,48.08,48.04,48.06,38037.0,41.5251,41.5424,41.5078,41.5251,38037.0
2018-07-24 13:00:00,48.05,48.1,48.0,48.01,27256.0,41.5165,41.5597,41.4733,41.4819,27256.0
2018-07-24 13:30:00,48.02,48.02,47.94,47.96,45272.0,41.4905,41.4905,41.4214,41.4387,45272.0
2018-07-24 14:00:00,47.96,47.96,47.9,47.94,43984.0,41.4387,41.4387,41.3869,41.4214,43984.0
2018-07-24 14:30:00,47.93,47.98,47.91,47.98,25000.0,41.4128,41.456,41.3955,41.456,25000.0
2018-07-24 15:00:00,47.98,48.02,47.97,48.0,50213.0,41.456,41.4905,41.4473,41.4733,50213.0
2018-07-24 15:30:00,48.0,48.13,48.0,48.11,308778.0,41.4733,41.5856,41.4733,41.5683,308778.0
2018-07-25 09:30:00,48.09,48.29,48.09,48.27,66144.0,41.551,41.7238,41.551,41.7066,66144.0
2018-07-25 10:00:00,48.28,48.32,48.27,48.29,52258.0,41.7152,41.7498,41.7066,41.7238,52258.0
2018-07-25 10:30:00,48.28,48.31,48.23,48.26,81444.0,41.7152,41.7411,41.672,41.6979,81444.0
2018-07-25 11:00:00,48.28,48.32,48.26,48.31,44963.0,41.7152,41.7498,41.6979,41.7411,44963.0
2018-07-25 11:30:00,48.31,48.33,48.26,48.27,45579.0,41.7411,41.7584,41.6979,41.7066,45579.0
2018-07-25 12:00:00,48.27,48.27,48.21,48.25,28831.0,41.7066,41.7066,41.6547,41.6893,28831.0
2018-07-25 12:30:00,48.24,48.3,48.2,48.29,24791.0,41.6806,41.7325,41.6461,41.7238,24791.0
2018-07-25 13:00:00,48.28,48.29,48.23,48.23,66859.0,41.7152,41.7238,41.672,41.672,66859.0
2018-07-25 13:30:00,48.23,48.33,48.23,48.33,54743.0,41.672,41.7584,41.672,41.7584,54743.0
2018-07-25 14:00:00,48.32,48.35,48.29,48.3,44374.0,41.7498,41.7757,41.7238,41.7325,44374.0
2018-07-25 14:30:00,48.31,48.38,48.31,48.36,134926.0,41.7411,41.8016,41.7411,41.7843,134926.0
2018-07-25 15:00:00,48.36,48.37,48.29,48.31,52257.0,41.7843,41.793,41.7238,41.7411,52257.0
2018-07-25 15:30:00,48.32,48.54,48.29,48.51,820533.0,41.7498,41.9398,41.7238,41.9139,820533.0
2018-07-26 09:30:00,48.6,48.87,48.6,48.86,279167.0,41.9917,42.225,41.9917,42.2163,279167.0
2018-07-26 10:00:00,48.85,48.9,48.83,48.84,195084.0,42.2077,42.2509,42.1904,42.1991,195084.0
2018-07-26 10:30:00,48.85,48.94,48.85,48.91,49940.0,42.2077,42.2855,42.2077,42.2595,49940.0
2018-07-26 11:00:00,48.91,48.91,48.81,48.83,40091.0,42.2595,42.2595,42.1731,42.1904,40091.0
2018-07-26 11:30:00,48.83,48.84,48.79,48.83,50631.0,42.1904,42.1991,42.1558,42.1904,50631.0
2018-07-26 12:00:00,48.83,48.89,48.8,48.81,20017.0,42.1904,42.2423,42.1645,42.1731,20017.0
2018-07-26 12:30:00,48.82,48.82,48.77,48.79,21104.0,42.1818,42.1818,42.1386,42.1558,21104.0
2018-07-26 13:00:00,48.79,48.84,48.77,48.83,23203.0,42.1558,42.1991,42.1386,42.1904,23203.0
2018-07-26 13:30:00,48.83,48.83,48.79,48.79,43815.0,42.1904,42.1904,42.1558,42.1558,43815.0
2018-07-26 14:00:00,48.78,48.83,48.77,48.8,25899.0,42.1472,42.1904,42.1386,42.1645,25899.0
2018-07-26 14:30:00,48.8,48.85,48.79,48.84,73643.0,42.1645,42.2077,42.1558,42.1991,73643.0
2018-07-26 15:00:00,48.83,48.83,48.77,48.82,49309.0,42.1904,42.1904,42.1386,42.1818,49309.0
2018-07-26 15:30:00,48.82,48.89,48.82,48.86,426903.0,42.1818,42.2423,42.1818,42.2163,426903.0
2018-07-27 09:30:00,48.88,48.93,48.79,48.83,97766.0,42.2336,42.2768,42.1558,42.1904,97766.0
2018-07-27 10:00:00,48.85,48.9,48.82,48.84,45809.0,42.2077,42.2509,42.1818,42.1991,45809.0
2018-07-27 10:30:00,48.87,48.87,48.78,48.8,43656.0,42.225,42.225,42.1472,42.1645,43656.0
2018-07-27 11:00:00,48.79,48.79,48.72,48.75,25654.0,42.1558,42.1558,42.0954,42.1213,25654.0
2018-07-27 11:30:00,48.75,48.82,48.75,48.77,26546.0,42.1213,42.1818,42.1213,42.1386,26546.0
2018-07-27 12:00:00,48.78,48.78,48.71,48.76,45169.0,42.1472,42.1472,42.0867,42.1299,45169.0
2018-07-27 12:30:00,48.76,48.76,48.69,48.71,62635.0,42.1299,42.1299,42.0694,42.0867,62635.0
2018-07-27 13:00:00,48.71,48.78,48.65,48.7,58225.0,42.0867,42.1472,42.0349,42.0781,58225.0
2018-07-27 13:30:00,48.7,48.71,48.64,48.68,52780.0,42.0781,42.0867,42.0262,42.0608,52780.0
2018-07-27 14:00:00,48.67,48.68,48.61,48.62,92352.0,42.0522,42.0608,42.0003,42.009,92352.0
2018-07-27 14:30:00,48.61,48.63,48.58,48.61,49721.0,42.0003,42.0176,41.9744,42.0003,49721.0
2018-07-27 15:00:00,48.6,48.67,48.6,48.63,34222.0,41.9917,42.0522,41.9917,42.0176,34222.0
2018-07-27 15:30:00,48.63,48.67,48.62,48.65,653004.0,42.0176,42.0522,42.009,42.0349,653004.0
2018-07-30 09:30:00,48.6,48.67,48.55,48.59,98117.0,41.9917,42.0522,41.9485,41.983,98117.0
2018-07-30 10:00:00,48.59,48.59,48.49,48.56,67461.0,41.983,41.983,41.8966,41.9571,67461.0
2018-07-30 10:30:00,48.56,48.57,48.5,48.54,35542.0,41.9571,41.9658,41.9053,41.9398,35542.0
2018-07-30 11:00:00,48.54,48.59,48.51,48.58,48184.0,41.9398,41.983,41.9139,41.9744,48184.0
2018-07-30 11:30:00,48.58,48.59,48.53,48.53,30407.0,41.9744,41.983,41.9312,41.9312,30407.0
2018-07-30 12:00:00,48.52,48.52,48.45,48.48,35419.0,41.9226,41.9226,41.8621,41.888,35419.0
2018-07-30 12:30:00,48.48,48.51,48.47,48.5,41919.0,41.888,41.9139,41.8794,41.9053,41919.0
2018-07-30 13:00:00,48.49,48.5,48.41,48.43,48246.0,41.8966,41.9053,41.8275,41.8448,48246.0
2018-07-30 13:30:00,48.43,48.49,48.42,48.48,23426.0,41.8448,41.8966,41.8362,41.888,23426.0
2018-07-30 14:00:00,48.47,48.49,48.44,48.44,229657.0,41.8794,41.8966,41.8534,41.8534,229657.0
2018-07-30 14:30:00,48.45,48.46,48.4,48.42,34242.0,41.8621,41.8707,41.8189,41.8362,34242.0
2018-07-30 15:00:00,48.41,48.42,48.35,48.38,37318.0,41.8275,41.8362,41.7757,41.8016,37318.0
2018-07-30 15:30:00,48.37,48.4,48.34,48.38,536429.0,41.793,41.8189,41.767,41.8016,536429.0
2018-07-31 09:30:00,48.53,48.71,48.46,48.71,93538.0,41.9312,42.0867,41.8707,42.0867,93538.0
2018-07-31 10:00:00,48.71,48.87,48.71,48.82,76976.0,42.0867,42.225,42.0867,42.1818,76976.0
2018-07-31 10:30:00,48.83,48.85,48.79,48.84,47319.0,42.1904,42.2077,42.1558,42.1991,47319.0
2018-07-31 11:00:00,48.84,48.84,48.79,48.83,24561.0,42.1991,42.1991,42.1558,42.1904,24561.0
2018-07-31 11:30:00,48.83,48.84,48.74,48.77,35458.0,42.1904,42.1991,42.1126,42.1386,35458.0
2018-07-31 12:00:00,48.76,48.86,48.76,48.86,82841.0,42.1299,42.2163,42.1299,42.2163,82841.0
2018-07-31 12:30:00,48.85,48.87,48.85,48.87,19801.0,42.2077,42.225,42.2077,42.225,19801.0
2018-07-31 13:00:00,48.87,48.9,48.85,48.88,26543.0,42.225,42.2509,42.2077,42.2336,26543.0
2018-07-31 13:30:00,48.88,48.9,48.87,48.89,27989.0,42.2336,42.2509,42.225,42.2423,27989.0
2018-07-31 14:00:00,48.9,48.9,48.85,48.88,27867.0,42.2509,42.2509,42.2077,42.2336,27867.0
2018-07-31 14:30:00,48.87,48.96,48.87,48.95,24952.0,42.225,42.3027,42.225,42.2941,24952.0
2018-07-31 15:00:00,48.93,48.93,48.87,48.92,94583.0,42.2768,42.2768,42.225,42.2682,94583.0
2018-07-31 15:30:00,48.92,49.01,48.89,48.98,708430.0,42.2682,42.3459,42.2423,42.32,708430.0
2018-08-01 09:30:00,48.89,48.89,48.72,48.77,148328.0,42.2423,42.2423,42.0954,42.1386,148328.0
2018-08-01 10:00:00,48.77,48.8,48.73,48.75,214339.0,42.1386,42.1645,42.104,42.1213,214339.0
2018-08-01 10:30:00,48.75,48.8,48.72,48.76,48692.0,42.1213,42.1645,42.0954,42.1299,48692.0
2018-08-01 11:00:00,48.76,48.81,48.74,48.78,69696.0,42.1299,42.1731,42.1126,42.1472,69696.0
2018-08-01 11:30:00,48.78,48.86,48.77,48.81,38508.0,42.1472,42.2163,42.1386,42.1731,38508.0
2018-08-01 12:00:00,48.81,48.81,48.72,48.72,31542.0,42.1731,42.1731,42.0954,42.0954,31542.0
2018-08-01 12:30:00,48.72,48.78,48.71,48.75,31085.0,42.0954,42.1472,42.0867,42.1213,31085.0
2018-08-01 13:00:00,48.75,48.77,48.72,48.73,13065.0,42.1213,42.1386,42.0954,42.104,13065.0
2018-08-01 13:30:00,48.73,48.77,48.71,48.73,85259.0,42.104,42.1386,42.0867,42.104,85259.0
2018-08-01 14:00:00,48.71,48.78,48.68,48.75,91062.0,42.0867,42.1472,42.0608,42.1213,91062.0
2018-08-01 14:30:00,48.75,48.83,48.74,48.81,25747.0,42.1213,42.1904,42.1126,42.1731,25747.0
2018-08-01 15:00:00,48.82,48.82,48.73,48.75,24704.0,42.1818,42.1818,42.104,42.1213,24704.0
2018-08-01 15:30:00,48.75,48.82,48.75,48.8,213573.0,42.1213,42.1818,42.1213,42.1645,213573.0
2018-08-02 09:30:00,48.64,48.71,48.61,48.63,98408.0,42.0262,42.0867,42.0003,42.0176,98408.0
2018-08-02 10:00:00,48.65,48.7,48.54,48.55,52176.0,42.0349,42.0781,41.9398,41.9485,52176.0
2018-08-02 10:30:00,48.55,48.62,48.52,48.62,42832.0,41.9485,42.009,41.9226,42.009,42832.0
2018-08-02 11:00:00,48.62,48.72,48.62,48.67,34582.0,42.009,42.0954,42.009,42.0522,34582.0
2018-08-02 11:30:00,48.66,48.76,48.62,48.75,30905.0,42.0435,42.1299,42.009,42.1213,30905.0
2018-08-02 12:00:00,48.77,48.83,48.75,48.82,27503.0,42.1386,42.1904,42.1213,42.1818,27503.0
2018-08-02 12:30:00,48.79,48.84,48.78,48.84,28571.0,42.1558,42.1991,42.1472,42.1991,28571.0
2018-08-02 13:00:00,48.84,48.85,48.81,48.82,25003.0,42.1991,42.2077,42.1731,42.1818,25003.0
2018-08-02 13:30:00,48.82,48.85,48.81,48.84,11831.0,42.1818,42.2077,42.1731,42.1991,11831.0
2018-08-02 14:00:00,48.84,48.87,48.83,48.85,14073.0,42.1991,42.225,42.1904,42.2077,14073.0
2018-08-02 14:30:00,48.83,48.85,48.81,48.82,22511.0,42.1904,42.2077,42.1731,42.1818,22511.0
2018-08-02 15:00:00,48.83,48.85,48.8,48.83,39596.0,42.1904,42.2077,42.1645,42.1904,39596.0
2018-08-02 15:30:00,48.83,48.87,48.8,48.81,334630.0,42.1904,42.225,42.1645,42.1731,334630.0
2018-08-03 09:30:00,48.79,48.9,48.77,48.83,82245.0,42.1558,42.2509,42.1386,42.1904,82245.0
2018-08-03 10:00:00,48.81,48.96,48.81,48.96,37193.0,42.1731,42.3027,42.1731,42.3027,37193.0
2018-08-03 10:30:00,48.96,49.07,48.95,49.06,36307.0,42.3027,42.3978,42.2941,42.3891,36307.0
2018-08-03 11:00:00,49.07,49.07,49.02,49.06,40831.0,42.3978,42.3978,42.3546,42.3891,40831.0
2018-08-03 11:30:00,49.05,49.06,48.98,48.99,28673.0,42.3805,42.3891,42.32,42.3287,28673.0
2018-08-03 12:00:00,49.01,49.07,48.99,49.07,29056.0,42.3459,42.3978,42.3287,42.3978,29056.0
2018-08-03 12:30:00,49.07,49.12,49.06,49.09,321921.0,42.3978,42.441,42.3891,42.4151,321921.0
2018-08-03 13:00:00,49.09,49.15,49.08,49.13,19884.0,42.4151,42.4669,42.4064,42.4496,19884.0
2018-08-03 13:30:00,49.15,49.15,49.06,49.09,11381.0,42.4669,42.4669,42.3891,42.4151,11381.0
2018-08-03 14:00:00,49.09,49.14,49.07,49.14,39327.0,42.4151,42.4583,42.3978,42.4583,39327.0
2018-08-03 14:30:00,49.15,49.15,49.11,49.14,14922.0,42.4669,42.4669,42.4323,42.4583,14922.0
2018-08-03 15:00:00,49.14,49.2,49.13,49.17,37714.0,42.4583,42.5101,42.4496,42.4842,37714.0
2018-08-03 15:30:00,49.17,49.2,49.15,49.2,216436.0,42.4842,42.5101,42.4669,42.5101,216436.0
2018-08-06 09:30:00,49.2,49.31,49.13,49.26,103972.0,42.5101,42.6051,42.4496,42.5619,103972.0
2018-08-06 10:00:00,49.26,49.3,49.23,49.23,33195.0,42.5619,42.5965,42.536,42.536,33195.0
2018-08-06 10:30:00,49.23,49.28,49.23,49.27,39693.0,42.536,42.5792,42.536,42.5706,39693.0
2018-08-06 11:00:00,49.26,49.28,49.24,49.27,48692.0,42.5619,42.5792,42.5447,42.5706,48692.0
2018-08-06 11:30:00,49.27,49.28,49.24,49.26,14801.0,42.5706,42.5792,42.5447,42.5619,14801.0
2018-08-06 12:00:00,49.26,49.32,49.26,49.31,223272.0,42.5619,42.6138,42.5619,42.6051,223272.0
2018-08-06 12:30:00,49.31,49.35,49.3,49.33,23384.0,42.6051,42.6397,42.5965,42.6224,23384.0
2018-08-06 13:00:00,49.33,49.34,49.28,49.29,24755.0,42.6224,42.6311,42.5792,42.5879,24755.0
2018-08-06 13:30:00,49.29,49.3,49.26,49.29,13680.0,42.5879,42.5965,42.5619,42.5879,13680.0
2018-08-06 14:00:00,49.3,49.3,49.26,49.28,73793.0,42.5965,42.5965,42.5619,42.5792,73793.0
2018-08-06 14:30:00,49.28,49.3,49.25,49.25,12587.0,42.5792,42.5965,42.5533,42.5533,12587.0
2018-08-06 15:00:00,49.25,49.25,49.21,49.24,41966.0,42.5533,42.5533,42.5187,42.5447,41966.0
2018-08-06 15:30:00,49.24,49.27,49.22,49.27,411289.0,42.5447,42.5706,42.5274,42.5706,411289.0
2018-08-07 09:30:00,49.28,49.28,49.13,49.15,78078.0,42.5792,42.5792,42.4496,42.4669,78078.0
2018-08-07 10:00:00,49.15,49.2,49.14,49.16,53114.0,42.4669,42.5101,42.4583,42.4755,53114.0
2018-08-07 10:30:00,49.16,49.24,49.15,49.24,42697.0,42.4755,42.5447,42.4669,42.5447,42697.0
2018-08-07 11:00:00,49.24,49.28,49.23,49.25,25791.0,42.5447,42.5792,42.536,42.5533,25791.0
2018-08-07 11:30:00,49.24,49.25,49.21,49.24,19672.0,42.5447,42.5533,42.5187,42.5447,19672.0
2018-08-07 12:00:00,49.23,49.3,49.23,49.3,34859.0,42.536,42.5965,42.536,42.5965,34859.0
2018-08-07 12:30:00,49.3,49.3,49.25,49.27,45705.0,42.5965,42.5965,42.5533,42.5706,45705.0
2018-08-07 13:00:00,49.27,49.3,49.26,49.26,42719.0,42.5706,42.5965,42.5619,42.5619,42719.0
2018-08-07 13:30:00,49.27,49.3,49.26,49.29,13367.0,42.5706,42.5965,42.5619,42.5879,13367.0
2018-08-07 14:00:00,49.28,49.3,49.26,49.28,27141.0,42.5792,42.5965,42.5619,42.5792,27141.0
2018-08-07 14:30:00,49.29,49.31,49.28,49.3,288924.0,42.5879,42.6051,42.5792,42.5965,288924.0
2018-08-07 15:00:00,49.3,49.31,49.29,49.3,42522.0,42.5965,42.6051,42.5879,42.5965,42522.0
2018-08-07 15:30:00,49.3,49.3,49.25,49.27,222249.0,42.5965,42.5965,42.5533,42.5706,222249.0
2018-08-08 09:30:00,49.25,49.27,49.11,49.12,41528.0,42.5533,42.5706,42.4323,42.441,41528.0
2018-08-08 10:00:00,49.12,49.14,49.06,49.13,36718.0,42.441,42.4583,42.3891,42.4496,36718.0
2018-08-08 10:30:00,49.15,49.15,49.07,49.13,28771.0,42.4669,42.4669,42.3978,42.4496,28771.0
2018-08-08 11:00:00,49.12,49.21,49.12,49.21,32814.0,42.441,42.5187,42.441,42.5187,32814.0
2018-08-08 11:30:00,49.21,49.23,49.19,49.22,45582.0,42.5187,42.536,42.5015,42.5274,45582.0
2018-08-08 12:00:00,49.23,49.24,49.17,49.17,45971.0,42.536,42.5447,42.4842,42.4842,45971.0
2018-08-08 12:30:00,49.18,49.19,49.16,49.16,30525.0,42.4928,42.5015,42.4755,42.4755,30525.0
2018-08-08 13:00:00,49.17,49.18,49.15,49.16,41466.0,42.4842,42.4928,42.4669,42.4755,41466.0
2018-08-08 13:30:00,49.17,49.18,49.14,49.17,26146.0,42.4842,42.4928,42.4583,42.4842,26146.0
2018-08-08 14:00:00,49.17,49.2,49.16,49.18,35669.0,42.4842,42.5101,42.4755,42.4928,35669.0
2018-08-08 14:30:00,49.18,49.18,49.14,49.14,44194.0,42.4928,42.4928,42.4583,42.4583,44194.0
2018-08-08 15:00:00,49.15,49.17,49.13,49.16,53780.0,42.4669,42.4842,42.4496,42.4755,53780.0
2018-08-08 15:30:00,49.16,49.19,49.13,49.14,320573.0,42.4755,42.5015,42.4496,42.4583,320573.0
2018-08-09 09:30:00,49.17,49.23,49.12,49.18,69668.0,42.4842,42.536,42.441,42.4928,69668.0
2018-08-09 10:00:00,49.18,49.2,49.14,49.19,47459.0,42.4928,42.5101,42.4583,42.5015,47459.0
2018-08-09 10:30:00,49.18,49.23,49.17,49.2,37471.0,42.4928,42.536,42.4842,42.5101,37471.0
2018-08-09 11:00:00,49.2,49.22,49.19,49.2,18849.0,42.5101,42.5274,42.5015,42.5101,18849.0
2018-08-09 11:30:00,49.2,49.21,49.15,49.15,20339.0,42.5101,42.5187,42.4669,42.4669,20339.0
2018-08-09 12:00:00,49.14,49.17,49.14,49.16,23927.0,42.4583,42.4842,42.4583,42.4755,23927.0
2018-08-09 12:30:00,49.17,49.21,49.16,49.2,17583.0,42.4842,42.5187,42.4755,42.5101,17583.0
2018-08-09 13:00:00,49.21,49.23,49.2,49.23,31512.0,42.5187,42.536,42.5101,42.536,31512.0
2018-08-09 13:30:00,49.22,49.23,49.2,49.21,21488.0,42.5274,42.536,42.5101,42.5187,21488.0
2018-08-09 14:00:00,49.22,49.22,49.18,49.2,141467.0,42.5274,42.5274,42.4928,42.5101,141467.0
2018-08-09 14:30:00,49.21,49.22,49.18,49.18,54183.0,42.5187,42.5274,42.4928,42.4928,54183.0
2018-08-09 15:00:00,49.19,49.21,49.17,49.2,19958.0,42.5015,42.5187,42.4842,42.5101,19958.0
2018-08-09 15:30:00,49.2,49.21,49.14,49.18,256644.0,42.5101,42.5187,42.4583,42.4928,256644.0
2018-08-10 09:30:00,49.08,49.19,49.02,49.16,124752.0,42.4064,42.5015,42.3546,42.4755,124752.0
2018-08-10 10:00:00,49.15,49.16,49.06,49.06,47626.0,42.4669,42.4755,42.3891,42.3891,47626.0
2018-08-10 10:30:00,49.06,49.09,49.03,49.07,42039.0,42.3891,42.4151,42.3632,42.3978,42039.0
2018-08-10 11:00:00,49.05,49.11,49.04,49.09,33599.0,42.3805,42.4323,42.3719,42.4151,33599.0
2018-08-10 11:30:00,49.09,49.12,49.05,49.05,90852.0,42.4151,42.441,42.3805,42.3805,90852.0
2018-08-10 12:00:00,49.05,49.05,49.0,49.03,35916.0,42.3805,42.3805,42.3373,42.3632,35916.0
2018-08-10 12:30:00,49.03,49.04,48.98,48.99,31435.0,42.3632,42.3719,42.32,42.3287,31435.0
2018-08-10 13:00:00,48.99,49.02,48.97,48.98,18739.0,42.3287,42.3546,42.3114,42.32,18739.0
2018-08-10 13:30:00,48.98,49.0,48.94,48.96,43241.0,42.32,42.3373,42.2855,42.3027,43241.0
2018-08-10 14:00:00,48.96,48.99,48.94,48.94,35503.0,42.3027,42.3287,42.2855,42.2855,35503.0
2018-08-10 14:30:00,48.94,48.97,48.93,48.95,41146.0,42.2855,42.3114,42.2768,42.2941,41146.0
2018-08-10 15:00:00,48.94,49.02,48.88,48.99,75299.0,42.2855,42.3546,42.2336,42.3287,75299.0
2018-08-10 15:30:00,48.99,49.0,48.91,48.94,176273.0,42.3287,42.3373,42.2595,42.2855,176273.0
2018-08-13 09:30:00,48.97,49.04,48.94,48.99,91119.0,42.3114,42.3719,42.2855,42.3287,91119.0
2018-08-13 10:00:00,48.99,49.02,48.96,48.96,46788.0,42.3287,42.3546,42.3027,42.3027,46788.0
2018-08-13 10:30:00,48.97,48.98,48.91,48.93,80137.0,42.3114,42.32,42.2595,42.2768,80137.0
2018-08-13 11:00:00,48.92,48.94,48.88,48.89,51041.0,42.2682,42.2855,42.2336,42.2423,51041.0
2018-08-13 11:30:00,48.9,48.91,48.82,48.83,45641.0,42.2509,42.2595,42.1818,42.1904,45641.0
2018-08-13 12:00:00,48.81,48.82,48.78,48.79,50102.0,42.1731,42.1818,42.1472,42.1558,50102.0
2018-08-13 12:30:00,48.8,48.8,48.76,48.77,50456.0,42.1645,42.1645,42.1299,42.1386,50456.0
2018-08-13 13:00:00,48.76,48.85,48.73,48.84,56360.0,42.1299,42.2077,42.104,42.1991,56360.0
2018-08-13 13:30:00,48.85,48.89,48.84,48.86,32978.0,42.2077,42.2423,42.1991,42.2163,32978.0
2018-08-13 14:00:00,48.88,48.94,48.87,48.93,40037.0,42.2336,42.2855,42.225,42.2768,40037.0
2018-08-13 14:30:00,48.92,48.94,48.91,48.91,83546.0,42.2682,42.2855,42.2595,42.2595,83546.0
2018-08-13 15:00:00,48.9,48.95,48.87,48.89,86832.0,42.2509,42.2941,42.225,42.2423,86832.0
2018-08-13 15:30:00,48.9,48.92,48.86,48.86,291611.0,42.2509,42.2682,42.2163,42.2163,291611.0
2018-08-14 09:30:00,48.9,49.02,48.9,48.98,69568.0,42.2509,42.3546,42.2509,42.32,69568.0
2018-08-14 10:00:00,48.97,49.03,48.92,49.03,116642.0,42.3114,42.3632,42.2682,42.3632,116642.0
2018-08-14 10:30:00,49.02,49.12,49.0,49.09,101275.0,42.3546,42.441,42.3373,42.4151,101275.0
2018-08-14 11:00:00,49.09,49.14,49.06,49.09,58155.0,42.4151,42.4583,42.3891,42.4151,58155.0
2018-08-14 11:30:00,49.09,49.15,49.07,49.11,46639.0,42.4151,42.4669,42.3978,42.4323,46639.0
2018-08-14 12:00:00,49.12,49.17,49.11,49.14,30153.0,42.441,42.4842,42.4323,42.4583,30153.0
2018-08-14 12:30:00,49.14,49.16,49.08,49.09,25060.0,42.4583,42.4755,42.4064,42.4151,25060.0
2018-08-14 13:00:00,49.09,49.11,49.08,49.1,25273.0,42.4151,42.4323,42.4064,42.4237,25273.0
2018-08-14 13:30:00,49.1,49.12,49.07,49.11,29262.0,42.4237,42.441,42.3978,42.4323,29262.0
2018-08-14 14:00:00,49.12,49.13,49.09,49.1,41543.0,42.441,42.4496,42.4151,42.4237,41543.0
2018-08-14 14:30:00,49.09,49.13,49.09,49.11,43010.0,42.4151,42.4496,42.4151,42.4323,43010.0
2018-08-14 15:00:00,49.11,49.12,49.07,49.08,67360.0,42.4323,42.441,42.3978,42.4064,67360.0
2018-08-14 15:30:00,49.07,49.09,49.04,49.05,219268.0,42.3978,42.4151,42.3719,42.3805,219268.0
2018-08-15 09:30:00,48.92,48.99,48.89,48.96,83516.0,42.2682,42.3287,42.2423,42.3027,83516.0
2018-08-15 10:00:00,48.97,49.04,48.91,49.03,109697.0,42.3114,42.3719,42.2595,42.3632,109697.0
2018-08-15 10:30:00,49.03,49.09,49.0,49.03,73756.0,42.3632,42.4151,42.3373,42.3632,73756.0
2018-08-15 11:00:00,49.04,49.14,49.03,49.1,103801.0,42.3719,42.4583,42.3632,42.4237,103801.0
2018-08-15 11:30:00,49.1,49.11,49.04,49.06,38687.0,42.4237,42.4323,42.3719,42.3891,38687.0
2018-08-15 12:00:00,49.07,49.14,49.06,49.14,57052.0,42.3978,42.4583,42.3891,42.4583,57052.0
2018-08-15 12:30:00,49.13,49.14,49.08,49.08,39911.0,42.4496,42.4583,42.4064,42.4064,39911.0
2018-08-15 13:00:00,49.09,49.12,49.05,49.08,69280.0,42.4151,42.441,42.3805,42.4064,69280.0
2018-08-15 13:30:00,49.07,49.1,49.04,49.07,50855.0,42.3978,42.4237,42.3719,42.3978,50855.0
2018-08-15 14:00:00,49.06,49.07,49.01,49.02,92139.0,42.3891,42.3978,42.3459,42.3546,92139.0
2018-08-15 14:30:00,49.02,49.06,48.99,49.06,75084.0,42.3546,42.3891,42.3287,42.3891,75084.0
2018-08-15 15:00:00,49.06,49.12,49.06,49.07,112133.0,42.3891,42.441,42.3891,42.3978,112133.0
2018-08-15 15:30:00,49.08,49.18,49.07,49.15,347100.0,42.4064,42.4928,42.3978,42.4669,347100.0
2018-08-16 09:30:00,49.26,49.34,49.25,49.33,198496.0,42.5619,42.6311,42.5533,42.6224,198496.0
2018-08-16 10:00:00,49.33,49.36,49.27,49.34,103207.0,42.6224,42.6483,42.5706,42.6311,103207.0
2018-08-16 10:30:00,49.34,49.42,49.33,49.42,172877.0,42.6311,42.7002,42.6224,42.7002,172877.0
2018-08-16 11:00:00,49.43,49.49,49.41,49.48,13227.0,42.7088,42.7607,42.6915,42.752,13227.0
2018-08-16 11:30:00,49.5,49.52,49.46,49.48,26395.0,42.7693,42.7866,42.7347,42.752,26395.0
2018-08-16 12:00:00,49.49,49.57,49.47,49.54,50476.0,42.7607,42.8298,42.7434,42.8039,50476.0
2018-08-16 12:30:00,49.54,49.55,49.5,49.52,82860.0,42.8039,42.8125,42.7693,42.7866,82860.0
2018-08-16 13:00:00,49.51,49.57,49.49,49.55,18472.0,42.7779,42.8298,42.7607,42.8125,18472.0
2018-08-16 13:30:00,49.55,49.58,49.54,49.55,21466.0,42.8125,42.8384,42.8039,42.8125,21466.0
2018-08-16 14:00:00,49.54,49.57,49.52,49.55,16218.0,42.8039,42.8298,42.7866,42.8125,16218.0
2018-08-16 14:30:00,49.54,49.57,49.52,49.56,31732.0,42.8039,42.8298,42.7866,42.8211,31732.0
2018-08-16 15:00:00,49.56,49.59,49.55,49.59,39669.0,42.8211,42.8471,42.8125,42.8471,39669.0
2018-08-16 15:30:00,49.58,49.59,49.51,49.56,372753.0,42.8384,42.8471,42.7779,42.8211,372753.0
2018-08-17 09:30:00,49.54,49.63,49.53,49.6,105436.0,42.8039,42.8816,42.7952,42.8557,105436.0
2018-08-17 10:00:00,49.61,49.72,49.6,49.71,96470.0,42.8644,42.9594,42.8557,42.9508,96470.0
2018-08-17 10:30:00,49.71,49.79,49.7,49.79,63097.0,42.9508,43.0199,42.9421,43.0199,63097.0
2018-08-17 11:00:00,49.79,49.79,49.75,49.76,59770.0,43.0199,43.0199,42.9853,42.994,59770.0
2018-08-17 11:30:00,49.76,49.79,49.75,49.76,29353.0,42.994,43.0199,42.9853,42.994,29353.0
2018-08-17 12:00:00,49.77,49.8,49.77,49.79,71085.0,43.0026,43.0285,43.0026,43.0199,71085.0
2018-08-17 12:30:00,49.79,49.79,49.75,49.77,29087.0,43.0199,43.0199,42.9853,43.0026,29087.0
2018-08-17 13:00:00,49.77,49.79,49.76,49.77,26060.0,43.0026,43.0199,42.994,43.0026,26060.0
2018-08-17 13:30:00,49.77,49.83,49.76,49.82,30102.0,43.0026,43.0544,42.994,43.0458,30102.0
2018-08-17 14:00:00,49.82,49.9,49.81,49.86,73879.0,43.0458,43.1149,43.0372,43.0804,73879.0
2018-08-17 14:30:00,49.87,49.91,49.84,49.91,44900.0,43.089,43.1236,43.0631,43.1236,44900.0
2018-08-17 15:00:00,49.9,49.9,49.86,49.87,84608.0,43.1149,43.1149,43.0804,43.089,84608.0
2018-08-17 15:30:00,49.87,49.88,49.83,49.84,932787.0,43.089,43.0976,43.0544,43.0631,932787.0
2018-08-20 09:30:00,49.83,49.86,49.79,49.84,284950.0,43.1297,43.1557,43.0951,43.1384,284950.0
2018-08-20 10:00:00,49.84,49.85,49.81,49.84,73501.0,43.1384,43.147,43.1124,43.1384,73501.0
2018-08-20 10:30:00,49.85,49.85,49.79,49.8,67310.0,43.147,43.147,43.0951,43.1038,67310.0
2018-08-20 11:00:00,49.81,49.85,49.79,49.8,67358.0,43.1124,43.147,43.0951,43.1038,67358.0
2018-08-20 11:30:00,49.8,49.82,49.77,49.81,66389.0,43.1038,43.1211,43.0778,43.1124,66389.0
2018-08-20 12:00:00,49.8,49.86,49.8,49.83,60701.0,43.1038,43.1557,43.1038,43.1297,60701.0
2018-08-20 12:30:00,49.84,49.85,49.83,49.84,33663.0,43.1384,43.147,43.1297,43.1384,33663.0
2018-08-20 13:00:00,49.84,49.86,49.82,49.85,64481.0,43.1384,43.1557,43.1211,43.147,64481.0
2018-08-20 13:30:00,49.86,49.87,49.83,49.84,57138.0,43.1557,43.1643,43.1297,43.1384,57138.0
2018-08-20 14:00:00,49.84,49.85,49.8,49.8,179482.0,43.1384,43.147,43.1038,43.1038,179482.0
2018-08-20 14:30:00,49.79,49.79,49.76,49.78,32797.0,43.0951,43.0951,43.0691,43.0864,32797.0
2018-08-20 15:00:00,49.78,49.8,49.76,49.78,43111.0,43.0864,43.1038,43.0691,43.0864,43111.0
2018-08-20 15:30:00,49.78,49.8,49.75,49.76,565937.0,43.0864,43.1038,43.0605,43.0691,565937.0
2018-08-21 09:30:00,49.74,49.78,49.66,49.68,68761.0,43.0518,43.0864,42.9826,42.9999,68761.0
2018-08-21 10:00:00,49.69,49.69,49.62,49.63,70194.0,43.0086,43.0086,42.948,42.9566,70194.0
2018-08-21 10:30:00,49.63,49.64,49.57,49.58,40581.0,42.9566,42.9653,42.9047,42.9133,40581.0
2018-08-21 11:00:00,49.58,49.61,49.58,49.6,42833.0,42.9133,42.9393,42.9133,42.9307,42833.0
2018-08-21 11:30:00,49.61,49.63,49.58,49.6,42501.0,42.9393,42.9566,42.9133,42.9307,42501.0
2018-08-21 12:00:00,49.6,49.61,49.58,49.6,49906.0,42.9307,42.9393,42.9133,42.9307,49906.0
2018-08-21 12:30:00,49.59,49.63,49.59,49.62,26725.0,42.922,42.9566,42.922,42.948,26725.0
2018-08-21 13:00:00,49.63,49.63,49.6,49.62,20030.0,42.9566,42.9566,42.9307,42.948,20030.0
2018-08-21 13:30:00,49.62,49.64,49.61,49.63,28072.0,42.948,42.9653,42.9393,42.9566,28072.0
2018-08-21 14:00:00,49.63,49.64,49.61,49.64,26304.0,42.9566,42.9653,42.9393,42.9653,26304.0
2018-08-21 14:30:00,49.63,49.65,49.6,49.65,36111.0,42.9566,42.9739,42.9307,42.9739,36111.0
2018-08-21 15:00:00,49.64,49.67,49.63,49.66,69293.0,42.9653,42.9912,42.9566,42.9826,69293.0
2018-08-21 15:30:00,49.66,49.66,49.57,49.59,265778.0,42.9826,42.9826,42.9047,42.922,265778.0
2018-08-22 09:30:00,49.55,49.66,49.44,49.44,166626.0,42.8874,42.9826,42.7922,42.7922,166626.0
2018-08-22 10:00:00,49.44,49.44,49.39,49.39,36391.0,42.7922,42.7922,42.7489,42.7489,36391.0
2018-08-22 10:30:00,49.4,49.46,49.4,49.4,41491.0,42.7575,42.8095,42.7575,42.7575,41491.0
2018-08-22 11:00:00,49.4,49.41,49.38,49.4,21914.0,42.7575,42.7662,42.7402,42.7575,21914.0
2018-08-22 11:30:00,49.41,49.42,49.36,49.36,36333.0,42.7662,42.7749,42.7229,42.7229,36333.0
2018-08-22 12:00:00,49.36,49.38,49.34,49.35,39002.0,42.7229,42.7402,42.7056,42.7143,39002.0
2018-08-22 12:30:00,49.35,49.39,49.34,49.38,33158.0,42.7143,42.7489,42.7056,42.7402,33158.0
2018-08-22 13:00:00,49.37,49.38,49.35,49.37,23424.0,42.7316,42.7402,42.7143,42.7316,23424.0
2018-08-22 13:30:00,49.37,49.39,49.36,49.39,24871.0,42.7316,42.7489,42.7229,42.7489,24871.0
2018-08-22 14:00:00,49.4,49.45,49.34,49.36,51497.0,42.7575,42.8008,42.7056,42.7229,51497.0
2018-08-22 14:30:00,49.36,49.37,49.33,49.35,29063.0,42.7229,42.7316,42.697,42.7143,29063.0
2018-08-22 15:00:00,49.35,49.36,49.32,49.33,44912.0,42.7143,42.7229,42.6883,42.697,44912.0
2018-08-22 15:30:00,49.33,49.38,49.32,49.37,289346.0,42.697,42.7402,42.6883,42.7316,289346.0
2018-08-23 09:30:00,49.34,49.43,49.34,49.38,132036.0,42.7056,42.7835,42.7056,42.7402,132036.0
2018-08-23 10:00:00,49.39,49.46,49.39,49.46,62420.0,42.7489,42.8095,42.7489,42.8095,62420.0
2018-08-23 10:30:00,49.45,49.47,49.38,49.39,39687.0,42.8008,42.8181,42.7402,42.7489,39687.0
2018-08-23 11:00:00,49.38,49.4,49.37,49.37,46496.0,42.7402,42.7575,42.7316,42.7316,46496.0
2018-08-23 11:30:00,49.38,49.46,49.37,49.4,43402.0,42.7402,42.8095,42.7316,42.7575,43402.0
2018-08-23 12:00:00,49.4,49.4,49.36,49.37,20090.0,42.7575,42.7575,42.7229,42.7316,20090.0
2018-08-23 12:30:00,49.37,49.38,49.34,49.34,16152.0,42.7316,42.7402,42.7056,42.7056,16152.0
2018-08-23 13:00:00,49.34,49.36,49.33,49.35,27174.0,42.7056,42.7229,42.697,42.7143,27174.0
2018-08-23 13:30:00,49.36,49.36,49.32,49.34,16602.0,42.7229,42.7229,42.6883,42.7056,16602.0
2018-08-23 14:00:00,49.33,49.35,49.31,49.34,19898.0,42.697,42.7143,42.6796,42.7056,19898.0
2018-08-23 14:30:00,49.34,49.36,49.33,49.35,21116.0,42.7056,42.7229,42.697,42.7143,21116.0
2018-08-23 15:00:00,49.35,49.39,49.35,49.38,39310.0,42.7143,42.7489,42.7143,42.7402,39310.0
2018-08-23 15:30:00,49.38,49.38,49.29,49.33,199877.0,42.7402,42.7402,42.6623,42.697,199877.0
2018-08-24 09:30:00,49.37,49.4,49.34,49.35,34025.0,42.7316,42.7575,42.7056,42.7143,34025.0
2018-08-24 10:00:00,49.35,49.44,49.33,49.4,42680.0,42.7143,42.7922,42.697,42.7575,42680.0
2018-08-24 10:30:00,49.4,49.49,49.39,49.44,32422.0,42.7575,42.8354,42.7489,42.7922,32422.0
2018-08-24 11:00:00,49.44,49.5,49.44,49.49,19034.0,42.7922,42.8441,42.7922,42.8354,19034.0
2018-08-24 11:30:00,49.49,49.56,49.49,49.55,36563.0,42.8354,42.896,42.8354,42.8874,36563.0
2018-08-24 12:00:00,49.56,49.6,49.56,49.59,20440.0,42.896,42.9307,42.896,42.922,20440.0
2018-08-24 12:30:00,49.59,49.6,49.57,49.6,14332.0,42.922,42.9307,42.9047,42.9307,14332.0
2018-08-24 13:00:00,49.61,49.63,49.57,49.58,14299.0,42.9393,42.9566,42.9047,42.9133,14299.0
2018-08-24 13:30:00,49.57,49.58,49.54,49.58,25463.0,42.9047,42.9133,42.8787,42.9133,25463.0
2018-08-24 14:00:00,49.58,49.59,49.55,49.57,13077.0,42.9133,42.922,42.8874,42.9047,13077.0
2018-08-24 14:30:00,49.57,49.6,49.56,49.59,38350.0,42.9047,42.9307,42.896,42.922,38350.0
2018-08-24 15:00:00,49.59,49.64,49.58,49.63,69029.0,42.922,42.9653,42.9133,42.9566,69029.0
2018-08-24 15:30:00,49.63,49.66,49.61,49.62,295127.0,42.9566,42.9826,42.9393,42.948,295127.0
2018-08-27 09:30:00,49.69,49.82,49.66,49.69,112185.0,43.0086,43.1211,42.9826,43.0086,112185.0
2018-08-27 10:00:00,49.7,49.71,49.6,49.6,56729.0,43.0172,43.0259,42.9307,42.9307,56729.0
2018-08-27 10:30:00,49.6,49.6,49.51,49.55,26039.0,42.9307,42.9307,42.8528,42.8874,26039.0
2018-08-27 11:00:00,49.55,49.59,49.53,49.58,46692.0,42.8874,42.922,42.8701,42.9133,46692.0
2018-08-27 11:30:00,49.59,49.62,49.56,49.62,32497.0,42.922,42.948,42.896,42.948,32497.0
2018-08-27 12:00:00,49.62,49.63,49.59,49.62,28469.0,42.948,42.9566,42.922,42.948,28469.0
2018-08-27 12:30:00,49.62,49.65,49.62,49.65,21382.0,42.948,42.9739,42.948,42.9739,21382.0
2018-08-27 13:00:00,49.65,49.66,49.59,49.6,23226.0,42.9739,42.9826,42.922,42.9307,23226.0
2018-08-27 13:30:00,49.59,49.63,49.59,49.62,18713.0,42.922,42.9566,42.922,42.948,18713.0
2018-08-27 14:00:00,49.63,49.67,49.6,49.66,86838.0,42.9566,42.9912,42.9307,42.9826,86838.0
2018-08-27 14:30:00,49.66,49.69,49.65,49.66,55870.0,42.9826,43.0086,42.9739,42.9826,55870.0
2018-08-27 15:00:00,49.65,49.66,49.63,49.64,32409.0,42.9739,42.9826,42.9566,42.9653,32409.0
2018-08-27 15:30:00,49.63,49.68,49.63,49.66,669668.0,42.9566,42.9999,42.9566,42.9826,669668.0
2018-08-28 09:30:00,49.66,49.73,49.63,49.67,134601.0,42.9826,43.0432,42.9566,42.9912,134601.0
2018-08-28 10:00:00,49.68,49.68,49.58,49.59,67737.0,42.9999,42.9999,42.9133,42.922,67737.0
2018-08-28 10:30:00,49.59,49.61,49.57,49.6,54357.0,42.922,42.9393,42.9047,42.9307,54357.0
2018-08-28 11:00:00,49.61,49.66,49.58,49.65,69796.0,42.9393,42.9826,42.9133,42.9739,69796.0
2018-08-28 11:30:00,49.66,49.67,49.61,49.62,41089.0,42.9826,42.9912,42.9393,42.948,41089.0
2018-08-28 12:00:00,49.61,49.64,49.61,49.63,20400.0,42.9393,42.9653,42.9393,42.9566,20400.0
2018-08-28 12:30:00,49.63,49.67,49.63,49.65,16464.0,42.9566,42.9912,42.9566,42.9739,16464.0
2018-08-28 13:00:00,49.65,49.69,49.64,49.65,20649.0,42.9739,43.0086,42.9653,42.9739,20649.0
2018-08-28 13:30:00,49.64,49.67,49.64,49.64,19650.0,42.9653,42.9912,42.9653,42.9653,19650.0
2018-08-28 14:00:00,49.63,49.66,49.63,49.64,49244.0,42.9566,42.9826,42.9566,42.9653,49244.0
2018-08-28 14:30:00,49.64,49.64,49.61,49.63,29799.0,42.9653,42.9653,42.9393,42.9566,29799.0
2018-08-28 15:00:00,49.63,49.66,49.61,49.63,101331.0,42.9566,42.9826,42.9393,42.9566,101331.0
2018-08-28 15:30:00,49.63,49.67,49.61,49.67,324861.0,42.9566,42.9912,42.9393,42.9912,324861.0
2018-08-29 09:30:00,49.73,49.78,49.72,49.74,88555.0,43.0432,43.0864,43.0345,43.0518,88555.0
2018-08-29 10:00:00,49.75,49.77,49.71,49.77,39432.0,43.0605,43.0778,43.0259,43.0778,39432.0
2018-08-29 10:30:00,49.78,49.8,49.74,49.76,39249.0,43.0864,43.1038,43.0518,43.0691,39249.0
2018-08-29 11:00:00,49.75,49.87,49.74,49.87,96184.0,43.0605,43.1643,43.0518,43.1643,96184.0
2018-08-29 11:30:00,49.87,49.87,49.82,49.85,30064.0,43.1643,43.1643,43.1211,43.147,30064.0
2018-08-29 12:00:00,49.87,49.89,49.86,49.88,33104.0,43.1643,43.1817,43.1557,43.173,33104.0
2018-08-29 12:30:00,49.88,49.91,49.86,49.88,31943.0,43.173,43.199,43.1557,43.173,31943.0
2018-08-29 13:00:00,49.88,49.91,49.86,49.86,17860.0,43.173,43.199,43.1557,43.1557,17860.0
2018-08-29 13:30:00,49.87,49.87,49.81,49.82,27668.0,43.1643,43.1643,43.1124,43.1211,27668.0
2018-08-29 14:00:00,49.81,49.83,49.8,49.82,44006.0,43.1124,43.1297,43.1038,43.1211,44006.0
2018-08-29 14:30:00,49.82,49.85,49.81,49.84,39795.0,43.1211,43.147,43.1124,43.1384,39795.0
2018-08-29 15:00:00,49.83,49.9,49.82,49.89,59611.0,43.1297,43.1903,43.1211,43.1817,59611.0
2018-08-29 15:30:00,49.9,49.92,49.87,49.89,504249.0,43.1903,43.2076,43.1643,43.1817,504249.0
2018-08-30 09:30:00,49.86,49.88,49.83,49.83,78491.0,43.1557,43.173,43.1297,43.1297,78491.0
2018-08-30 10:00:00,49.82,49.89,49.82,49.83,57667.0,43.1211,43.1817,43.1211,43.1297,57667.0
2018-08-30 10:30:00,49.83,49.85,49.79,49.81,27154.0,43.1297,43.147,43.0951,43.1124,27154.0
2018-08-30 11:00:00,49.81,49.83,49.74,49.75,81199.0,43.1124,43.1297,43.0518,43.0605,81199.0
2018-08-30 11:30:00,49.75,49.78,49.75,49.76,27991.0,43.0605,43.0864,43.0605,43.0691,27991.0
2018-08-30 12:00:00,49.76,49.79,49.73,49.78,41759.0,43.0691,43.0951,43.0432,43.0864,41759.0
2018-08-30 12:30:00,49.77,49.79,49.76,49.79,22213.0,43.0778,43.0951,43.0691,43.0951,22213.0
2018-08-30 13:00:00,49.77,49.81,49.77,49.8,27672.0,43.0778,43.1124,43.0778,43.1038,27672.0
2018-08-30 13:30:00,49.8,49.82,49.78,49.8,48575.0,43.1038,43.1211,43.0864,43.1038,48575.0
2018-08-30 14:00:00,49.81,49.81,49.62,49.69,84351.0,43.1124,43.1124,42.948,43.0086,84351.0
2018-08-30 14:30:00,49.68,49.72,49.67,49.68,54867.0,42.9999,43.0345,42.9912,42.9999,54867.0
2018-08-30 15:00:00,49.67,49.68,49.63,49.66,51736.0,42.9912,42.9999,42.9566,42.9826,51736.0
2018-08-30 15:30:00,49.67,49.74,49.66,49.73,432726.0,42.9912,43.0518,42.9826,43.0432,432726.0
2018-08-31 09:30:00,49.72,49.81,49.69,49.8,174925.0,43.0345,43.1124,43.0086,43.1038,174925.0
2018-08-31 10:00:00,49.81,49.85,49.79,49.81,50358.0,43.1124,43.147,43.0951,43.1124,50358.0
2018-08-31 10:30:00,49.81,49.81,49.74,49.77,36712.0,43.1124,43.1124,43.0518,43.0778,36712.0
2018-08-31 11:00:00,49.78,49.78,49.7,49.71,40488.0,43.0864,43.0864,43.0172,43.0259,40488.0
2018-08-31 11:30:00,49.72,49.74,49.68,49.68,31955.0,43.0345,43.0518,42.9999,42.9999,31955.0
2018-08-31 12:00:00,49.68,49.68,49.6,49.61,30378.0,42.9999,42.9999,42.9307,42.9393,30378.0
2018-08-31 12:30:00,49.61,49.62,49.55,49.6,58301.0,42.9393,42.948,42.8874,42.9307,58301.0
2018-08-31 13:00:00,49.6,49.63,49.6,49.63,31804.0,42.9307,42.9566,42.9307,42.9566,31804.0
2018-08-31 13:30:00,49.63,49.65,49.6,49.65,50086.0,42.9566,42.9739,42.9307,42.9739,50086.0
2018-08-31 14:00:00,49.65,49.66,49.62,49.64,39414.0,42.9739,42.9826,42.948,42.9653,39414.0
2018-08-31 14:30:00,49.64,49.67,49.63,49.65,66766.0,42.9653,42.9912,42.9566,42.9739,66766.0
2018-08-31 15:00:00,49.64,49.7,49.64,49.66,48195.0,42.9653,43.0172,42.9653,42.9826,48195.0
2018-08-31 15:30:00,49.66,49.8,49.66,49.77,244447.0,42.9826,43.1038,42.9826,43.0778,244447.0
2018-09-04 09:30:00,49.71,49.8,49.67,49.7,95885.0,43.0259,43.1038,42.9912,43.0172,95885.0
2018-09-04 10:00:00,49.74,49.85,49.72,49.83,101522.0,43.0518,43.147,43.0345,43.1297,101522.0
2018-09-04 10:30:00,49.84,49.85,49.78,49.79,184440.0,43.1384,43.147,43.0864,43.0951,184440.0
2018-09-04 11:00:00,49.79,49.79,49.71,49.71,24607.0,43.0951,43.0951,43.0259,43.0259,24607.0
2018-09-04 11:30:00,49.71,49.73,49.68,49.69,39696.0,43.0259,43.0432,42.9999,43.0086,39696.0
2018-09-04 12:00:00,49.68,49.68,49.61,49.62,23682.0,42.9999,42.9999,42.9393,42.948,23682.0
2018-09-04 12:30:00,49.61,49.7,49.58,49.69,241119.0,42.9393,43.0172,42.9133,43.0086,241119.0
2018-09-04 13:00:00,49.68,49.72,49.67,49.67,50755.0,42.9999,43.0345,42.9912,42.9912,50755.0
2018-09-04 13:30:00,49.67,49.72,49.65,49.7,120529.0,42.9912,43.0345,42.9739,43.0172,120529.0
2018-09-04 14:00:00,49.72,49.72,49.67,49.71,30482.0,43.0345,43.0345,42.9912,43.0259,30482.0
2018-09-04 14:30:00,49.71,49.73,49.69,49.72,81419.0,43.0259,43.0432,43.0086,43.0345,81419.0
2018-09-04 15:00:00,49.71,49.73,49.68,49.7,48397.0,43.0259,43.0432,42.9999,43.0172,48397.0
2018-09-04 15:30:00,49.69,49.74,49.65,49.74,148649.0,43.0086,43.0518,42.9739,43.0518,148649.0
2018-09-05 09:30:00,49.71,49.82,49.66,49.81,71337.0,43.0259,43.1211,42.9826,43.1124,71337.0
2018-09-05 10:00:00,49.81,49.87,49.78,49.87,91425.0,43.1124,43.1643,43.0864,43.1643,91425.0
2018-09-05 10:30:00,49.86,49.97,49.86,49.9,67394.0,43.1557,43.2509,43.1557,43.1903,67394.0
2018-09-05 11:00:00,49.9,49.99,49.89,49.92,67559.0,43.1903,43.2682,43.1817,43.2076,67559.0
2018-09-05 11:30:00,49.93,50.01,49.91,50.0,45574.0,43.2163,43.2855,43.199,43.2769,45574.0
2018-09-05 12:00:00,50.0,50.01,49.95,49.95,20211.0,43.2769,43.2855,43.2336,43.2336,20211.0
2018-09-05 12:30:00,49.96,49.99,49.95,49.96,65385.0,43.2422,43.2682,43.2336,43.2422,65385.0
2018-09-05 13:00:00,49.97,50.01,49.97,50.0,35640.0,43.2509,43.2855,43.2509,43.2769,35640.0
2018-09-05 13:30:00,50.01,50.03,49.99,50.0,24066.0,43.2855,43.3028,43.2682,43.2769,24066.0
2018-09-05 14:00:00,50.01,50.05,50.0,50.03,35715.0,43.2855,43.3201,43.2769,43.3028,35715.0
2018-09-05 14:30:00,50.04,50.04,50.0,50.03,65299.0,43.3115,43.3115,43.2769,43.3028,65299.0
2018-09-05 15:00:00,50.03,50.07,50.02,50.04,48480.0,43.3028,43.3375,43.2942,43.3115,48480.0
2018-09-05 15:30:00,50.05,50.07,49.99,50.04,174087.0,43.3201,43.3375,43.2682,43.3115,174087.0
2018-09-06 09:30:00,50.07,50.16,50.05,50.16,65765.0,43.3375,43.4154,43.3201,43.4154,65765.0
2018-09-06 10:00:00,50.16,50.16,50.05,50.07,62794.0,43.4154,43.4154,43.3201,43.3375,62794.0
2018-09-06 10:30:00,50.08,50.12,50.05,50.08,61888.0,43.3461,43.3807,43.3201,43.3461,61888.0
2018-09-06 11:00:00,50.09,50.11,50.03,50.08,50280.0,43.3548,43.3721,43.3028,43.3461,50280.0
2018-09-06 11:30:00,50.08,50.16,50.06,50.14,59142.0,43.3461,43.4154,43.3288,43.398,59142.0
2018-09-06 12:00:00,50.14,50.17,50.12,50.16,33027.0,43.398,43.424,43.3807,43.4154,33027.0
2018-09-06 12:30:00,50.16,50.19,50.15,50.17,37516.0,43.4154,43.4413,43.4067,43.424,37516.0
2018-09-06 13:00:00,50.17,50.2,50.15,50.2,135620.0,43.424,43.45,43.4067,43.45,135620.0
2018-09-06 13:30:00,50.2,50.23,50.2,50.21,172923.0,43.45,43.4759,43.45,43.4586,172923.0
2018-09-06 14:00:00,50.21,50.25,50.2,50.23,40492.0,43.4586,43.4933,43.45,43.4759,40492.0
2018-09-06 14:30:00,50.24,50.28,50.24,50.24,39608.0,43.4846,43.5192,43.4846,43.4846,39608.0
2018-09-06 15:00:00,50.24,50.32,50.24,50.3,53937.0,43.4846,43.5538,43.4846,43.5365,53937.0
2018-09-06 15:30:00,50.32,50.32,50.24,50.25,458840.0,43.5538,43.5538,43.4846,43.4933,458840.0
2018-09-07 09:30:00,50.07,50.07,49.91,49.91,158060.0,43.3375,43.3375,43.199,43.199,158060.0
2018-09-07 10:00:00,49.91,50.03,49.91,49.98,67341.0,43.199,43.3028,43.199,43.2596,67341.0
2018-09-07 10:30:00,49.99,50.03,49.94,50.0,22236.0,43.2682,43.3028,43.2249,43.2769,22236.0
2018-09-07 11:00:00,50.0,50.04,49.97,50.04,59238.0,43.2769,43.3115,43.2509,43.3115,59238.0
2018-09-07 11:30:00,50.04,50.09,50.01,50.02,22354.0,43.3115,43.3548,43.2855,43.2942,22354.0
2018-09-07 12:00:00,50.01,50.02,49.9,49.94,124657.0,43.2855,43.2942,43.1903,43.2249,124657.0
2018-09-07 12:30:00,49.94,49.98,49.92,49.93,59279.0,43.2249,43.2596,43.2076,43.2163,59279.0
2018-09-07 13:00:00,49.94,49.96,49.89,49.92,362522.0,43.2249,43.2422,43.1817,43.2076,362522.0
2018-09-07 13:30:00,49.92,49.93,49.89,49.91,26471.0,43.2076,43.2163,43.1817,43.199,26471.0
2018-09-07 14:00:00,49.92,49.97,49.92,49.96,38090.0,43.2076,43.2509,43.2076,43.2422,38090.0
2018-09-07 14:30:00,49.97,49.98,49.93,49.95,44112.0,43.2509,43.2596,43.2163,43.2336,44112.0
2018-09-07 15:00:00,49.96,49.97,49.91,49.94,46677.0,43.2422,43.2509,43.199,43.2249,46677.0
2018-09-07 15:30:00,49.95,49.98,49.9,49.94,790759.0,43.2336,43.2596,43.1903,43.2249,790759.0
2018-09-10 09:30:00,50.08,50.26,50.03,50.18,165519.0,43.3461,43.5019,43.3028,43.4327,165519.0
2018-09-10 10:00:00,50.18,50.2,50.15,50.16,57762.0,43.4327,43.45,43.4067,43.4154,57762.0
2018-09-10 10:30:00,50.16,50.18,50.13,50.13,41707.0,43.4154,43.4327,43.3894,43.3894,41707.0
2018-09-10 11:00:00,50.13,50.17,50.12,50.16,53046.0,43.3894,43.424,43.3807,43.4154,53046.0
2018-09-10 11:30:00,50.16,50.17,50.09,50.15,102287.0,43.4154,43.424,43.3548,43.4067,102287.0
2018-09-10 12:00:00,50.16,50.18,50.12,50.13,91024.0,43.4154,43.4327,43.3807,43.3894,91024.0
2018-09-10 12:30:00,50.13,50.16,50.12,50.15,362374.0,43.3894,43.4154,43.3807,43.4067,362374.0
2018-09-10 13:00:00,50.16,50.22,50.15,50.21,131145.0,43.4154,43.4673,43.4067,43.4586,131145.0
2018-09-10 13:30:00,50.21,50.22,50.18,50.22,145898.0,43.4586,43.4673,43.4327,43.4673,145898.0
2018-09-10 14:00:00,50.22,50.25,50.21,50.22,121850.0,43.4673,43.4933,43.4586,43.4673,121850.0
2018-09-10 14:30:00,50.23,50.24,50.21,50.21,92509.0,43.4759,43.4846,43.4586,43.4586,92509.0
2018-09-10 15:00:00,50.22,50.24,50.2,50.21,172971.0,43.4673,43.4846,43.45,43.4586,172971.0
2018-09-10 15:30:00,50.21,50.21,50.14,50.16,677994.0,43.4586,43.4586,43.398,43.4154,677994.0
2018-09-11 09:30:00,50.05,50.11,50.04,50.07,196953.0,43.3201,43.3721,43.3115,43.3375,196953.0
2018-09-11 10:00:00,50.09,50.11,50.06,50.11,229579.0,43.3548,43.3721,43.3288,43.3721,229579.0
2018-09-11 10:30:00,50.11,50.17,50.1,50.16,71209.0,43.3721,43.424,43.3634,43.4154,71209.0
2018-09-11 11:00:00,50.18,50.24,50.18,50.22,99584.0,43.4327,43.4846,43.4327,43.4673,99584.0
2018-09-11 11:30:00,50.22,50.24,50.19,50.23,76861.0,43.4673,43.4846,43.4413,43.4759,76861.0
2018-09-11 12:00:00,50.23,50.23,50.19,50.19,65860.0,43.4759,43.4759,43.4413,43.4413,65860.0
2018-09-11 12:30:00,50.19,50.21,50.16,50.2,94672.0,43.4413,43.4586,43.4154,43.45,94672.0
2018-09-11 13:00:00,50.2,50.22,50.18,50.2,70695.0,43.45,43.4673,43.4327,43.45,70695.0
2018-09-11 13:30:00,50.2,50.21,50.18,50.18,67503.0,43.45,43.4586,43.4327,43.4327,67503.0
2018-09-11 14:00:00,50.18,50.24,50.18,50.23,76567.0,43.4327,43.4846,43.4327,43.4759,76567.0
2018-09-11 14:30:00,50.23,50.26,50.22,50.24,58664.0,43.4759,43.5019,43.4673,43.4846,58664.0
2018-09-11 15:00:00,50.25,50.28,50.23,50.23,88803.0,43.4933,43.5192,43.4759,43.4759,88803.0
2018-09-11 15:30:00,50.22,50.22,50.15,50.16,690635.0,43.4673,43.4673,43.4067,43.4154,690635.0
2018-09-12 09:30:00,50.14,50.2,50.09,50.14,438930.0,43.398,43.45,43.3548,43.398,438930.0
2018-09-12 10:00:00,50.14,50.17,50.1,50.17,589747.0,43.398,43.424,43.3634,43.424,589747.0
2018-09-12 10:30:00,50.18,50.22,50.17,50.19,228482.0,43.4327,43.4673,43.424,43.4413,228482.0
2018-09-12 11:00:00,50.19,50.23,50.14,50.21,311436.0,43.4413,43.4759,43.398,43.4586,311436.0
2018-09-12 11:30:00,50.22,50.23,50.18,50.19,260291.0,43.4673,43.4759,43.4327,43.4413,260291.0
2018-09-12 12:00:00,50.18,50.21,50.12,50.14,249895.0,43.4327,43.4586,43.3807,43.398,249895.0
2018-09-12 12:30:00,50.15,50.17,50.14,50.16,130289.0,43.4067,43.424,43.398,43.4154,130289.0
2018-09-12 13:00:00,50.15,50.17,50.14,50.15,175749.0,43.4067,43.424,43.398,43.4067,175749.0
2018-09-12 13:30:00,50.14,50.15,50.12,50.14,147975.0,43.398,43.4067,43.3807,43.398,147975.0
2018-09-12 14:00:00,50.14,50.15,50.12,50.13,154172.0,43.398,43.4067,43.3807,43.3894,154172.0
2018-09-12 14:30:00,50.12,50.17,50.11,50.15,222482.0,43.3807,43.424,43.3721,43.4067,222482.0
2018-09-12 15:00:00,50.15,50.18,50.15,50.17,255204.0,43.4067,43.4327,43.4067,43.424,255204.0
2018-09-12 15:30:00,50.18,50.2,50.13,50.15,620336.0,43.4327,43.45,43.3894,43.4067,620336.0
2018-09-13 09:30:00,50.26,50.31,50.17,50.27,474085.0,43.5019,43.5452,43.424,43.5106,474085.0
2018-09-13 10:00:00,50.28,50.34,50.21,50.34,347550.0,43.5192,43.5711,43.4586,43.5711,347550.0
2018-09-13 10:30:00,50.34,50.35,50.26,50.27,223999.0,43.5711,43.5798,43.5019,43.5106,223999.0
2018-09-13 11:00:00,50.27,50.29,50.25,50.26,259659.0,43.5106,43.5279,43.4933,43.5019,259659.0
2018-09-13 11:30:00,50.26,50.32,50.24,50.32,160076.0,43.5019,43.5538,43.4846,43.5538,160076.0
2018-09-13 12:00:00,50.32,50.36,50.31,50.35,169956.0,43.5538,43.5885,43.5452,43.5798,169956.0
2018-09-13 12:30:00,50.36,50.38,50.34,50.37,110242.0,43.5885,43.6058,43.5711,43.5971,110242.0
2018-09-13 13:00:00,50.38,50.39,50.33,50.34,141430.0,43.6058,43.6144,43.5625,43.5711,141430.0
2018-09-13 13:30:00,50.34,50.39,50.34,50.36,152477.0,43.5711,43.6144,43.5711,43.5885,152477.0
2018-09-13 14:00:00,50.36,50.38,50.35,50.36,349620.0,43.5885,43.6058,43.5798,43.5885,349620.0
2018-09-13 14:30:00,50.37,50.42,50.36,50.42,180143.0,43.5971,43.6404,43.5885,43.6404,180143.0
2018-09-13 15:00:00,50.41,50.42,50.4,50.4,230168.0,43.6317,43.6404,43.6231,43.6231,230168.0
2018-09-13 15:30:00,50.4,50.42,50.37,50.41,726369.0,43.6231,43.6404,43.5971,43.6317,726369.0
2018-09-14 09:30:00,50.32,50.32,50.13,50.16,116127.0,43.5538,43.5538,43.3894,43.4154,116127.0
2018-09-14 10:00:00,50.15,50.15,50.06,50.08,73054.0,43.4067,43.4067,43.3288,43.3461,73054.0
2018-09-14 10:30:00,50.09,50.19,50.09,50.18,64265.0,43.3548,43.4413,43.3548,43.4327,64265.0
2018-09-14 11:00:00,50.18,50.22,50.18,50.21,48402.0,43.4327,43.4673,43.4327,43.4586,48402.0
2018-09-14 11:30:00,50.22,50.25,50.2,50.24,42022.0,43.4673,43.4933,43.45,43.4846,42022.0
2018-09-14 12:00:00,50.24,50.24,50.17,50.2,210774.0,43.4846,43.4846,43.424,43.45,210774.0
2018-09-14 12:30:00,50.19,50.2,50.16,50.16,36288.0,43.4413,43.45,43.4154,43.4154,36288.0
2018-09-14 13:00:00,50.16,50.21,50.15,50.2,37471.0,43.4154,43.4586,43.4067,43.45,37471.0
2018-09-14 13:30:00,50.21,50.22,50.19,50.21,27325.0,43.4586,43.4673,43.4413,43.4586,27325.0
2018-09-14 14:00:00,50.22,50.23,50.2,50.2,36440.0,43.4673,43.4759,43.45,43.45,36440.0
2018-09-14 14:30:00,50.21,50.23,50.2,50.22,40199.0,43.4586,43.4759,43.45,43.4673,40199.0
2018-09-14 15:00:00,50.22,50.24,50.22,50.24,38306.0,43.4673,43.4846,43.4673,43.4846,38306.0
2018-09-14 15:30:00,50.23,50.28,50.23,50.27,495356.0,43.4759,43.5192,43.4759,43.5106,495356.0
2018-09-17 09:30:00,50.15,50.31,50.15,50.24,326091.0,43.4067,43.5452,43.4067,43.4846,326091.0
2018-09-17 10:00:00,50.24,50.35,50.24,50.29,76483.0,43.4846,43.5798,43.4846,43.5279,76483.0
2018-09-17 10:30:00,50.28,50.29,50.2,50.22,41997.0,43.5192,43.5279,43.45,43.4673,41997.0
2018-09-17 11:00:00,50.22,50.25,50.21,50.25,31644.0,43.4673,43.4933,43.4586,43.4933,31644.0
2018-09-17 11:30:00,50.25,50.29,50.25,50.26,20310.0,43.4933,43.5279,43.4933,43.5019,20310.0
2018-09-17 12:00:00,50.26,50.29,50.25,50.28,17461.0,43.5019,43.5279,43.4933,43.5192,17461.0
2018-09-17 12:30:00,50.29,50.3,50.23,50.25,23850.0,43.5279,43.5365,43.4759,43.4933,23850.0
2018-09-17 13:00:00,50.25,50.27,50.23,50.25,101561.0,43.4933,43.5106,43.4759,43.4933,101561.0
2018-09-17 13:30:00,50.24,50.27,50.22,50.23,28597.0,43.4846,43.5106,43.4673,43.4759,28597.0
2018-09-17 14:00:00,50.23,50.24,50.21,50.24,47158.0,43.4759,43.4846,43.4586,43.4846,47158.0
2018-09-17 14:30:00,50.24,50.24,50.18,50.2,86849.0,43.4846,43.4846,43.4327,43.45,86849.0
2018-09-17 15:00:00,50.21,50.24,50.2,50.22,67566.0,43.4586,43.4846,43.45,43.4673,67566.0
2018-09-17 15:30:00,50.23,50.27,50.22,50.27,595550.0,43.4759,43.5106,43.4673,43.5106,595550.0
2018-09-18 09:30:00,50.23,50.27,50.13,50.14,150853.0,43.4759,43.5106,43.3894,43.398,150853.0
2018-09-18 10:00:00,50.16,50.16,50.09,50.15,92583.0,43.4154,43.4154,43.3548,43.4067,92583.0
2018-09-18 10:30:00,50.15,50.18,50.12,50.17,31741.0,43.4067,43.4327,43.3807,43.424,31741.0
2018-09-18 11:00:00,50.18,50.21,50.15,50.16,32765.0,43.4327,43.4586,43.4067,43.4154,32765.0
2018-09-18 11:30:00,50.17,50.18,50.14,50.17,18458.0,43.424,43.4327,43.398,43.424,18458.0
2018-09-18 12:00:00,50.19,50.22,50.17,50.18,43607.0,43.4413,43.4673,43.424,43.4327,43607.0
2018-09-18 12:30:00,50.18,50.2,50.16,50.18,37219.0,43.4327,43.45,43.4154,43.4327,37219.0
2018-09-18 13:00:00,50.17,50.22,50.17,50.21,10999.0,43.424,43.4673,43.424,43.4586,10999.0
2018-09-18 13:30:00,50.22,50.24,50.21,50.22,41305.0,43.4673,43.4846,43.4586,43.4673,41305.0
2018-09-18 14:00:00,50.23,50.29,50.22,50.28,22518.0,43.4759,43.5279,43.4673,43.5192,22518.0
2018-09-18 14:30:00,50.29,50.3,50.26,50.27,37838.0,43.5279,43.5365,43.5019,43.5106,37838.0
2018-09-18 15:00:00,50.27,50.3,50.27,50.29,75746.0,43.5106,43.5365,43.5106,43.5279,75746.0
2018-09-18 15:30:00,50.29,50.29,50.23,50.24,123581.0,43.5279,43.5279,43.4759,43.4846,123581.0
2018-09-19 09:30:00,50.28,50.28,50.14,50.19,73707.0,43.5192,43.5192,43.398,43.4413,73707.0
2018-09-19 10:00:00,50.2,50.22,50.16,50.19,109238.0,43.45,43.4673,43.4154,43.4413,109238.0
2018-09-19 10:30:00,50.19,50.2,50.11,50.12,65648.0,43.4413,43.45,43.3721,43.3807,65648.0
2018-09-19 11:00:00,50.12,50.16,50.08,50.09,49150.0,43.3807,43.4154,43.3461,43.3548,49150.0
2018-09-19 11:30:00,50.09,50.11,50.04,50.1,40997.0,43.3548,43.3721,43.3115,43.3634,40997.0
2018-09-19 12:00:00,50.1,50.1,50.04,50.04,44387.0,43.3634,43.3634,43.3115,43.3115,44387.0
2018-09-19 12:30:00,50.04,50.05,49.99,50.02,27032.0,43.3115,43.3201,43.2682,43.2942,27032.0
2018-09-19 13:00:00,50.02,50.02,49.96,49.96,21606.0,43.2942,43.2942,43.2422,43.2422,21606.0
2018-09-19 13:30:00,49.96,49.97,49.9,49.91,33692.0,43.2422,43.2509,43.1903,43.199,33692.0
2018-09-19 14:00:00,49.9,49.91,49.88,49.89,22785.0,43.1903,43.199,43.173,43.1817,22785.0
2018-09-19 14:30:00,49.88,49.89,49.83,49.85,231406.0,43.173,43.1817,43.1297,43.147,231406.0
2018-09-19 15:00:00,49.85,49.9,49.84,49.89,51284.0,43.147,43.1903,43.1384,43.1817,51284.0
2018-09-19 15:30:00,49.89,49.91,49.87,49.89,421914.0,43.1817,43.199,43.1643,43.1817,421914.0
2018-09-20 09:30:00,49.95,50.03,49.9,49.94,155449.0,43.2336,43.3028,43.1903,43.2249,155449.0
2018-09-20 10:00:00,49.95,50.0,49.89,50.0,69512.0,43.2336,43.2769,43.1817,43.2769,69512.0
2018-09-20 10:30:00,50.03,50.08,50.02,50.05,54165.0,43.3028,43.3461,43.2942,43.3201,54165.0
2018-09-20 11:00:00,50.05,50.09,50.03,50.09,52519.0,43.3201,43.3548,43.3028,43.3548,52519.0
2018-09-20 11:30:00,50.1,50.16,50.08,50.15,42302.0,43.3634,43.4154,43.3461,43.4067,42302.0
2018-09-20 12:00:00,50.16,50.18,50.13,50.16,32802.0,43.4154,43.4327,43.3894,43.4154,32802.0
2018-09-20 12:30:00,50.16,50.18,50.11,50.15,68602.0,43.4154,43.4327,43.3721,43.4067,68602.0
2018-09-20 13:00:00,50.16,50.19,50.14,50.15,27350.0,43.4154,43.4413,43.398,43.4067,27350.0
2018-09-20 13:30:00,50.15,50.16,50.12,50.12,51862.0,43.4067,43.4154,43.3807,43.3807,51862.0
2018-09-20 14:00:00,50.13,50.19,50.12,50.17,77922.0,43.3894,43.4413,43.3807,43.424,77922.0
2018-09-20 14:30:00,50.17,50.19,50.15,50.18,57246.0,43.424,43.4413,43.4067,43.4327,57246.0
2018-09-20 15:00:00,50.18,50.24,50.18,50.22,86033.0,43.4327,43.4846,43.4327,43.4673,86033.0
2018-09-20 15:30:00,50.22,50.23,50.19,50.21,498347.0,43.4673,43.4759,43.4413,43.4586,498347.0
2018-09-21 09:30:00,50.32,50.32,50.16,50.25,84856.0,43.5538,43.5538,43.4154,43.4933,84856.0
2018-09-21 10:00:00,50.25,50.33,50.25,50.33,57887.0,43.4933,43.5625,43.4933,43.5625,57887.0
2018-09-21 10:30:00,50.34,50.36,50.29,50.34,58994.0,43.5711,43.5885,43.5279,43.5711,58994.0
2018-09-21 11:00:00,50.35,50.36,50.29,50.3,52183.0,43.5798,43.5885,43.5279,43.5365,52183.0
2018-09-21 11:30:00,50.29,50.3,50.25,50.3,61692.0,43.5279,43.5365,43.4933,43.5365,61692.0
2018-09-21 12:00:00,50.3,50.36,50.3,50.33,55924.0,43.5365,43.5885,43.5365,43.5625,55924.0
2018-09-21 12:30:00,50.33,50.35,50.31,50.33,16006.0,43.5625,43.5798,43.5452,43.5625,16006.0
2018-09-21 13:00:00,50.33,50.37,50.31,50.35,25053.0,43.5625,43.5971,43.5452,43.5798,25053.0
2018-09-21 13:30:00,50.35,50.37,50.33,50.37,30130.0,43.5798,43.5971,43.5625,43.5971,30130.0
2018-09-21 14:00:00,50.37,50.38,50.35,50.37,45193.0,43.5971,43.6058,43.5798,43.5971,45193.0
2018-09-21 14:30:00,50.37,50.39,50.34,50.35,51036.0,43.5971,43.6144,43.5711,43.5798,51036.0
2018-09-21 15:00:00,50.34,50.38,50.34,50.38,46969.0,43.5711,43.6058,43.5711,43.6058,46969.0
2018-09-21 15:30:00,50.37,50.4,50.28,50.3,364858.0,43.5971,43.6231,43.5192,43.5365,364858.0
2018-09-24 09:30:00,50.14,50.15,49.96,49.98,78260.0,43.4701,43.4787,43.314,43.3313,78260.0
2018-09-24 10:00:00,49.97,49.99,49.88,49.89,57692.0,43.3227,43.34,43.2447,43.2533,57692.0
2018-09-24 10:30:00,49.89,49.89,49.82,49.87,66319.0,43.2533,43.2533,43.1926,43.236,66319.0
2018-09-24 11:00:00,49.9,49.91,49.82,49.83,38790.0,43.262,43.2707,43.1926,43.2013,38790.0
2018-09-24 11:30:00,49.82,49.83,49.76,49.76,29573.0,43.1926,43.2013,43.1406,43.1406,29573.0
2018-09-24 12:00:00,49.78,49.78,49.76,49.77,27798.0,43.158,43.158,43.1406,43.1493,27798.0
2018-09-24 12:30:00,49.76,49.77,49.72,49.73,30798.0,43.1406,43.1493,43.1059,43.1146,30798.0
2018-09-24 13:00:00,49.73,49.74,49.67,49.73,32875.0,43.1146,43.1233,43.0626,43.1146,32875.0
2018-09-24 13:30:00,49.74,49.78,49.72,49.74,78910.0,43.1233,43.158,43.1059,43.1233,78910.0
2018-09-24 14:00:00,49.73,49.8,49.72,49.75,28186.0,43.1146,43.1753,43.1059,43.1319,28186.0
2018-09-24 14:30:00,49.75,49.77,49.73,49.76,25279.0,43.1319,43.1493,43.1146,43.1406,25279.0
2018-09-24 15:00:00,49.75,49.77,49.73,49.75,28124.0,43.1319,43.1493,43.1146,43.1319,28124.0
2018-09-24 15:30:00,49.75,49.76,49.71,49.71,603802.0,43.1319,43.1406,43.0973,43.0973,603802.0
2018-09-25 09:30:00,49.77,49.77,49.62,49.62,110956.0,43.1493,43.1493,43.0192,43.0192,110956.0
2018-09-25 10:00:00,49.63,49.64,49.59,49.61,61354.0,43.0279,43.0366,42.9932,43.0106,61354.0
2018-09-25 10:30:00,49.6,49.67,49.58,49.65,26272.0,43.0019,43.0626,42.9846,43.0452,26272.0
2018-09-25 11:00:00,49.64,49.66,49.6,49.62,53300.0,43.0366,43.0539,43.0019,43.0192,53300.0
2018-09-25 11:30:00,49.62,49.65,49.61,49.64,30773.0,43.0192,43.0452,43.0106,43.0366,30773.0
2018-09-25 12:00:00,49.64,49.64,49.57,49.58,25125.0,43.0366,43.0366,42.9759,42.9846,25125.0
2018-09-25 12:30:00,49.57,49.58,49.5,49.52,37570.0,42.9759,42.9846,42.9152,42.9325,37570.0
2018-09-25 13:00:00,49.51,49.51,49.48,49.49,77466.0,42.9239,42.9239,42.8979,42.9065,77466.0
2018-09-25 13:30:00,49.48,49.5,49.43,49.49,57564.0,42.8979,42.9152,42.8545,42.9065,57564.0
2018-09-25 14:00:00,49.49,49.54,49.49,49.51,26347.0,42.9065,42.9499,42.9065,42.9239,26347.0
2018-09-25 14:30:00,49.5,49.5,49.44,49.48,29027.0,42.9152,42.9152,42.8632,42.8979,29027.0
2018-09-25 15:00:00,49.47,49.48,49.46,49.48,86948.0,42.8892,42.8979,42.8805,42.8979,86948.0
2018-09-25 15:30:00,49.48,49.51,49.41,49.47,811228.0,42.8979,42.9239,42.8372,42.8892,811228.0
2018-09-26 09:30:00,49.51,49.55,49.44,49.44,87146.0,42.9239,42.9585,42.8632,42.8632,87146.0
2018-09-26 10:00:00,49.45,49.47,49.38,49.4,34535.0,42.8719,42.8892,42.8112,42.8285,34535.0
2018-09-26 10:30:00,49.39,49.41,49.36,49.39,58730.0,42.8198,42.8372,42.7938,42.8198,58730.0
2018-09-26 11:00:00,49.39,49.44,49.39,49.44,29657.0,42.8198,42.8632,42.8198,42.8632,29657.0
2018-09-26 11:30:00,49.43,49.45,49.4,49.4,22322.0,42.8545,42.8719,42.8285,42.8285,22322.0
2018-09-26 12:00:00,49.4,49.41,49.38,49.41,100709.0,42.8285,42.8372,42.8112,42.8372,100709.0
2018-09-26 12:30:00,49.41,49.45,49.41,49.44,19301.0,42.8372,42.8719,42.8372,42.8632,19301.0
2018-09-26 13:00:00,49.45,49.45,49.41,49.42,33408.0,42.8719,42.8719,42.8372,42.8458,33408.0
2018-09-26 13:30:00,49.42,49.44,49.38,49.39,34579.0,42.8458,42.8632,42.8112,42.8198,34579.0
2018-09-26 14:00:00,49.39,49.5,49.39,49.42,118451.0,42.8198,42.9152,42.8198,42.8458,118451.0
2018-09-26 14:30:00,49.43,49.45,49.33,49.35,63580.0,42.8545,42.8719,42.7678,42.7852,63580.0
2018-09-26 15:00:00,49.35,49.37,49.31,49.34,62830.0,42.7852,42.8025,42.7505,42.7765,62830.0
2018-09-26 15:30:00,49.33,49.34,49.03,49.08,843285.0,42.7678,42.7765,42.5077,42.5511,843285.0
2018-09-27 09:30:00,49.1,49.24,49.08,49.24,87075.0,42.5684,42.6898,42.5511,42.6898,87075.0
2018-09-27 10:00:00,49.25,49.33,49.25,49.31,74966.0,42.6985,42.7678,42.6985,42.7505,74966.0
2018-09-27 10:30:00,49.32,49.33,49.29,49.3,28346.0,42.7591,42.7678,42.7331,42.7418,28346.0
2018-09-27 11:00:00,49.3,49.33,49.26,49.32,42027.0,42.7418,42.7678,42.7071,42.7591,42027.0
2018-09-27 11:30:00,49.34,49.35,49.32,49.35,57975.0,42.7765,42.7852,42.7591,42.7852,57975.0
2018-09-27 12:00:00,49.37,49.42,49.35,49.39,28785.0,42.8025,42.8458,42.7852,42.8198,28785.0
2018-09-27 12:30:00,49.4,49.4,49.36,49.36,23684.0,42.8285,42.8285,42.7938,42.7938,23684.0
2018-09-27 13:00:00,49.36,49.37,49.32,49.33,23037.0,42.7938,42.8025,42.7591,42.7678,23037.0
2018-09-27 13:30:00,49.33,49.34,49.3,49.3,19933.0,42.7678,42.7765,42.7418,42.7418,19933.0
2018-09-27 14:00:00,49.3,49.31,49.28,49.3,73073.0,42.7418,42.7505,42.7245,42.7418,73073.0
2018-09-27 14:30:00,49.29,49.3,49.24,49.24,23687.0,42.7331,42.7418,42.6898,42.6898,23687.0
2018-09-27 15:00:00,49.24,49.25,49.17,49.18,43056.0,42.6898,42.6985,42.6291,42.6378,43056.0
2018-09-27 15:30:00,49.17,49.21,49.12,49.18,473532.0,42.6291,42.6638,42.5858,42.6378,473532.0
2018-09-28 09:30:00,49.17,49.31,49.17,49.28,67916.0,42.6291,42.7505,42.6291,42.7245,67916.0
2018-09-28 10:00:00,49.27,49.33,49.26,49.33,47719.0,42.7158,42.7678,42.7071,42.7678,47719.0
2018-09-28 10:30:00,49.33,49.39,49.32,49.36,23039.0,42.7678,42.8198,42.7591,42.7938,23039.0
2018-09-28 11:00:00,49.37,49.39,49.29,49.36,31679.0,42.8025,42.8198,42.7331,42.7938,31679.0
2018-09-28 11:30:00,49.35,49.37,49.33,49.33,22282.0,42.7852,42.8025,42.7678,42.7678,22282.0
2018-09-28 12:00:00,49.34,49.36,49.32,49.34,31804.0,42.7765,42.7938,42.7591,42.7765,31804.0
2018-09-28 12:30:00,49.35,49.37,49.31,49.36,132138.0,42.7852,42.8025,42.7505,42.7938,132138.0
2018-09-28 13:00:00,49.36,49.44,49.35,49.44,41678.0,42.7938,42.8632,42.7852,42.8632,41678.0
2018-09-28 13:30:00,49.44,49.47,49.42,49.43,55298.0,42.8632,42.8892,42.8458,42.8545,55298.0
2018-09-28 14:00:00,49.43,49.43,49.39,49.42,29661.0,42.8545,42.8545,42.8198,42.8458,29661.0
2018-09-28 14:30:00,49.43,49.45,49.41,49.42,70220.0,42.8545,42.8719,42.8372,42.8458,70220.0
2018-09-28 15:00:00,49.44,49.5,49.43,49.47,34704.0,42.8632,42.9152,42.8545,42.8892,34704.0
2018-09-28 15:30:00,49.47,49.51,49.44,49.5,231895.0,42.8892,42.9239,42.8632,42.9152,231895.0
2018-10-01 09:30:00,49.6,49.62,49.48,49.54,120067.0,43.0019,43.0192,42.8979,42.9499,120067.0
2018-10-01 10:00:00,49.55,49.57,49.5,49.54,112175.0,42.9585,42.9759,42.9152,42.9499,112175.0
2018-10-01 10:30:00,49.55,49.58,49.53,49.54,356241.0,42.9585,42.9846,42.9412,42.9499,356241.0
2018-10-01 11:00:00,49.54,49.57,49.52,49.52,57683.0,42.9499,42.9759,42.9325,42.9325,57683.0
2018-10-01 11:30:00,49.52,49.59,49.52,49.55,72415.0,42.9325,42.9932,42.9325,42.9585,72415.0
2018-10-01 12:00:00,49.56,49.56,49.43,49.44,66109.0,42.9672,42.9672,42.8545,42.8632,66109.0
2018-10-01 12:30:00,49.43,49.46,49.42,49.45,46765.0,42.8545,42.8805,42.8458,42.8719,46765.0
2018-10-01 13:00:00,49.44,49.49,49.43,49.48,302637.0,42.8632,42.9065,42.8545,42.8979,302637.0
2018-10-01 13:30:00,49.48,49.51,49.46,49.48,82175.0,42.8979,42.9239,42.8805,42.8979,82175.0
2018-10-01 14:00:00,49.48,49.51,49.45,49.51,30334.0,42.8979,42.9239,42.8719,42.9239,30334.0
2018-10-01 14:30:00,49.51,49.52,49.49,49.5,30016.0,42.9239,42.9325,42.9065,42.9152,30016.0
2018-10-01 15:00:00,49.5,49.51,49.4,49.42,54748.0,42.9152,42.9239,42.8285,42.8458,54748.0
2018-10-01 15:30:00,49.41,49.44,49.35,49.44,387525.0,42.8372,42.8632,42.7852,42.8632,387525.0
2018-10-02 09:30:00,49.46,49.57,49.44,49.48,131497.0,42.8805,42.9759,42.8632,42.8979,131497.0
2018-10-02 10:00:00,49.49,49.54,49.47,49.51,41287.0,42.9065,42.9499,42.8892,42.9239,41287.0
2018-10-02 10:30:00,49.51,49.53,49.46,49.51,72666.0,42.9239,42.9412,42.8805,42.9239,72666.0
2018-10-02 11:00:00,49.51,49.52,49.45,49.46,19635.0,42.9239,42.9325,42.8719,42.8805,19635.0
2018-10-02 11:30:00,49.46,49.58,49.46,49.57,32102.0,42.8805,42.9846,42.8805,42.9759,32102.0
2018-10-02 12:00:00,49.58,49.63,49.57,49.59,37388.0,42.9846,43.0279,42.9759,42.9932,37388.0
2018-10-02 12:30:00,49.59,49.62,49.55,49.59,29728.0,42.9932,43.0192,42.9585,42.9932,29728.0
2018-10-02 13:00:00,49.59,49.64,49.58,49.63,32264.0,42.9932,43.0366,42.9846,43.0279,32264.0
2018-10-02 13:30:00,49.62,49.66,49.6,49.65,16727.0,43.0192,43.0539,43.0019,43.0452,16727.0
2018-10-02 14:00:00,49.64,49.67,49.62,49.66,36377.0,43.0366,43.0626,43.0192,43.0539,36377.0
2018-10-02 14:30:00,49.65,49.66,49.61,49.61,20941.0,43.0452,43.0539,43.0106,43.0106,20941.0
2018-10-02 15:00:00,49.62,49.62,49.57,49.58,39360.0,43.0192,43.0192,42.9759,42.9846,39360.0
2018-10-02 15:30:00,49.58,49.6,49.56,49.56,398984.0,42.9846,43.0019,42.9672,42.9672,398984.0
2018-10-03 09:30:00,49.63,49.72,49.63,49.68,73567.0,43.0279,43.1059,43.0279,43.0713,73567.0
2018-10-03 10:00:00,49.69,49.76,49.67,49.72,33434.0,43.0799,43.1406,43.0626,43.1059,33434.0
2018-10-03 10:30:00,49.73,49.74,49.66,49.7,37174.0,43.1146,43.1233,43.0539,43.0886,37174.0
2018-10-03 11:00:00,49.7,49.7,49.64,49.65,30733.0,43.0886,43.0886,43.0366,43.0452,30733.0
2018-10-03 11:30:00,49.65,49.65,49.54,49.56,49743.0,43.0452,43.0452,42.9499,42.9672,49743.0
2018-10-03 12:00:00,49.55,49.56,49.49,49.5,24329.0,42.9585,42.9672,42.9065,42.9152,24329.0
2018-10-03 12:30:00,49.5,49.51,49.41,49.43,32967.0,42.9152,42.9239,42.8372,42.8545,32967.0
2018-10-03 13:00:00,49.42,49.43,49.38,49.41,25541.0,42.8458,42.8545,42.8112,42.8372,25541.0
2018-10-03 13:30:00,49.41,49.42,49.36,49.38,44518.0,42.8372,42.8458,42.7938,42.8112,44518.0
2018-10-03 14:00:00,49.35,49.41,49.35,49.36,22659.0,42.7852,42.8372,42.7852,42.7938,22659.0
2018-10-03 14:30:00,49.35,49.35,49.13,49.19,58552.0,42.7852,42.7852,42.5944,42.6464,58552.0
2018-10-03 15:00:00,49.2,49.23,49.16,49.2,61837.0,42.6551,42.6811,42.6204,42.6551,61837.0
2018-10-03 15:30:00,49.22,49.28,49.2,49.26,528323.0,42.6724,42.7245,42.6551,42.7071,528323.0
2018-10-04 09:30:00,49.23,49.23,49.03,49.03,138905.0,42.6811,42.6811,42.5077,42.5077,138905.0
2018-10-04 10:00:00,49.03,49.07,48.99,49.05,173125.0,42.5077,42.5424,42.473,42.5251,173125.0
2018-10-04 10:30:00,49.05,49.13,49.04,49.1,106753.0,42.5251,42.5944,42.5164,42.5684,106753.0
2018-10-04 11:00:00,49.1,49.11,49.03,49.11,53737.0,42.5684,42.5771,42.5077,42.5771,53737.0
2018-10-04 11:30:00,49.1,49.15,49.04,49.13,39588.0,42.5684,42.6118,42.5164,42.5944,39588.0
2018-10-04 12:00:00,49.13,49.2,49.08,49.1,136287.0,42.5944,42.6551,42.5511,42.5684,136287.0
2018-10-04 12:30:00,49.12,49.2,49.12,49.16,61628.0,42.5858,42.6551,42.5858,42.6204,61628.0
2018-10-04 13:00:00,49.16,49.16,49.05,49.08,79338.0,42.6204,42.6204,42.5251,42.5511,79338.0
2018-10-04 13:30:00,49.07,49.12,49.01,49.06,37178.0,42.5424,42.5858,42.4904,42.5337,37178.0
2018-10-04 14:00:00,49.06,49.08,48.98,49.0,87988.0,42.5337,42.5511,42.4644,42.4817,87988.0
2018-10-04 14:30:00,49.0,49.17,48.99,49.16,72031.0,42.4817,42.6291,42.473,42.6204,72031.0
2018-10-04 15:00:00,49.16,49.21,49.12,49.13,70899.0,42.6204,42.6638,42.5858,42.5944,70899.0
2018-10-04 15:30:00,49.12,49.23,49.1,49.21,298636.0,42.5858,42.6811,42.5684,42.6638,298636.0
2018-10-05 09:30:00,49.22,49.4,49.22,49.37,213931.0,42.6724,42.8285,42.6724,42.8025,213931.0
2018-10-05 10:00:00,49.37,49.42,49.31,49.36,244134.0,42.8025,42.8458,42.7505,42.7938,244134.0
2018-10-05 10:30:00,49.36,49.36,49.3,49.33,98392.0,42.7938,42.7938,42.7418,42.7678,98392.0
2018-10-05 11:00:00,49.33,49.38,49.27,49.32,74935.0,42.7678,42.8112,42.7158,42.7591,74935.0
2018-10-05 11:30:00,49.31,49.34,49.2,49.2,257633.0,42.7505,42.7765,42.6551,42.6551,257633.0
2018-10-05 12:00:00,49.21,49.29,49.2,49.27,79477.0,42.6638,42.7331,42.6551,42.7158,79477.0
2018-10-05 12:30:00,49.26,49.34,49.23,49.31,231936.0,42.7071,42.7765,42.6811,42.7505,231936.0
2018-10-05 13:00:00,49.32,49.32,49.27,49.3,142648.0,42.7591,42.7591,42.7158,42.7418,142648.0
2018-10-05 13:30:00,49.31,49.36,49.26,49.34,231294.0,42.7505,42.7938,42.7071,42.7765,231294.0
2018-10-05 14:00:00,49.34,49.37,49.29,49.34,182777.0,42.7765,42.8025,42.7331,42.7765,182777.0
2018-10-05 14:30:00,49.35,49.38,49.32,49.37,103201.0,42.7852,42.8112,42.7591,42.8025,103201.0
2018-10-05 15:00:00,49.37,49.39,49.33,49.37,84047.0,42.8025,42.8198,42.7678,42.8025,84047.0
2018-10-05 15:30:00,49.37,49.39,49.28,49.33,507571.0,42.8025,42.8198,42.7245,42.7678,507571.0
2018-10-08 09:30:00,49.32,49.57,49.32,49.48,239779.0,42.7591,42.9759,42.7591,42.8979,239779.0
2018-10-08 10:00:00,49.48,49.52,49.42,49.43,98015.0,42.8979,42.9325,42.8458,42.8545,98015.0
2018-10-08 10:30:00,49.43,49.5,49.43,49.48,103675.0,42.8545,42.9152,42.8545,42.8979,103675.0
2018-10-08 11:00:00,49.47,49.53,49.45,49.53,77865.0,42.8892,42.9412,42.8719,42.9412,77865.0
2018-10-08 11:30:00,49.53,49.58,49.48,49.52,239584.0,42.9412,42.9846,42.8979,42.9325,239584.0
2018-10-08 12:00:00,49.52,49.58,49.49,49.56,210386.0,42.9325,42.9846,42.9065,42.9672,210386.0
2018-10-08 12:30:00,49.56,49.59,49.52,49.58,59697.0,42.9672,42.9932,42.9325,42.9846,59697.0
2018-10-08 13:00:00,49.57,49.63,49.55,49.55,93037.0,42.9759,43.0279,42.9585,42.9585,93037.0
2018-10-08 13:30:00,49.56,49.63,49.56,49.6,70496.0,42.9672,43.0279,42.9672,43.0019,70496.0
2018-10-08 14:00:00,49.59,49.69,49.58,49.68,150758.0,42.9932,43.0799,42.9846,43.0713,150758.0
2018-10-08 14:30:00,49.68,49.71,49.65,49.66,179719.0,43.0713,43.0973,43.0452,43.0539,179719.0
2018-10-08 15:00:00,49.65,49.68,49.63,49.67,468738.0,43.0452,43.0713,43.0279,43.0626,468738.0
2018-10-08 15:30:00,49.67,49.71,49.61,49.62,526540.0,43.0626,43.0973,43.0106,43.0192,526540.0
2018-10-09 09:30:00,49.55,49.66,49.47,49.65,254899.0,42.9585,43.0539,42.8892,43.0452,254899.0
2018-10-09 10:00:00,49.63,49.74,49.62,49.68,248243.0,43.0279,43.1233,43.0192,43.0713,248243.0
2018-10-09 10:30:00,49.68,49.73,49.64,49.65,96697.0,43.0713,43.1146,43.0366,43.0452,96697.0
2018-10-09 11:00:00,49.65,49.71,49.64,49.69,96660.0,43.0452,43.0973,43.0366,43.0799,96660.0
2018-10-09 11:30:00,49.69,49.69,49.62,49.65,62683.0,43.0799,43.0799,43.0192,43.0452,62683.0
2018-10-09 12:00:00,49.65,49.66,49.56,49.57,72666.0,43.0452,43.0539,42.9672,42.9759,72666.0
2018-10-09 12:30:00,49.57,49.59,49.52,49.52,85615.0,42.9759,42.9932,42.9325,42.9325,85615.0
2018-10-09 13:00:00,49.52,49.54,49.48,49.53,46668.0,42.9325,42.9499,42.8979,42.9412,46668.0
2018-10-09 13:30:00,49.52,49.56,49.46,49.56,43338.0,42.9325,42.9672,42.8805,42.9672,43338.0
2018-10-09 14:00:00,49.55,49.61,49.53,49.6,55062.0,42.9585,43.0106,42.9412,43.0019,55062.0
2018-10-09 14:30:00,49.6,49.68,49.58,49.67,113986.0,43.0019,43.0713,42.9846,43.0626,113986.0
2018-10-09 15:00:00,49.68,49.68,49.57,49.58,104809.0,43.0713,43.0713,42.9759,42.9846,104809.0
2018-10-09 15:30:00,49.57,49.64,49.56,49.59,407066.0,42.9759,43.0366,42.9672,42.9932,407066.0
2018-10-10 09:30:00,49.55,49.59,49.43,49.56,362524.0,42.9585,42.9932,42.8545,42.9672,362524.0
2018-10-10 10:00:00,49.55,49.57,49.36,49.36,267488.0,42.9585,42.9759,42.7938,42.7938,267488.0
2018-10-10 10:30:00,49.35,49.47,49.33,49.44,283091.0,42.7852,42.8892,42.7678,42.8632,283091.0
2018-10-10 11:00:00,49.43,49.44,49.36,49.37,300624.0,42.8545,42.8632,42.7938,42.8025,300624.0
2018-10-10 11:30:00,49.36,49.37,49.27,49.31,172817.0,42.7938,42.8025,42.7158,42.7505,172817.0
2018-10-10 12:00:00,49.33,49.41,49.32,49.36,128571.0,42.7678,42.8372,42.7591,42.7938,128571.0
2018-10-10 12:30:00,49.36,49.4,49.33,49.35,98467.0,42.7938,42.8285,42.7678,42.7852,98467.0
2018-10-10 13:00:00,49.34,49.35,49.23,49.29,95916.0,42.7765,42.7852,42.6811,42.7331,95916.0
2018-10-10 13:30:00,49.29,49.33,49.25,49.25,82428.0,42.7331,42.7678,42.6985,42.6985,82428.0
2018-10-10 14:00:00,49.25,49.26,49.14,49.17,192258.0,42.6985,42.7071,42.6031,42.6291,192258.0
2018-10-10 14:30:00,49.17,49.18,49.07,49.11,84081.0,42.6291,42.6378,42.5424,42.5771,84081.0
2018-10-10 15:00:00,49.1,49.1,48.9,49.07,181978.0,42.5684,42.5684,42.395,42.5424,181978.0
2018-10-10 15:30:00,49.06,49.06,48.6,48.65,1383476.0,42.5337,42.5337,42.1349,42.1783,1383476.0
2018-10-11 09:30:00,48.6,48.65,48.26,48.31,1237332.0,42.1349,42.1783,41.8402,41.8835,1237332.0
2018-10-11 10:00:00,48.29,48.51,48.29,48.3,742955.0,41.8662,42.0569,41.8662,41.8748,742955.0
2018-10-11 10:30:00,48.3,48.38,48.13,48.15,489329.0,41.8748,41.9442,41.7274,41.7448,489329.0
2018-10-11 11:00:00,48.14,48.16,47.97,48.01,499448.0,41.7361,41.7535,41.5887,41.6234,499448.0
2018-10-11 11:30:00,48.02,48.13,47.92,48.09,429424.0,41.6321,41.7274,41.5454,41.6928,429424.0
2018-10-11 12:00:00,48.09,48.22,48.0,48.18,256112.0,41.6928,41.8055,41.6147,41.7708,256112.0
2018-10-11 12:30:00,48.18,48.19,48.02,48.06,227910.0,41.7708,41.7795,41.6321,41.6668,227910.0
2018-10-11 13:00:00,48.05,48.1,47.99,48.02,111858.0,41.6581,41.7014,41.6061,41.6321,111858.0
2018-10-11 13:30:00,48.02,48.05,47.88,48.0,290729.0,41.6321,41.6581,41.5107,41.6147,290729.0
2018-10-11 14:00:00,47.99,48.02,47.76,47.8,483610.0,41.6061,41.6321,41.4067,41.4413,483610.0
2018-10-11 14:30:00,47.79,47.8,47.24,47.54,1641173.0,41.4327,41.4413,40.9558,41.2159,1641173.0
2018-10-11 15:00:00,47.54,47.95,47.49,47.8,2113719.0,41.2159,41.5714,41.1726,41.4413,2113719.0
2018-10-11 15:30:00,47.8,47.83,47.37,47.38,2989637.0,41.4413,41.4674,41.0685,41.0772,2989637.0
2018-10-12 09:30:00,47.69,47.76,47.55,47.66,1017811.0,41.346,41.4067,41.2246,41.32,1017811.0
2018-10-12 10:00:00,47.66,47.74,47.46,47.46,396955.0,41.32,41.3893,41.1466,41.1466,396955.0
2018-10-12 10:30:00,47.48,47.56,47.47,47.53,264077.0,41.1639,41.2333,41.1552,41.2073,264077.0
2018-10-12 11:00:00,47.52,47.59,47.46,47.48,167920.0,41.1986,41.2593,41.1466,41.1639,167920.0
2018-10-12 11:30:00,47.48,47.51,47.4,47.47,164099.0,41.1639,41.1899,41.0946,41.1552,164099.0
2018-10-12 12:00:00,47.46,47.48,47.27,47.29,275718.0,41.1466,41.1639,40.9818,40.9992,275718.0
2018-10-12 12:30:00,47.3,47.35,47.12,47.19,592907.0,41.0079,41.0512,40.8518,40.9125,592907.0
2018-10-12 13:00:00,47.18,47.4,47.17,47.31,333811.0,40.9038,41.0946,40.8952,41.0165,333811.0
2018-10-12 13:30:00,47.28,47.38,47.15,47.32,190675.0,40.9905,41.0772,40.8778,41.0252,190675.0
2018-10-12 14:00:00,47.32,47.33,47.16,47.28,410282.0,41.0252,41.0339,40.8865,40.9905,410282.0
2018-10-12 14:30:00,47.3,47.38,47.14,47.38,225663.0,41.0079,41.0772,40.8691,41.0772,225663.0
2018-10-12 15:00:00,47.38,47.59,47.32,47.57,372911.0,41.0772,41.2593,41.0252,41.2419,372911.0
2018-10-12 15:30:00,47.57,47.67,47.49,47.52,2020128.0,41.2419,41.3286,41.1726,41.1986,2020128.0
2018-10-15 09:30:00,47.48,47.68,47.43,47.61,442965.0,41.1639,41.3373,41.1206,41.2766,442965.0
2018-10-15 10:00:00,47.6,47.64,47.52,47.59,439803.0,41.268,41.3026,41.1986,41.2593,439803.0
2018-10-15 10:30:00,47.58,47.75,47.58,47.74,263319.0,41.2506,41.398,41.2506,41.3893,263319.0
2018-10-15 11:00:00,47.74,47.8,47.66,47.79,165065.0,41.3893,41.4413,41.32,41.4327,165065.0
2018-10-15 11:30:00,47.8,47.81,47.66,47.67,84967.0,41.4413,41.45,41.32,41.3286,84967.0
2018-10-15 12:00:00,47.66,47.68,47.57,47.66,102591.0,41.32,41.3373,41.2419,41.32,102591.0
2018-10-15 12:30:00,47.66,47.74,47.65,47.72,92373.0,41.32,41.3893,41.3113,41.372,92373.0
2018-10-15 13:00:00,47.72,47.8,47.72,47.79,130159.0,41.372,41.4413,41.372,41.4327,130159.0
2018-10-15 13:30:00,47.78,47.86,47.77,47.83,96720.0,41.424,41.4934,41.4153,41.4674,96720.0
2018-10-15 14:00:00,47.83,47.84,47.73,47.73,87440.0,41.4674,41.476,41.3807,41.3807,87440.0
2018-10-15 14:30:00,47.73,47.9,47.73,47.87,92156.0,41.3807,41.528,41.3807,41.502,92156.0
2018-10-15 15:00:00,47.88,47.89,47.7,47.72,175681.0,41.5107,41.5194,41.3546,41.372,175681.0
2018-10-15 15:30:00,47.71,47.73,47.53,47.53,1202547.0,41.3633,41.3807,41.2073,41.2073,1202547.0
2018-10-16 09:30:00,47.67,47.75,47.6,47.73,305161.0,41.3286,41.398,41.268,41.3807,305161.0
2018-10-16 10:00:00,47.77,47.97,47.76,47.91,154039.0,41.4153,41.5887,41.4067,41.5367,154039.0
2018-10-16 10:30:00,47.9,48.08,47.89,48.07,134492.0,41.528,41.6841,41.5194,41.6754,134492.0
2018-10-16 11:00:00,48.05,48.08,48.01,48.06,65842.0,41.6581,41.6841,41.6234,41.6668,65842.0
2018-10-16 11:30:00,48.07,48.11,48.02,48.11,106863.0,41.6754,41.7101,41.6321,41.7101,106863.0
2018-10-16 12:00:00,48.1,48.12,48.02,48.05,61377.0,41.7014,41.7188,41.6321,41.6581,61377.0
2018-10-16 12:30:00,48.06,48.13,48.05,48.1,126125.0,41.6668,41.7274,41.6581,41.7014,126125.0
2018-10-16 13:00:00,48.09,48.13,48.07,48.13,86932.0,41.6928,41.7274,41.6754,41.7274,86932.0
2018-10-16 13:30:00,48.14,48.23,48.13,48.2,63154.0,41.7361,41.8141,41.7274,41.7881,63154.0
2018-10-16 14:00:00,48.21,48.29,48.2,48.29,71127.0,41.7968,41.8662,41.7881,41.8662,71127.0
2018-10-16 14:30:00,48.29,48.36,48.25,48.26,80930.0,41.8662,41.9269,41.8315,41.8402,80930.0
2018-10-16 15:00:00,48.23,48.29,48.2,48.23,95851.0,41.8141,41.8662,41.7881,41.8141,95851.0
2018-10-16 15:30:00,48.22,48.39,48.17,48.31,891846.0,41.8055,41.9529,41.7621,41.8835,891846.0
2018-10-17 09:30:00,48.27,48.33,48.16,48.16,248377.0,41.8488,41.9008,41.7535,41.7535,248377.0
2018-10-17 10:00:00,48.15,48.2,48.07,48.09,167124.0,41.7448,41.7881,41.6754,41.6928,167124.0
2018-10-17 10:30:00,48.09,48.12,47.99,48.04,304005.0,41.6928,41.7188,41.6061,41.6494,304005.0
2018-10-17 11:00:00,48.04,48.16,48.0,48.16,107651.0,41.6494,41.7535,41.6147,41.7535,107651.0
2018-10-17 11:30:00,48.17,48.4,48.16,48.39,85758.0,41.7621,41.9615,41.7535,41.9529,85758.0
2018-10-17 12:00:00,48.4,48.46,48.35,48.45,109000.0,41.9615,42.0135,41.9182,42.0049,109000.0
2018-10-17 12:30:00,48.44,48.49,48.4,48.45,87466.0,41.9962,42.0396,41.9615,42.0049,87466.0
2018-10-17 13:00:00,48.46,48.49,48.44,48.47,59628.0,42.0135,42.0396,41.9962,42.0222,59628.0
2018-10-17 13:30:00,48.49,48.51,48.45,48.5,75961.0,42.0396,42.0569,42.0049,42.0482,75961.0
2018-10-17 14:00:00,48.49,48.49,48.29,48.32,175464.0,42.0396,42.0396,41.8662,41.8922,175464.0
2018-10-17 14:30:00,48.32,48.48,48.3,48.46,122060.0,41.8922,42.0309,41.8748,42.0135,122060.0
2018-10-17 15:00:00,48.45,48.45,48.33,48.39,179455.0,42.0049,42.0049,41.9008,41.9529,179455.0
2018-10-17 15:30:00,48.4,48.42,48.24,48.39,736188.0,41.9615,41.9789,41.8228,41.9529,736188.0
2018-10-18 09:30:00,48.3,48.42,48.3,48.39,204587.0,41.8748,41.9789,41.8748,41.9529,204587.0
2018-10-18 10:00:00,48.39,48.5,48.36,48.45,139390.0,41.9529,42.0482,41.9269,42.0049,139390.0
2018-10-18 10:30:00,48.45,48.58,48.45,48.57,119692.0,42.0049,42.1176,42.0049,42.1089,119692.0
2018-10-18 11:00:00,48.57,48.59,48.42,48.42,109596.0,42.1089,42.1263,41.9789,41.9789,109596.0
2018-10-18 11:30:00,48.42,48.43,48.17,48.19,199837.0,41.9789,41.9875,41.7621,41.7795,199837.0
2018-10-18 12:00:00,48.18,48.27,48.15,48.24,143216.0,41.7708,41.8488,41.7448,41.8228,143216.0
2018-10-18 12:30:00,48.23,48.32,48.19,48.26,107520.0,41.8141,41.8922,41.7795,41.8402,107520.0
2018-10-18 13:00:00,48.25,48.26,48.05,48.08,117257.0,41.8315,41.8402,41.6581,41.6841,117257.0
2018-10-18 13:30:00,48.08,48.11,47.94,47.98,538144.0,41.6841,41.7101,41.5627,41.5974,538144.0
2018-10-18 14:00:00,47.96,48.16,47.96,48.11,146881.0,41.5801,41.7535,41.5801,41.7101,146881.0
2018-10-18 14:30:00,48.12,48.22,48.06,48.14,111906.0,41.7188,41.8055,41.6668,41.7361,111906.0
2018-10-18 15:00:00,48.14,48.21,48.03,48.18,124351.0,41.7361,41.7968,41.6407,41.7708,124351.0
2018-10-18 15:30:00,48.15,48.25,48.09,48.15,849113.0,41.7448,41.8315,41.6928,41.7448,849113.0
2018-10-19 09:30:00,48.21,48.44,48.21,48.4,212626.0,41.7968,41.9962,41.7968,41.9615,212626.0
2018-10-19 10:00:00,48.4,48.55,48.39,48.47,131845.0,41.9615,42.0916,41.9529,42.0222,131845.0
2018-10-19 10:30:00,48.47,48.56,48.45,48.55,120069.0,42.0222,42.1002,42.0049,42.0916,120069.0
2018-10-19 11:00:00,48.55,48.62,48.52,48.54,79002.0,42.0916,42.1523,42.0656,42.0829,79002.0
2018-10-19 11:30:00,48.54,48.61,48.48,48.61,89441.0,42.0829,42.1436,42.0309,42.1436,89441.0
2018-10-19 12:00:00,48.62,48.64,48.52,48.54,97500.0,42.1523,42.1696,42.0656,42.0829,97500.0
2018-10-19 12:30:00,48.53,48.55,48.48,48.54,96301.0,42.0742,42.0916,42.0309,42.0829,96301.0
2018-10-19 13:00:00,48.53,48.63,48.46,48.62,90208.0,42.0742,42.1609,42.0135,42.1523,90208.0
2018-10-19 13:30:00,48.63,48.63,48.5,48.5,70381.0,42.1609,42.1609,42.0482,42.0482,70381.0
2018-10-19 14:00:00,48.49,48.49,48.35,48.47,148062.0,42.0396,42.0396,41.9182,42.0222,148062.0
2018-10-19 14:30:00,48.47,48.55,48.45,48.48,394669.0,42.0222,42.0916,42.0049,42.0309,394669.0
2018-10-19 15:00:00,48.49,48.55,48.4,48.55,153420.0,42.0396,42.0916,41.9615,42.0916,153420.0
2018-10-19 15:30:00,48.54,48.58,48.46,48.47,878200.0,42.0829,42.1176,42.0135,42.0222,878200.0
2018-10-22 09:30:00,48.44,48.46,48.27,48.28,267611.0,42.0728,42.0901,41.9251,41.9338,267611.0
2018-10-22 10:00:00,48.25,48.25,48.11,48.14,279819.0,41.9077,41.9077,41.7861,41.8122,279819.0
2018-10-22 10:30:00,48.12,48.27,48.09,48.23,123059.0,41.7948,41.9251,41.7688,41.8904,123059.0
2018-10-22 11:00:00,48.23,48.24,48.13,48.15,131654.0,41.8904,41.8991,41.8035,41.8209,131654.0
2018-10-22 11:30:00,48.14,48.15,48.06,48.08,127621.0,41.8122,41.8209,41.7427,41.7601,127621.0
2018-10-22 12:00:00,48.09,48.16,48.01,48.03,122861.0,41.7688,41.8296,41.6993,41.7167,122861.0
2018-10-22 12:30:00,48.05,48.11,48.0,48.09,140619.0,41.734,41.7861,41.6906,41.7688,140619.0
2018-10-22 13:00:00,48.09,48.18,48.08,48.09,77316.0,41.7688,41.8469,41.7601,41.7688,77316.0
2018-10-22 13:30:00,48.08,48.18,48.08,48.08,139507.0,41.7601,41.8469,41.7601,41.7601,139507.0
2018-10-22 14:00:00,48.08,48.1,48.03,48.03,124112.0,41.7601,41.7775,41.7167,41.7167,124112.0
2018-10-22 14:30:00,48.02,48.11,48.01,48.07,197657.0,41.708,41.7861,41.6993,41.7514,197657.0
2018-10-22 15:00:00,48.07,48.13,48.03,48.06,161270.0,41.7514,41.8035,41.7167,41.7427,161270.0
2018-10-22 15:30:00,48.06,48.09,47.97,47.98,520246.0,41.7427,41.7688,41.6646,41.6732,520246.0
2018-10-23 09:30:00,47.63,47.8,47.55,47.55,530309.0,41.3692,41.5169,41.2998,41.2998,530309.0
2018-10-23 10:00:00,47.55,47.63,47.41,47.52,570214.0,41.2998,41.3692,41.1782,41.2737,570214.0
2018-10-23 10:30:00,47.5,47.6,47.39,47.52,361319.0,41.2563,41.3432,41.1608,41.2737,361319.0
2018-10-23 11:00:00,47.51,47.56,47.43,47.48,351560.0,41.265,41.3084,41.1955,41.239,351560.0
2018-10-23 11:30:00,47.48,47.49,47.37,47.38,106796.0,41.239,41.2476,41.1434,41.1521,106796.0
2018-10-23 12:00:00,47.38,47.57,47.38,47.55,210753.0,41.1521,41.3171,41.1521,41.2998,210753.0
2018-10-23 12:30:00,47.55,47.6,47.54,47.58,155593.0,41.2998,41.3432,41.2911,41.3258,155593.0
2018-10-23 13:00:00,47.58,47.85,47.58,47.8,216821.0,41.3258,41.5603,41.3258,41.5169,216821.0
2018-10-23 13:30:00,47.8,47.83,47.69,47.7,295694.0,41.5169,41.543,41.4214,41.43,295694.0
2018-10-23 14:00:00,47.71,47.99,47.7,47.95,253584.0,41.4387,41.6819,41.43,41.6472,253584.0
2018-10-23 14:30:00,47.94,48.08,47.94,48.02,215867.0,41.6385,41.7601,41.6385,41.708,215867.0
2018-10-23 15:00:00,48.01,48.08,47.99,48.0,217161.0,41.6993,41.7601,41.6819,41.6906,217161.0
2018-10-23 15:30:00,48.0,48.04,47.83,47.88,726663.0,41.6906,41.7254,41.543,41.5864,726663.0
2018-10-24 09:30:00,47.87,48.0,47.83,47.94,385881.0,41.5777,41.6906,41.543,41.6385,385881.0
2018-10-24 10:00:00,47.94,48.07,47.92,48.04,267474.0,41.6385,41.7514,41.6211,41.7254,267474.0
2018-10-24 10:30:00,48.03,48.14,47.99,48.03,140615.0,41.7167,41.8122,41.6819,41.7167,140615.0
2018-10-24 11:00:00,48.03,48.07,47.83,48.0,433525.0,41.7167,41.7514,41.543,41.6906,433525.0
2018-10-24 11:30:00,48.0,48.26,47.99,48.23,183498.0,41.6906,41.9164,41.6819,41.8904,183498.0
2018-10-24 12:00:00,48.22,48.33,48.18,48.28,109345.0,41.8817,41.9772,41.8469,41.9338,109345.0
2018-10-24 12:30:00,48.28,48.28,48.13,48.22,54469.0,41.9338,41.9338,41.8035,41.8817,54469.0
2018-10-24 13:00:00,48.21,48.21,47.99,48.02,162112.0,41.873,41.873,41.6819,41.708,162112.0
2018-10-24 13:30:00,48.02,48.19,47.96,48.1,398399.0,41.708,41.8556,41.6559,41.7775,398399.0
2018-10-24 14:00:00,48.11,48.25,48.01,48.24,260757.0,41.7861,41.9077,41.6993,41.8991,260757.0
2018-10-24 14:30:00,48.25,48.31,48.1,48.14,362507.0,41.9077,41.9599,41.7775,41.8122,362507.0
2018-10-24 15:00:00,48.12,48.12,47.91,47.93,353400.0,41.7948,41.7948,41.6124,41.6298,353400.0
2018-10-24 15:30:00,47.92,48.05,47.66,47.7,1574083.0,41.6211,41.734,41.3953,41.43,1574083.0
2018-10-25 09:30:00,47.8,47.8,47.49,47.7,739507.0,41.5169,41.5169,41.2476,41.43,739507.0
2018-10-25 10:00:00,47.69,47.84,47.66,47.81,376325.0,41.4214,41.5516,41.3953,41.5256,376325.0
2018-10-25 10:30:00,47.82,47.92,47.76,47.76,453443.0,41.5343,41.6211,41.4822,41.4822,453443.0
2018-10-25 11:00:00,47.74,47.99,47.68,47.94,308168.0,41.4648,41.6819,41.4127,41.6385,308168.0
2018-10-25 11:30:00,47.94,47.96,47.84,47.84,206682.0,41.6385,41.6559,41.5516,41.5516,206682.0
2018-10-25 12:00:00,47.84,47.89,47.78,47.86,119921.0,41.5516,41.5951,41.4995,41.569,119921.0
2018-10-25 12:30:00,47.86,47.96,47.85,47.96,100493.0,41.569,41.6559,41.5603,41.6559,100493.0
2018-10-25 13:00:00,47.96,47.98,47.84,47.9,96614.0,41.6559,41.6732,41.5516,41.6038,96614.0
2018-10-25 13:30:00,47.9,47.99,47.86,47.88,137753.0,41.6038,41.6819,41.569,41.5864,137753.0
2018-10-25 14:00:00,47.88,48.03,47.87,48.01,197694.0,41.5864,41.7167,41.5777,41.6993,197694.0
2018-10-25 14:30:00,48.0,48.16,48.0,48.09,125216.0,41.6906,41.8296,41.6906,41.7688,125216.0
2018-10-25 15:00:00,48.1,48.15,48.04,48.06,270444.0,41.7775,41.8209,41.7254,41.7427,270444.0
2018-10-25 15:30:00,48.08,48.09,47.82,47.93,986148.0,41.7601,41.7688,41.5343,41.6298,986148.0
2018-10-26 09:30:00,47.69,47.71,47.33,47.38,2309730.0,41.4214,41.4387,41.1087,41.1521,2309730.0
2018-10-26 10:00:00,47.38,47.4,47.09,47.3,813626.0,41.1521,41.1695,40.9002,41.0826,813626.0
2018-10-26 10:30:00,47.29,47.29,46.94,46.95,665558.0,41.0739,41.0739,40.7699,40.7786,665558.0
2018-10-26 11:00:00,46.95,47.26,46.94,47.25,355475.0,40.7786,41.0479,40.7699,41.0392,355475.0
2018-10-26 11:30:00,47.26,47.39,47.17,47.23,274459.0,41.0479,41.1608,40.9697,41.0218,274459.0
2018-10-26 12:00:00,47.22,47.44,47.21,47.43,316259.0,41.0131,41.2042,41.0044,41.1955,316259.0
2018-10-26 12:30:00,47.42,47.58,47.39,47.48,253165.0,41.1868,41.3258,41.1608,41.239,253165.0
2018-10-26 13:00:00,47.5,47.62,47.47,47.48,333840.0,41.2563,41.3606,41.2303,41.239,333840.0
2018-10-26 13:30:00,47.45,47.55,47.33,47.54,439020.0,41.2129,41.2998,41.1087,41.2911,439020.0
2018-10-26 14:00:00,47.55,47.57,47.27,47.37,310414.0,41.2998,41.3171,41.0566,41.1434,310414.0
2018-10-26 14:30:00,47.36,47.47,47.04,47.09,307417.0,41.1347,41.2303,40.8568,40.9002,307417.0
2018-10-26 15:00:00,47.09,47.28,46.95,47.22,823147.0,40.9002,41.0652,40.7786,41.0131,823147.0
2018-10-26 15:30:00,47.22,47.45,47.06,47.2,2339920.0,41.0131,41.2129,40.8742,40.9958,2339920.0
2018-10-29 09:30:00,47.6,47.94,47.6,47.9,812169.0,41.3432,41.6385,41.3432,41.6038,812169.0
2018-10-29 10:00:00,47.91,48.04,47.91,48.0,461272.0,41.6124,41.7254,41.6124,41.6906,461272.0
2018-10-29 10:30:00,48.01,48.02,47.79,47.87,201315.0,41.6993,41.708,41.5082,41.5777,201315.0
2018-10-29 11:00:00,47.89,47.91,47.74,47.88,252288.0,41.5951,41.6124,41.4648,41.5864,252288.0
2018-10-29 11:30:00,47.88,47.94,47.76,47.76,192823.0,41.5864,41.6385,41.4822,41.4822,192823.0
2018-10-29 12:00:00,47.75,47.84,47.69,47.83,390300.0,41.4735,41.5516,41.4214,41.543,390300.0
2018-10-29 12:30:00,47.83,47.88,47.78,47.81,221456.0,41.543,41.5864,41.4995,41.5256,221456.0
2018-10-29 13:00:00,47.81,47.93,47.81,47.85,177262.0,41.5256,41.6298,41.5256,41.5603,177262.0
2018-10-29 13:30:00,47.85,47.97,47.84,47.84,235639.0,41.5603,41.6646,41.5516,41.5516,235639.0
2018-10-29 14:00:00,47.83,47.84,47.63,47.7,720552.0,41.543,41.5516,41.3692,41.43,720552.0
2018-10-29 14:30:00,47.68,47.78,47.61,47.65,666780.0,41.4127,41.4995,41.3519,41.3866,666780.0
2018-10-29 15:00:00,47.66,47.67,47.36,47.48,955403.0,41.3953,41.404,41.1347,41.239,955403.0
2018-10-29 15:30:00,47.46,47.6,47.15,47.6,2127982.0,41.2216,41.3432,40.9523,41.3432,2127982.0
2018-10-30 09:30:00,47.66,48.04,47.62,48.02,2049400.0,41.3953,41.7254,41.3606,41.708,2049400.0
2018-10-30 10:00:00,48.03,48.09,47.9,47.95,949332.0,41.7167,41.7688,41.6038,41.6472,949332.0
2018-10-30 10:30:00,47.95,47.96,47.73,47.78,773541.0,41.6472,41.6559,41.4561,41.4995,773541.0
2018-10-30 11:00:00,47.78,47.92,47.73,47.89,553117.0,41.4995,41.6211,41.4561,41.5951,553117.0
2018-10-30 11:30:00,47.9,48.01,47.84,47.85,355949.0,41.6038,41.6993,41.5516,41.5603,355949.0
2018-10-30 12:00:00,47.86,47.89,47.77,47.81,583314.0,41.569,41.5951,41.4908,41.5256,583314.0
2018-10-30 12:30:00,47.81,47.85,47.69,47.69,309264.0,41.5256,41.5603,41.4214,41.4214,309264.0
2018-10-30 13:00:00,47.7,47.82,47.69,47.71,494777.0,41.43,41.5343,41.4214,41.4387,494777.0
2018-10-30 13:30:00,47.7,47.84,47.63,47.82,374068.0,41.43,41.5516,41.3692,41.5343,374068.0
2018-10-30 14:00:00,47.83,47.85,47.65,47.72,639003.0,41.543,41.5603,41.3866,41.4474,639003.0
2018-10-30 14:30:00,47.71,47.96,47.66,47.92,478561.0,41.4387,41.6559,41.3953,41.6211,478561.0
2018-10-30 15:00:00,47.92,48.05,47.81,48.01,641559.0,41.6211,41.734,41.5256,41.6993,641559.0
2018-10-30 15:30:00,48.02,48.12,47.95,48.08,1266255.0,41.708,41.7948,41.6472,41.7601,1266255.0
2018-10-31 09:30:00,48.22,48.22,47.9,48.08,538396.0,41.8817,41.8817,41.6038,41.7601,538396.0
2018-10-31 10:00:00,48.07,48.07,47.92,48.01,245011.0,41.7514,41.7514,41.6211,41.6993,245011.0
2018-10-31 10:30:00,48.0,48.1,47.98,48.07,225654.0,41.6906,41.7775,41.6732,41.7514,225654.0
2018-10-31 11:00:00,48.07,48.15,48.01,48.11,256958.0,41.7514,41.8209,41.6993,41.7861,256958.0
2018-10-31 11:30:00,48.11,48.2,48.09,48.16,229868.0,41.7861,41.8643,41.7688,41.8296,229868.0
2018-10-31 12:00:00,48.16,48.17,48.08,48.16,172355.0,41.8296,41.8383,41.7601,41.8296,172355.0
2018-10-31 12:30:00,48.14,48.28,48.09,48.28,119976.0,41.8122,41.9338,41.7688,41.9338,119976.0
2018-10-31 13:00:00,48.28,48.33,48.27,48.3,103517.0,41.9338,41.9772,41.9251,41.9512,103517.0
2018-10-31 13:30:00,48.29,48.37,48.25,48.35,148377.0,41.9425,42.012,41.9077,41.9946,148377.0
2018-10-31 14:00:00,48.34,48.41,48.31,48.41,122524.0,41.9859,42.0467,41.9599,42.0467,122524.0
2018-10-31 14:30:00,48.4,48.43,48.36,48.39,266136.0,42.038,42.0641,42.0033,42.0293,266136.0
2018-10-31 15:00:00,48.37,48.43,48.23,48.27,321402.0,42.012,42.0641,41.8904,41.9251,321402.0
2018-10-31 15:30:00,48.27,48.27,47.96,47.99,888433.0,41.9251,41.9251,41.6559,41.6819,888433.0
2018-11-01 09:30:00,48.04,48.09,47.92,47.92,624909.0,41.7254,41.7688,41.6211,41.6211,624909.0
2018-11-01 10:00:00,47.92,48.07,47.89,47.97,521957.0,41.6211,41.7514,41.5951,41.6646,521957.0
2018-11-01 10:30:00,47.96,48.07,47.96,48.02,465500.0,41.6559,41.7514,41.6559,41.708,465500.0
2018-11-01 11:00:00,48.03,48.15,47.96,48.09,7963209.0,41.7167,41.8209,41.6559,41.7688,7963209.0
2018-11-01 11:30:00,48.08,48.17,48.03,48.14,314519.0,41.7601,41.8383,41.7167,41.8122,314519.0
2018-11-01 12:00:00,48.14,48.19,48.04,48.09,102660.0,41.8122,41.8556,41.7254,41.7688,102660.0
2018-11-01 12:30:00,48.1,48.17,48.09,48.16,95065.0,41.7775,41.8383,41.7688,41.8296,95065.0
2018-11-01 13:00:00,48.14,48.15,48.04,48.08,78210.0,41.8122,41.8209,41.7254,41.7601,78210.0
2018-11-01 13:30:00,48.08,48.1,48.03,48.05,781867.0,41.7601,41.7775,41.7167,41.734,781867.0
2018-11-01 14:00:00,48.05,48.05,47.99,48.01,193408.0,41.734,41.734,41.6819,41.6993,193408.0
2018-11-01 14:30:00,48.01,48.07,47.94,48.05,916145.0,41.6993,41.7514,41.6385,41.734,916145.0
2018-11-01 15:00:00,48.05,48.08,47.99,48.07,150763.0,41.734,41.7601,41.6819,41.7514,150763.0
2018-11-01 15:30:00,48.06,48.15,48.03,48.12,345111.0,41.7427,41.8209,41.7167,41.7948,345111.0
2018-11-02 09:30:00,48.33,48.37,48.03,48.12,570241.0,41.9772,42.012,41.7167,41.7948,570241.0
2018-11-02 10:00:00,48.12,48.26,48.07,48.07,342219.0,41.7948,41.9164,41.7514,41.7514,342219.0
2018-11-02 10:30:00,48.07,48.1,47.86,47.95,188608.0,41.7514,41.7775,41.569,41.6472,188608.0
2018-11-02 11:00:00,47.94,48.01,47.79,47.85,306182.0,41.6385,41.6993,41.5082,41.5603,306182.0
2018-11-02 11:30:00,47.83,47.86,47.69,47.74,174422.0,41.543,41.569,41.4214,41.4648,174422.0
2018-11-02 12:00:00,47.74,47.81,47.71,47.76,110404.0,41.4648,41.5256,41.4387,41.4822,110404.0
2018-11-02 12:30:00,47.77,47.78,47.52,47.56,154792.0,41.4908,41.4995,41.2737,41.3084,154792.0
2018-11-02 13:00:00,47.56,47.69,47.54,47.66,133439.0,41.3084,41.4214,41.2911,41.3953,133439.0
2018-11-02 13:30:00,47.66,47.75,47.64,47.73,152909.0,41.3953,41.4735,41.3779,41.4561,152909.0
2018-11-02 14:00:00,47.73,47.99,47.61,47.96,194035.0,41.4561,41.6819,41.3519,41.6559,194035.0
2018-11-02 14:30:00,47.96,47.96,47.79,47.8,455702.0,41.6559,41.6559,41.5082,41.5169,455702.0
2018-11-02 15:00:00,47.8,47.89,47.73,47.85,298340.0,41.5169,41.5951,41.4561,41.5603,298340.0
2018-11-02 15:30:00,47.85,47.92,47.77,47.9,714656.0,41.5603,41.6211,41.4908,41.6038,714656.0
2018-11-05 09:30:00,47.98,48.27,47.98,48.16,383106.0,41.6732,41.9251,41.6732,41.8296,383106.0
2018-11-05 10:00:00,48.16,48.25,48.12,48.24,197407.0,41.8296,41.9077,41.7948,41.8991,197407.0
2018-11-05 10:30:00,48.24,48.35,48.24,48.35,156217.0,41.8991,41.9946,41.8991,41.9946,156217.0
2018-11-05 11:00:00,48.34,48.37,48.3,48.35,101651.0,41.9859,42.012,41.9512,41.9946,101651.0
2018-11-05 11:30:00,48.34,48.39,48.3,48.38,118028.0,41.9859,42.0293,41.9512,42.0207,118028.0
2018-11-05 12:00:00,48.39,48.43,48.35,48.39,75035.0,42.0293,42.0641,41.9946,42.0293,75035.0
2018-11-05 12:30:00,48.39,48.4,48.31,48.35,60152.0,42.0293,42.038,41.9599,41.9946,60152.0
2018-11-05 13:00:00,48.36,48.37,48.31,48.37,92701.0,42.0033,42.012,41.9599,42.012,92701.0
2018-11-05 13:30:00,48.36,48.41,48.33,48.36,62965.0,42.0033,42.0467,41.9772,42.0033,62965.0
2018-11-05 14:00:00,48.36,48.44,48.31,48.44,140040.0,42.0033,42.0728,41.9599,42.0728,140040.0
2018-11-05 14:30:00,48.43,48.48,48.4,48.47,397839.0,42.0641,42.1075,42.038,42.0988,397839.0
2018-11-05 15:00:00,48.47,48.48,48.32,48.38,257623.0,42.0988,42.1075,41.9685,42.0207,257623.0
2018-11-05 15:30:00,48.38,48.42,48.33,48.41,917609.0,42.0207,42.0554,41.9772,42.0467,917609.0
2018-11-06 09:30:00,48.4,48.55,48.28,48.48,769993.0,42.038,42.1683,41.9338,42.1075,769993.0
2018-11-06 10:00:00,48.48,48.56,48.44,48.5,133562.0,42.1075,42.177,42.0728,42.1249,133562.0
2018-11-06 10:30:00,48.5,48.54,48.43,48.53,112979.0,42.1249,42.1596,42.0641,42.1509,112979.0
2018-11-06 11:00:00,48.53,48.56,48.48,48.55,110467.0,42.1509,42.177,42.1075,42.1683,110467.0
2018-11-06 11:30:00,48.54,48.57,48.5,48.55,80582.0,42.1596,42.1857,42.1249,42.1683,80582.0
2018-11-06 12:00:00,48.56,48.6,48.53,48.6,65491.0,42.177,42.2117,42.1509,42.2117,65491.0
2018-11-06 12:30:00,48.6,48.65,48.58,48.62,71560.0,42.2117,42.2552,42.1944,42.2291,71560.0
2018-11-06 13:00:00,48.62,48.64,48.58,48.62,77474.0,42.2291,42.2465,42.1944,42.2291,77474.0
2018-11-06 13:30:00,48.62,48.66,48.6,48.66,78986.0,42.2291,42.2639,42.2117,42.2639,78986.0
2018-11-06 14:00:00,48.67,48.67,48.5,48.52,135908.0,42.2725,42.2725,42.1249,42.1423,135908.0
2018-11-06 14:30:00,48.52,48.56,48.49,48.53,157025.0,42.1423,42.177,42.1162,42.1509,157025.0
2018-11-06 15:00:00,48.53,48.61,48.5,48.55,127150.0,42.1509,42.2204,42.1249,42.1683,127150.0
2018-11-06 15:30:00,48.55,48.72,48.52,48.7,524557.0,42.1683,42.316,42.1423,42.2986,524557.0
2018-11-07 09:30:00,49.0,49.11,48.95,48.95,362130.0,42.5592,42.6547,42.5157,42.5157,362130.0
2018-11-07 10:00:00,48.95,48.96,48.77,48.95,123396.0,42.5157,42.5244,42.3594,42.5157,123396.0
2018-11-07 10:30:00,48.96,49.08,48.94,49.06,131676.0,42.5244,42.6286,42.507,42.6113,131676.0
2018-11-07 11:00:00,49.06,49.16,49.06,49.11,129053.0,42.6113,42.6981,42.6113,42.6547,129053.0
2018-11-07 11:30:00,49.11,49.19,49.08,49.18,129134.0,42.6547,42.7242,42.6286,42.7155,129134.0
2018-11-07 12:00:00,49.19,49.24,49.18,49.18,30746.0,42.7242,42.7676,42.7155,42.7155,30746.0
2018-11-07 12:30:00,49.17,49.24,49.15,49.24,37148.0,42.7068,42.7676,42.6894,42.7676,37148.0
2018-11-07 13:00:00,49.24,49.25,49.19,49.23,51751.0,42.7676,42.7763,42.7242,42.7589,51751.0
2018-11-07 13:30:00,49.24,49.24,49.16,49.19,100129.0,42.7676,42.7676,42.6981,42.7242,100129.0
2018-11-07 14:00:00,49.19,49.32,49.19,49.28,81820.0,42.7242,42.8371,42.7242,42.8024,81820.0
2018-11-07 14:30:00,49.28,49.34,49.24,49.3,115666.0,42.8024,42.8545,42.7676,42.8197,115666.0
2018-11-07 15:00:00,49.3,49.4,49.26,49.39,375502.0,42.8197,42.9066,42.785,42.8979,375502.0
2018-11-07 15:30:00,49.38,49.44,49.33,49.41,1021961.0,42.8892,42.9413,42.8458,42.9153,1021961.0
2018-11-08 09:30:00,49.34,49.5,49.33,49.44,135662.0,42.8545,42.9934,42.8458,42.9413,135662.0
2018-11-08 10:00:00,49.42,49.42,49.27,49.27,87310.0,42.924,42.924,42.7937,42.7937,87310.0
2018-11-08 10:30:00,49.26,49.39,49.24,49.39,121344.0,42.785,42.8979,42.7676,42.8979,121344.0
2018-11-08 11:00:00,49.38,49.39,49.29,49.29,73834.0,42.8892,42.8979,42.811,42.811,73834.0
2018-11-08 11:30:00,49.3,49.37,49.3,49.35,75168.0,42.8197,42.8805,42.8197,42.8632,75168.0
2018-11-08 12:00:00,49.35,49.45,49.34,49.41,127589.0,42.8632,42.95,42.8545,42.9153,127589.0
2018-11-08 12:30:00,49.4,49.47,49.4,49.41,74083.0,42.9066,42.9674,42.9066,42.9153,74083.0
2018-11-08 13:00:00,49.4,49.42,49.33,49.35,106347.0,42.9066,42.924,42.8458,42.8632,106347.0
2018-11-08 13:30:00,49.35,49.39,49.34,49.39,84615.0,42.8632,42.8979,42.8545,42.8979,84615.0
2018-11-08 14:00:00,49.38,49.47,49.32,49.33,192311.0,42.8892,42.9674,42.8371,42.8458,192311.0
2018-11-08 14:30:00,49.32,49.43,49.28,49.39,126490.0,42.8371,42.9326,42.8024,42.8979,126490.0
2018-11-08 15:00:00,49.39,49.48,49.35,49.43,149395.0,42.8979,42.9761,42.8632,42.9326,149395.0
2018-11-08 15:30:00,49.42,49.52,49.38,49.52,662410.0,42.924,43.0108,42.8892,43.0108,662410.0
2018-11-09 09:30:00,49.46,49.59,49.45,49.51,260228.0,42.9587,43.0716,42.95,43.0021,260228.0
2018-11-09 10:00:00,49.51,49.57,49.41,49.57,145029.0,43.0021,43.0542,42.9153,43.0542,145029.0
2018-11-09 10:30:00,49.57,49.57,49.45,49.5,126671.0,43.0542,43.0542,42.95,42.9934,126671.0
2018-11-09 11:00:00,49.51,49.61,49.49,49.58,112420.0,43.0021,43.089,42.9848,43.0629,112420.0
2018-11-09 11:30:00,49.57,49.62,49.45,49.47,148047.0,43.0542,43.0977,42.95,42.9674,148047.0
2018-11-09 12:00:00,49.47,49.53,49.39,49.44,109095.0,42.9674,43.0195,42.8979,42.9413,109095.0
2018-11-09 12:30:00,49.45,49.54,49.42,49.49,120470.0,42.95,43.0282,42.924,42.9848,120470.0
2018-11-09 13:00:00,49.49,49.51,49.43,49.51,92230.0,42.9848,43.0021,42.9326,43.0021,92230.0
2018-11-09 13:30:00,49.51,49.51,49.41,49.45,122545.0,43.0021,43.0021,42.9153,42.95,122545.0
2018-11-09 14:00:00,49.44,49.5,49.38,49.39,234052.0,42.9413,42.9934,42.8892,42.8979,234052.0
2018-11-09 14:30:00,49.39,49.6,49.39,49.54,140508.0,42.8979,43.0803,42.8979,43.0282,140508.0
2018-11-09 15:00:00,49.55,49.68,49.52,49.65,106457.0,43.0369,43.1498,43.0108,43.1237,106457.0
2018-11-09 15:30:00,49.65,49.77,49.64,49.65,572861.0,43.1237,43.2279,43.115,43.1237,572861.0
2018-11-12 09:30:00,49.65,49.85,49.62,49.79,474181.0,43.1237,43.2974,43.0977,43.2453,474181.0
2018-11-12 10:00:00,49.79,49.83,49.72,49.82,141344.0,43.2453,43.2801,43.1845,43.2714,141344.0
2018-11-12 10:30:00,49.83,49.84,49.73,49.79,142744.0,43.2801,43.2887,43.1932,43.2453,142744.0
2018-11-12 11:00:00,49.8,49.81,49.66,49.66,88297.0,43.254,43.2627,43.1324,43.1324,88297.0
2018-11-12 11:30:00,49.66,49.7,49.62,49.66,99581.0,43.1324,43.1672,43.0977,43.1324,99581.0
2018-11-12 12:00:00,49.66,49.72,49.64,49.69,111976.0,43.1324,43.1845,43.115,43.1585,111976.0
2018-11-12 12:30:00,49.69,49.74,49.62,49.63,68488.0,43.1585,43.2019,43.0977,43.1064,68488.0
2018-11-12 13:00:00,49.63,49.65,49.56,49.63,87491.0,43.1064,43.1237,43.0456,43.1064,87491.0
2018-11-12 13:30:00,49.62,49.7,49.55,49.65,70438.0,43.0977,43.1672,43.0369,43.1237,70438.0
2018-11-12 14:00:00,49.65,49.73,49.64,49.65,99354.0,43.1237,43.1932,43.115,43.1237,99354.0
2018-11-12 14:30:00,49.67,49.73,49.6,49.62,410296.0,43.1411,43.1932,43.0803,43.0977,410296.0
2018-11-12 15:00:00,49.61,49.67,49.53,49.64,289846.0,43.089,43.1411,43.0195,43.115,289846.0
2018-11-12 15:30:00,49.63,49.63,49.31,49.39,682806.0,43.1064,43.1064,42.8284,42.8979,682806.0
2018-11-13 09:30:00,49.45,49.56,49.34,49.56,425707.0,42.95,43.0456,42.8545,43.0456,425707.0
2018-11-13 10:00:00,49.57,49.58,49.29,49.29,305364.0,43.0542,43.0629,42.811,42.811,305364.0
2018-11-13 10:30:00,49.29,49.43,49.27,49.36,262298.0,42.811,42.9326,42.7937,42.8718,262298.0
2018-11-13 11:00:00,49.35,49.56,49.33,49.52,263157.0,42.8632,43.0456,42.8458,43.0108,263157.0
2018-11-13 11:30:00,49.52,49.56,49.45,49.5,144009.0,43.0108,43.0456,42.95,42.9934,144009.0
2018-11-13 12:00:00,49.52,49.56,49.42,49.47,233444.0,43.0108,43.0456,42.924,42.9674,233444.0
2018-11-13 12:30:00,49.47,49.47,49.3,49.32,199589.0,42.9674,42.9674,42.8197,42.8371,199589.0
2018-11-13 13:00:00,49.33,49.38,49.27,49.32,127595.0,42.8458,42.8892,42.7937,42.8371,127595.0
2018-11-13 13:30:00,49.32,49.44,49.31,49.41,125182.0,42.8371,42.9413,42.8284,42.9153,125182.0
2018-11-13 14:00:00,49.4,49.42,49.21,49.3,329270.0,42.9066,42.924,42.7416,42.8197,329270.0
2018-11-13 14:30:00,49.31,49.39,49.25,49.34,152417.0,42.8284,42.8979,42.7763,42.8545,152417.0
2018-11-13 15:00:00,49.33,49.43,49.25,49.33,299705.0,42.8458,42.9326,42.7763,42.8458,299705.0
2018-11-13 15:30:00,49.33,49.47,49.24,49.4,596608.0,42.8458,42.9674,42.7676,42.9066,596608.0
2018-11-14 09:30:00,49.56,49.56,49.38,49.54,230722.0,43.0456,43.0456,42.8892,43.0282,230722.0
2018-11-14 10:00:00,49.53,49.57,49.44,49.44,195175.0,43.0195,43.0542,42.9413,42.9413,195175.0
2018-11-14 10:30:00,49.45,49.52,49.41,49.42,297312.0,42.95,43.0108,42.9153,42.924,297312.0
2018-11-14 11:00:00,49.41,49.42,49.25,49.3,574306.0,42.9153,42.924,42.7763,42.8197,574306.0
2018-11-14 11:30:00,49.29,49.3,49.16,49.27,169393.0,42.811,42.8197,42.6981,42.7937,169393.0
2018-11-14 12:00:00,49.28,49.39,49.22,49.38,152419.0,42.8024,42.8979,42.7502,42.8892,152419.0
2018-11-14 12:30:00,49.38,49.38,49.22,49.23,273508.0,42.8892,42.8892,42.7502,42.7589,273508.0
2018-11-14 13:00:00,49.23,49.27,49.14,49.18,199973.0,42.7589,42.7937,42.6808,42.7155,199973.0
2018-11-14 13:30:00,49.17,49.19,49.02,49.09,112521.0,42.7068,42.7242,42.5765,42.6373,112521.0
2018-11-14 14:00:00,49.08,49.23,48.96,49.16,201623.0,42.6286,42.7589,42.5244,42.6981,201623.0
2018-11-14 14:30:00,49.15,49.35,49.13,49.35,222479.0,42.6894,42.8632,42.6721,42.8632,222479.0
2018-11-14 15:00:00,49.35,49.42,49.3,49.33,277928.0,42.8632,42.924,42.8197,42.8458,277928.0
2018-11-14 15:30:00,49.32,49.34,49.04,49.15,491422.0,42.8371,42.8545,42.5939,42.6894,491422.0
2018-11-15 09:30:00,48.94,48.94,48.63,48.79,665985.0,42.507,42.507,42.2378,42.3768,665985.0
2018-11-15 10:00:00,48.77,48.96,48.76,48.86,341030.0,42.3594,42.5244,42.3507,42.4376,341030.0
2018-11-15 10:30:00,48.85,48.88,48.74,48.86,250678.0,42.4289,42.4549,42.3333,42.4376,250678.0
2018-11-15 11:00:00,48.86,49.09,48.85,49.09,193492.0,42.4376,42.6373,42.4289,42.6373,193492.0
2018-11-15 11:30:00,49.09,49.2,49.08,49.18,271036.0,42.6373,42.7329,42.6286,42.7155,271036.0
2018-11-15 12:00:00,49.2,49.23,49.08,49.14,188712.0,42.7329,42.7589,42.6286,42.6808,188712.0
2018-11-15 12:30:00,49.15,49.17,49.0,49.02,161565.0,42.6894,42.7068,42.5592,42.5765,161565.0
2018-11-15 13:00:00,49.03,49.28,48.95,49.26,315750.0,42.5852,42.8024,42.5157,42.785,315750.0
2018-11-15 13:30:00,49.29,49.37,49.24,49.34,275370.0,42.811,42.8805,42.7676,42.8545,275370.0
2018-11-15 14:00:00,49.36,49.39,49.27,49.38,219049.0,42.8718,42.8979,42.7937,42.8892,219049.0
2018-11-15 14:30:00,49.37,49.44,49.26,49.3,184386.0,42.8805,42.9413,42.785,42.8197,184386.0
2018-11-15 15:00:00,49.29,49.36,49.12,49.21,892997.0,42.811,42.8718,42.6634,42.7416,892997.0
2018-11-15 15:30:00,49.21,49.38,49.21,49.38,597924.0,42.7416,42.8892,42.7416,42.8892,597924.0
2018-11-16 09:30:00,49.41,49.51,49.39,49.44,202691.0,42.9153,43.0021,42.8979,42.9413,202691.0
2018-11-16 10:00:00,49.44,49.49,49.39,49.41,130057.0,42.9413,42.9848,42.8979,42.9153,130057.0
2018-11-16 10:30:00,49.41,49.62,49.4,49.57,119372.0,42.9153,43.0977,42.9066,43.0542,119372.0
2018-11-16 11:00:00,49.59,49.63,49.52,49.52,121822.0,43.0716,43.1064,43.0108,43.0108,121822.0
2018-11-16 11:30:00,49.53,49.57,49.48,49.53,108248.0,43.0195,43.0542,42.9761,43.0195,108248.0
2018-11-16 12:00:00,49.55,49.62,49.54,49.55,148115.0,43.0369,43.0977,43.0282,43.0369,148115.0
2018-11-16 12:30:00,49.55,49.88,49.53,49.76,292589.0,43.0369,43.3235,43.0195,43.2193,292589.0
2018-11-16 13:00:00,49.76,49.78,49.64,49.65,130307.0,43.2193,43.2366,43.115,43.1237,130307.0
2018-11-16 13:30:00,49.65,49.66,49.57,49.63,142464.0,43.1237,43.1324,43.0542,43.1064,142464.0
2018-11-16 14:00:00,49.63,49.71,49.59,49.69,92184.0,43.1064,43.1758,43.0716,43.1585,92184.0
2018-11-16 14:30:00,49.7,49.73,49.68,49.71,86841.0,43.1672,43.1932,43.1498,43.1758,86841.0
2018-11-16 15:00:00,49.71,49.8,49.69,49.75,151522.0,43.1758,43.254,43.1585,43.2106,151522.0
2018-11-16 15:30:00,49.75,49.82,49.69,49.75,880792.0,43.2106,43.2714,43.1585,43.2106,880792.0
2018-11-19 09:30:00,49.62,49.84,49.61,49.81,174149.0,43.1736,43.365,43.1649,43.3389,174149.0
2018-11-19 10:00:00,49.81,49.82,49.64,49.67,147923.0,43.3389,43.3476,43.191,43.2171,147923.0
2018-11-19 10:30:00,49.66,49.66,49.56,49.61,142369.0,43.2084,43.2084,43.1214,43.1649,142369.0
2018-11-19 11:00:00,49.61,49.67,49.54,49.57,114674.0,43.1649,43.2171,43.104,43.1301,114674.0
2018-11-19 11:30:00,49.56,49.59,49.39,49.42,166314.0,43.1214,43.1475,42.9735,42.9996,166314.0
2018-11-19 12:00:00,49.43,49.43,49.29,49.37,129434.0,43.0083,43.0083,42.8865,42.9561,129434.0
2018-11-19 12:30:00,49.37,49.5,49.31,49.5,91165.0,42.9561,43.0692,42.9039,43.0692,91165.0
2018-11-19 13:00:00,49.5,49.52,49.42,49.42,153800.0,43.0692,43.0866,42.9996,42.9996,153800.0
2018-11-19 13:30:00,49.42,49.54,49.38,49.41,189096.0,42.9996,43.104,42.9648,42.9909,189096.0
2018-11-19 14:00:00,49.4,49.4,49.29,49.35,533103.0,42.9822,42.9822,42.8865,42.9387,533103.0
2018-11-19 14:30:00,49.34,49.49,49.3,49.49,93973.0,42.93,43.0605,42.8952,43.0605,93973.0
2018-11-19 15:00:00,49.49,49.61,49.43,49.53,154103.0,43.0605,43.1649,43.0083,43.0953,154103.0
2018-11-19 15:30:00,49.55,49.56,49.42,49.55,308132.0,43.1127,43.1214,42.9996,43.1127,308132.0
2018-11-20 09:30:00,49.35,49.52,49.28,49.3,445134.0,42.9387,43.0866,42.8778,42.8952,445134.0
2018-11-20 10:00:00,49.29,49.34,49.2,49.3,481030.0,42.8865,42.93,42.8082,42.8952,481030.0
2018-11-20 10:30:00,49.31,49.31,49.12,49.14,410970.0,42.9039,42.9039,42.7386,42.756,410970.0
2018-11-20 11:00:00,49.15,49.18,49.08,49.09,233628.0,42.7647,42.7908,42.7038,42.7125,233628.0
2018-11-20 11:30:00,49.09,49.24,49.01,49.19,237342.0,42.7125,42.843,42.6428,42.7995,237342.0
2018-11-20 12:00:00,49.22,49.3,49.09,49.19,168299.0,42.8256,42.8952,42.7125,42.7995,168299.0
2018-11-20 12:30:00,49.2,49.22,49.11,49.11,343543.0,42.8082,42.8256,42.7299,42.7299,343543.0
2018-11-20 13:00:00,49.1,49.15,49.01,49.06,323435.0,42.7212,42.7647,42.6428,42.6864,323435.0
2018-11-20 13:30:00,49.05,49.14,49.03,49.07,319709.0,42.6776,42.756,42.6602,42.6951,319709.0
2018-11-20 14:00:00,49.07,49.14,49.01,49.03,374979.0,42.6951,42.756,42.6428,42.6602,374979.0
2018-11-20 14:30:00,49.04,49.15,48.99,49.02,193834.0,42.6689,42.7647,42.6254,42.6515,193834.0
2018-11-20 15:00:00,49.03,49.15,48.92,49.11,501985.0,42.6602,42.7647,42.5645,42.7299,501985.0
2018-11-20 15:30:00,49.11,49.14,48.95,48.98,1066670.0,42.7299,42.756,42.5906,42.6167,1066670.0
2018-11-21 09:30:00,49.01,49.02,48.83,48.99,407789.0,42.6428,42.6515,42.4862,42.6254,407789.0
2018-11-21 10:00:00,49.01,49.06,48.98,49.03,306466.0,42.6428,42.6864,42.6167,42.6602,306466.0
2018-11-21 10:30:00,49.03,49.05,48.93,48.99,166720.0,42.6602,42.6776,42.5732,42.6254,166720.0
2018-11-21 11:00:00,49.0,49.11,48.95,49.08,100081.0,42.6341,42.7299,42.5906,42.7038,100081.0
2018-11-21 11:30:00,49.08,49.11,49.04,49.07,100410.0,42.7038,42.7299,42.6689,42.6951,100410.0
2018-11-21 12:00:00,49.07,49.09,48.99,49.01,135233.0,42.6951,42.7125,42.6254,42.6428,135233.0
2018-11-21 12:30:00,49.01,49.03,48.98,49.03,53123.0,42.6428,42.6602,42.6167,42.6602,53123.0
2018-11-21 13:00:00,49.04,49.04,48.94,48.98,74967.0,42.6689,42.6689,42.5819,42.6167,74967.0
2018-11-21 13:30:00,48.98,48.99,48.94,48.96,60117.0,42.6167,42.6254,42.5819,42.5993,60117.0
2018-11-21 14:00:00,48.95,48.95,48.89,48.94,62749.0,42.5906,42.5906,42.5384,42.5819,62749.0
2018-11-21 14:30:00,48.94,48.95,48.91,48.92,94192.0,42.5819,42.5906,42.5558,42.5645,94192.0
2018-11-21 15:00:00,48.92,48.97,48.82,48.83,193391.0,42.5645,42.608,42.4775,42.4862,193391.0
2018-11-21 15:30:00,48.82,48.82,48.72,48.73,1019341.0,42.4775,42.4775,42.3905,42.3992,1019341.0
2018-11-23 09:30:00,48.58,48.63,48.47,48.62,151408.0,42.2687,42.3122,42.173,42.3035,151408.0
2018-11-23 10:00:00,48.62,48.64,48.53,48.54,77747.0,42.3035,42.3209,42.2252,42.2339,77747.0
2018-11-23 10:30:00,48.54,48.73,48.53,48.72,96165.0,42.2339,42.3992,42.2252,42.3905,96165.0
2018-11-23 11:00:00,48.73,48.84,48.71,48.81,58667.0,42.3992,42.4949,42.3818,42.4688,58667.0
2018-11-23 11:30:00,48.82,48.85,48.7,48.7,36039.0,42.4775,42.5036,42.3731,42.3731,36039.0
2018-11-23 12:00:00,48.7,48.79,48.68,48.77,67291.0,42.3731,42.4514,42.3557,42.434,67291.0
2018-11-23 12:30:00,48.78,48.82,48.64,48.66,540917.0,42.4427,42.4775,42.3209,42.3383,540917.0
2018-11-26 09:30:00,48.91,49.02,48.83,49.0,137449.0,42.5558,42.6515,42.4862,42.6341,137449.0
2018-11-26 10:00:00,48.99,49.0,48.84,48.87,53312.0,42.6254,42.6341,42.4949,42.521,53312.0
2018-11-26 10:30:00,48.88,48.88,48.75,48.81,225423.0,42.5297,42.5297,42.4166,42.4688,225423.0
2018-11-26 11:00:00,48.81,48.84,48.76,48.8,185883.0,42.4688,42.4949,42.4253,42.4601,185883.0
2018-11-26 11:30:00,48.8,48.8,48.73,48.79,38240.0,42.4601,42.4601,42.3992,42.4514,38240.0
2018-11-26 12:00:00,48.79,48.86,48.75,48.79,72704.0,42.4514,42.5123,42.4166,42.4514,72704.0
2018-11-26 12:30:00,48.79,48.8,48.73,48.77,76092.0,42.4514,42.4601,42.3992,42.434,76092.0
2018-11-26 13:00:00,48.77,48.83,48.73,48.82,57015.0,42.434,42.4862,42.3992,42.4775,57015.0
2018-11-26 13:30:00,48.83,48.87,48.79,48.87,76223.0,42.4862,42.521,42.4514,42.521,76223.0
2018-11-26 14:00:00,48.86,48.94,48.85,48.92,65564.0,42.5123,42.5819,42.5036,42.5645,65564.0
2018-11-26 14:30:00,48.93,48.97,48.89,48.95,53862.0,42.5732,42.608,42.5384,42.5906,53862.0
2018-11-26 15:00:00,48.95,48.96,48.9,48.91,93630.0,42.5906,42.5993,42.5471,42.5558,93630.0
2018-11-26 15:30:00,48.91,48.98,48.91,48.97,336353.0,42.5558,42.6167,42.5558,42.608,336353.0
2018-11-27 09:30:00,48.9,48.93,48.82,48.87,171686.0,42.5471,42.5732,42.4775,42.521,171686.0
2018-11-27 10:00:00,48.87,48.96,48.79,48.9,178337.0,42.521,42.5993,42.4514,42.5471,178337.0
2018-11-27 10:30:00,48.9,48.99,48.86,48.94,39748.0,42.5471,42.6254,42.5123,42.5819,39748.0
2018-11-27 11:00:00,48.94,48.96,48.85,48.89,57121.0,42.5819,42.5993,42.5036,42.5384,57121.0
2018-11-27 11:30:00,48.9,48.95,48.84,48.93,236386.0,42.5471,42.5906,42.4949,42.5732,236386.0
2018-11-27 12:00:00,48.92,48.93,48.83,48.84,46025.0,42.5645,42.5732,42.4862,42.4949,46025.0
2018-11-27 12:30:00,48.84,48.95,48.83,48.92,103165.0,42.4949,42.5906,42.4862,42.5645,103165.0
2018-11-27 13:00:00,48.92,49.02,48.9,48.98,262303.0,42.5645,42.6515,42.5471,42.6167,262303.0
2018-11-27 13:30:00,48.99,49.04,48.98,49.04,81587.0,42.6254,42.6689,42.6167,42.6689,81587.0
2018-11-27 14:00:00,49.03,49.05,49.0,49.02,44027.0,42.6602,42.6776,42.6341,42.6515,44027.0
2018-11-27 14:30:00,49.02,49.07,49.02,49.05,63767.0,42.6515,42.6951,42.6515,42.6776,63767.0
2018-11-27 15:00:00,49.03,49.08,49.02,49.08,147412.0,42.6602,42.7038,42.6515,42.7038,147412.0
2018-11-27 15:30:00,49.08,49.16,49.04,49.15,214934.0,42.7038,42.7734,42.6689,42.7647,214934.0
2018-11-28 09:30:00,49.24,49.31,49.19,49.26,236646.0,42.843,42.9039,42.7995,42.8604,236646.0
2018-11-28 10:00:00,49.26,49.28,49.19,49.21,231334.0,42.8604,42.8778,42.7995,42.8169,231334.0
2018-11-28 10:30:00,49.21,49.3,49.18,49.29,87616.0,42.8169,42.8952,42.7908,42.8865,87616.0
2018-11-28 11:00:00,49.29,49.36,49.28,49.31,62775.0,42.8865,42.9474,42.8778,42.9039,62775.0
2018-11-28 11:30:00,49.32,49.33,49.23,49.32,118433.0,42.9126,42.9213,42.8343,42.9126,118433.0
2018-11-28 12:00:00,49.33,49.66,49.33,49.54,373181.0,42.9213,43.2084,42.9213,43.104,373181.0
2018-11-28 12:30:00,49.54,49.6,49.47,49.56,194633.0,43.104,43.1562,43.0431,43.1214,194633.0
2018-11-28 13:00:00,49.56,49.56,49.5,49.54,98832.0,43.1214,43.1214,43.0692,43.104,98832.0
2018-11-28 13:30:00,49.54,49.62,49.53,49.57,144196.0,43.104,43.1736,43.0953,43.1301,144196.0
2018-11-28 14:00:00,49.57,49.61,49.53,49.6,240797.0,43.1301,43.1649,43.0953,43.1562,240797.0
2018-11-28 14:30:00,49.59,49.63,49.52,49.53,117168.0,43.1475,43.1823,43.0866,43.0953,117168.0
2018-11-28 15:00:00,49.53,49.61,49.5,49.6,113454.0,43.0953,43.1649,43.0692,43.1562,113454.0
2018-11-28 15:30:00,49.6,49.75,49.56,49.75,862617.0,43.1562,43.2867,43.1214,43.2867,862617.0
2018-11-29 09:30:00,49.72,49.72,49.45,49.47,166482.0,43.2606,43.2606,43.0257,43.0431,166482.0
2018-11-29 10:00:00,49.47,49.64,49.44,49.55,121714.0,43.0431,43.191,43.017,43.1127,121714.0
2018-11-29 10:30:00,49.55,49.66,49.51,49.55,219895.0,43.1127,43.2084,43.0779,43.1127,219895.0
2018-11-29 11:00:00,49.54,49.61,49.49,49.61,292125.0,43.104,43.1649,43.0605,43.1649,292125.0
2018-11-29 11:30:00,49.62,49.66,49.54,49.65,60821.0,43.1736,43.2084,43.104,43.1997,60821.0
2018-11-29 12:00:00,49.67,49.71,49.63,49.7,70548.0,43.2171,43.2519,43.1823,43.2432,70548.0
2018-11-29 12:30:00,49.71,49.75,49.7,49.73,45834.0,43.2519,43.2867,43.2432,43.2693,45834.0
2018-11-29 13:00:00,49.73,49.73,49.66,49.69,81096.0,43.2693,43.2693,43.2084,43.2345,81096.0
2018-11-29 13:30:00,49.69,49.75,49.66,49.72,63360.0,43.2345,43.2867,43.2084,43.2606,63360.0
2018-11-29 14:00:00,49.71,49.8,49.68,49.8,191010.0,43.2519,43.3302,43.2258,43.3302,191010.0
2018-11-29 14:30:00,49.8,49.9,49.77,49.89,149663.0,43.3302,43.4172,43.3041,43.4085,149663.0
2018-11-29 15:00:00,49.9,49.9,49.78,49.82,195442.0,43.4172,43.4172,43.3128,43.3476,195442.0
2018-11-29 15:30:00,49.81,49.82,49.67,49.7,768611.0,43.3389,43.3476,43.2171,43.2432,768611.0
2018-11-30 09:30:00,49.71,49.89,49.7,49.88,332984.0,43.2519,43.4085,43.2432,43.3998,332984.0
2018-11-30 10:00:00,49.87,49.88,49.74,49.76,76608.0,43.3911,43.3998,43.278,43.2954,76608.0
2018-11-30 10:30:00,49.76,49.85,49.75,49.84,82181.0,43.2954,43.3737,43.2867,43.365,82181.0
2018-11-30 11:00:00,49.84,49.86,49.77,49.79,127755.0,43.365,43.3824,43.3041,43.3215,127755.0
2018-11-30 11:30:00,49.78,49.83,49.74,49.82,66474.0,43.3128,43.3563,43.278,43.3476,66474.0
2018-11-30 12:00:00,49.82,49.85,49.8,49.82,41903.0,43.3476,43.3737,43.3302,43.3476,41903.0
2018-11-30 12:30:00,49.84,49.89,49.83,49.86,42117.0,43.365,43.4085,43.3563,43.3824,42117.0
2018-11-30 13:00:00,49.88,49.93,49.85,49.92,275591.0,43.3998,43.4433,43.3737,43.4346,275591.0
2018-11-30 13:30:00,49.91,50.03,49.91,50.03,256647.0,43.4259,43.5303,43.4259,43.5303,256647.0
2018-11-30 14:00:00,50.03,50.09,50.01,50.08,71397.0,43.5303,43.5825,43.5129,43.5738,71397.0
2018-11-30 14:30:00,50.07,50.11,50.06,50.1,136320.0,43.5651,43.5999,43.5564,43.5912,136320.0
2018-11-30 15:00:00,50.1,50.17,50.09,50.14,293878.0,43.5912,43.6521,43.5825,43.626,293878.0
2018-11-30 15:30:00,50.15,50.26,50.11,50.16,1123848.0,43.6347,43.7305,43.5999,43.6434,1123848.0
2018-12-03 09:30:00,50.54,50.58,50.15,50.16,330005.0,43.9741,44.0089,43.6347,43.6434,330005.0
2018-12-03 10:00:00,50.19,50.26,50.14,50.25,374184.0,43.6695,43.7305,43.626,43.7218,374184.0
2018-12-03 10:30:00,50.25,50.26,50.12,50.12,154721.0,43.7218,43.7305,43.6086,43.6086,154721.0
2018-12-03 11:00:00,50.14,50.16,50.06,50.1,169063.0,43.626,43.6434,43.5564,43.5912,169063.0
2018-12-03 11:30:00,50.11,50.13,49.98,50.08,78077.0,43.5999,43.6173,43.4868,43.5738,78077.0
2018-12-03 12:00:00,50.08,50.21,50.08,50.21,86872.0,43.5738,43.6869,43.5738,43.6869,86872.0
2018-12-03 12:30:00,50.22,50.29,50.17,50.18,95611.0,43.6956,43.7566,43.6521,43.6608,95611.0
2018-12-03 13:00:00,50.19,50.33,50.19,50.31,193990.0,43.6695,43.7914,43.6695,43.774,193990.0
2018-12-03 13:30:00,50.32,50.32,50.19,50.22,73850.0,43.7827,43.7827,43.6695,43.6956,73850.0
2018-12-03 14:00:00,50.22,50.28,50.14,50.27,174361.0,43.6956,43.7479,43.626,43.7392,174361.0
2018-12-03 14:30:00,50.27,50.31,50.24,50.26,114424.0,43.7392,43.774,43.7131,43.7305,114424.0
2018-12-03 15:00:00,50.26,50.4,50.24,50.36,424358.0,43.7305,43.8523,43.7131,43.8175,424358.0
2018-12-03 15:30:00,50.36,50.47,50.33,50.46,828519.0,43.8175,43.9132,43.7914,43.9045,828519.0
2018-12-04 09:30:00,50.49,50.61,50.49,50.57,189044.0,43.9306,44.035,43.9306,44.0002,189044.0
2018-12-04 10:00:00,50.57,50.57,50.4,50.43,79584.0,44.0002,44.0002,43.8523,43.8784,79584.0
2018-12-04 10:30:00,50.45,50.48,50.4,50.46,107725.0,43.8958,43.9219,43.8523,43.9045,107725.0
2018-12-04 11:00:00,50.44,50.55,50.41,50.5,111385.0,43.8871,43.9828,43.861,43.9393,111385.0
2018-12-04 11:30:00,50.51,50.58,50.48,50.48,264200.0,43.948,44.0089,43.9219,43.9219,264200.0
2018-12-04 12:00:00,50.48,50.48,50.08,50.08,216884.0,43.9219,43.9219,43.5738,43.5738,216884.0
2018-12-04 12:30:00,50.06,50.16,49.96,50.12,242465.0,43.5564,43.6434,43.4694,43.6086,242465.0
2018-12-04 13:00:00,50.12,50.15,49.9,49.94,169009.0,43.6086,43.6347,43.4172,43.452,169009.0
2018-12-04 13:30:00,49.95,50.05,49.82,50.03,201955.0,43.4607,43.5477,43.3476,43.5303,201955.0
2018-12-04 14:00:00,50.02,50.07,49.94,49.96,146607.0,43.5216,43.5651,43.452,43.4694,146607.0
2018-12-04 14:30:00,49.97,50.12,49.97,50.0,202598.0,43.4781,43.6086,43.4781,43.5042,202598.0
2018-12-04 15:00:00,49.98,49.98,49.72,49.72,122352.0,43.4868,43.4868,43.2606,43.2606,122352.0
2018-12-04 15:30:00,49.73,49.85,49.59,49.7,1105815.0,43.2693,43.3737,43.1475,43.2432,1105815.0
2018-12-06 09:30:00,49.36,49.44,49.05,49.05,503898.0,42.9474,43.017,42.6776,42.6776,503898.0
2018-12-06 10:00:00,49.04,49.1,48.83,48.94,324791.0,42.6689,42.7212,42.4862,42.5819,324791.0
2018-12-06 10:30:00,48.94,48.97,48.73,48.77,346516.0,42.5819,42.608,42.3992,42.434,346516.0
2018-12-06 11:00:00,48.76,48.78,48.47,48.52,349914.0,42.4253,42.4427,42.173,42.2165,349914.0
2018-12-06 11:30:00,48.52,48.75,48.51,48.72,266240.0,42.2165,42.4166,42.2078,42.3905,266240.0
2018-12-06 12:00:00,48.71,48.86,48.69,48.85,234441.0,42.3818,42.5123,42.3644,42.5036,234441.0
2018-12-06 12:30:00,48.83,49.01,48.81,48.99,149173.0,42.4862,42.6428,42.4688,42.6254,149173.0
2018-12-06 13:00:00,48.99,49.01,48.86,48.86,223014.0,42.6254,42.6428,42.5123,42.5123,223014.0
2018-12-06 13:30:00,48.86,49.12,48.78,49.12,236659.0,42.5123,42.7386,42.4427,42.7386,236659.0
2018-12-06 14:00:00,49.13,49.18,48.97,49.13,265607.0,42.7473,42.7908,42.608,42.7473,265607.0
2018-12-06 14:30:00,49.11,49.29,48.99,49.28,252467.0,42.7299,42.8865,42.6254,42.8778,252467.0
2018-12-06 15:00:00,49.3,49.4,49.22,49.39,319483.0,42.8952,42.9822,42.8256,42.9735,319483.0
2018-12-06 15:30:00,49.37,49.79,49.37,49.78,947100.0,42.9561,43.3215,42.9561,43.3128,947100.0
2018-12-07 09:30:00,49.7,49.9,49.6,49.86,235789.0,43.2432,43.4172,43.1562,43.3824,235789.0
2018-12-07 10:00:00,49.87,49.89,49.48,49.56,281281.0,43.3911,43.4085,43.0518,43.1214,281281.0
2018-12-07 10:30:00,49.55,49.68,49.43,49.67,461452.0,43.1127,43.2258,43.0083,43.2171,461452.0
2018-12-07 11:00:00,49.66,49.69,49.34,49.39,244743.0,43.2084,43.2345,42.93,42.9735,244743.0
2018-12-07 11:30:00,49.38,49.53,49.36,49.4,132316.0,42.9648,43.0953,42.9474,42.9822,132316.0
2018-12-07 12:00:00,49.38,49.53,49.37,49.46,192982.0,42.9648,43.0953,42.9561,43.0344,192982.0
2018-12-07 12:30:00,49.47,49.57,49.3,49.55,169260.0,43.0431,43.1301,42.8952,43.1127,169260.0
2018-12-07 13:00:00,49.53,49.61,49.36,49.4,251457.0,43.0953,43.1649,42.9474,42.9822,251457.0
2018-12-07 13:30:00,49.39,49.4,49.22,49.22,144252.0,42.9735,42.9822,42.8256,42.8256,144252.0
2018-12-07 14:00:00,49.22,49.3,49.07,49.22,362899.0,42.8256,42.8952,42.6951,42.8256,362899.0
2018-12-07 14:30:00,49.23,49.26,49.07,49.09,302067.0,42.8343,42.8604,42.6951,42.7125,302067.0
2018-12-07 15:00:00,49.09,49.31,49.04,49.28,389505.0,42.7125,42.9039,42.6689,42.8778,389505.0
2018-12-07 15:30:00,49.27,49.49,49.2,49.23,1176153.0,42.8691,43.0605,42.8082,42.8343,1176153.0
2018-12-10 09:30:00,49.27,49.27,48.76,48.77,467237.0,42.8691,42.8691,42.4253,42.434,467237.0
2018-12-10 10:00:00,48.77,48.97,48.73,48.96,296958.0,42.434,42.608,42.3992,42.5993,296958.0
2018-12-10 10:30:00,48.95,48.98,48.57,48.67,406385.0,42.5906,42.6167,42.26,42.347,406385.0
2018-12-10 11:00:00,48.67,48.68,48.37,48.51,918084.0,42.347,42.3557,42.086,42.2078,918084.0
2018-12-10 11:30:00,48.51,48.73,48.45,48.63,428700.0,42.2078,42.3992,42.1556,42.3122,428700.0
2018-12-10 12:00:00,48.62,48.75,48.56,48.65,388914.0,42.3035,42.4166,42.2513,42.3296,388914.0
2018-12-10 12:30:00,48.65,49.02,48.65,48.94,370171.0,42.3296,42.6515,42.3296,42.5819,370171.0
2018-12-10 13:00:00,48.94,49.04,48.89,48.93,485743.0,42.5819,42.6689,42.5384,42.5732,485743.0
2018-12-10 13:30:00,48.93,49.15,48.93,49.08,158425.0,42.5732,42.7647,42.5732,42.7038,158425.0
2018-12-10 14:00:00,49.08,49.14,49.0,49.11,535333.0,42.7038,42.756,42.6341,42.7299,535333.0
2018-12-10 14:30:00,49.14,49.28,49.1,49.13,252937.0,42.756,42.8778,42.7212,42.7473,252937.0
2018-12-10 15:00:00,49.12,49.19,49.06,49.18,164263.0,42.7386,42.7995,42.6864,42.7908,164263.0
2018-12-10 15:30:00,49.2,49.4,49.19,49.25,841172.0,42.8082,42.9822,42.7995,42.8517,841172.0
2018-12-11 09:30:00,49.59,49.67,49.55,49.62,187769.0,43.1475,43.2171,43.1127,43.1736,187769.0
2018-12-11 10:00:00,49.62,49.72,49.55,49.62,137673.0,43.1736,43.2606,43.1127,43.1736,137673.0
2018-12-11 10:30:00,49.62,49.64,49.48,49.54,110189.0,43.1736,43.191,43.0518,43.104,110189.0
2018-12-11 11:00:00,49.54,49.54,49.4,49.44,128523.0,43.104,43.104,42.9822,43.017,128523.0
2018-12-11 11:30:00,49.43,49.46,49.34,49.44,101339.0,43.0083,43.0344,42.93,43.017,101339.0
2018-12-11 12:00:00,49.43,49.43,49.21,49.28,105163.0,43.0083,43.0083,42.8169,42.8778,105163.0
2018-12-11 12:30:00,49.27,49.38,49.25,49.32,191138.0,42.8691,42.9648,42.8517,42.9126,191138.0
2018-12-11 13:00:00,49.31,49.4,49.28,49.32,81242.0,42.9039,42.9822,42.8778,42.9126,81242.0
2018-12-11 13:30:00,49.31,49.33,49.14,49.16,157394.0,42.9039,42.9213,42.756,42.7734,157394.0
2018-12-11 14:00:00,49.15,49.41,49.13,49.41,186260.0,42.7647,42.9909,42.7473,42.9909,186260.0
2018-12-11 14:30:00,49.42,49.53,49.38,49.45,238526.0,42.9996,43.0953,42.9648,43.0257,238526.0
2018-12-11 15:00:00,49.46,49.61,49.38,49.48,171163.0,43.0344,43.1649,42.9648,43.0518,171163.0
2018-12-11 15:30:00,49.48,49.56,49.24,49.25,814258.0,43.0518,43.1214,42.843,42.8517,814258.0
2018-12-12 09:30:00,49.66,49.72,49.47,49.53,120278.0,43.2084,43.2606,43.0431,43.0953,120278.0
2018-12-12 10:00:00,49.54,49.67,49.49,49.58,157079.0,43.104,43.2171,43.0605,43.1388,157079.0
2018-12-12 10:30:00,49.58,49.63,49.46,49.57,302258.0,43.1388,43.1823,43.0344,43.1301,302258.0
2018-12-12 11:00:00,49.57,49.58,49.38,49.4,133638.0,43.1301,43.1388,42.9648,42.9822,133638.0
2018-12-12 11:30:00,49.41,49.43,49.34,49.42,115119.0,42.9909,43.0083,42.93,42.9996,115119.0
2018-12-12 12:00:00,49.45,49.48,49.39,49.42,135860.0,43.0257,43.0518,42.9735,42.9996,135860.0
2018-12-12 12:30:00,49.42,49.46,49.36,49.44,159881.0,42.9996,43.0344,42.9474,43.017,159881.0
2018-12-12 13:00:00,49.44,49.47,49.41,49.46,495511.0,43.017,43.0431,42.9909,43.0344,495511.0
2018-12-12 13:30:00,49.46,49.47,49.37,49.42,121229.0,43.0344,43.0431,42.9561,42.9996,121229.0
2018-12-12 14:00:00,49.42,49.43,49.22,49.25,137085.0,42.9996,43.0083,42.8256,42.8517,137085.0
2018-12-12 14:30:00,49.25,49.27,49.15,49.25,176365.0,42.8517,42.8691,42.7647,42.8517,176365.0
2018-12-12 15:00:00,49.21,49.33,49.21,49.26,221389.0,42.8169,42.9213,42.8169,42.8604,221389.0
2018-12-12 15:30:00,49.27,49.39,49.07,49.09,458103.0,42.8691,42.9735,42.6951,42.7125,458103.0
2018-12-13 09:30:00,49.19,49.43,49.19,49.28,270520.0,42.7995,43.0083,42.7995,42.8778,270520.0
2018-12-13 10:00:00,49.28,49.5,49.28,49.31,181388.0,42.8778,43.0692,42.8778,42.9039,181388.0
2018-12-13 10:30:00,49.3,49.37,49.21,49.3,186449.0,42.8952,42.9561,42.8169,42.8952,186449.0
2018-12-13 11:00:00,49.3,49.38,49.24,49.33,161446.0,42.8952,42.9648,42.843,42.9213,161446.0
2018-12-13 11:30:00,49.32,49.44,49.3,49.33,102377.0,42.9126,43.017,42.8952,42.9213,102377.0
2018-12-13 12:00:00,49.31,49.34,49.23,49.29,148603.0,42.9039,42.93,42.8343,42.8865,148603.0
2018-12-13 12:30:00,49.28,49.39,49.26,49.32,87805.0,42.8778,42.9735,42.8604,42.9126,87805.0
2018-12-13 13:00:00,49.33,49.33,49.19,49.28,77568.0,42.9213,42.9213,42.7995,42.8778,77568.0
2018-12-13 13:30:00,49.28,49.4,49.27,49.28,77208.0,42.8778,42.9822,42.8691,42.8778,77208.0
2018-12-13 14:00:00,49.29,49.29,49.17,49.24,135445.0,42.8865,42.8865,42.7821,42.843,135445.0
2018-12-13 14:30:00,49.24,49.35,49.19,49.31,96654.0,42.843,42.9387,42.7995,42.9039,96654.0
2018-12-13 15:00:00,49.33,49.39,49.26,49.32,120649.0,42.9213,42.9735,42.8604,42.9126,120649.0
2018-12-13 15:30:00,49.31,49.44,49.28,49.33,455697.0,42.9039,43.017,42.8778,42.9213,455697.0
2018-12-14 09:30:00,49.08,49.13,48.98,49.06,383692.0,42.7038,42.7473,42.6167,42.6864,383692.0
2018-12-14 10:00:00,49.05,49.08,48.96,49.0,128687.0,42.6776,42.7038,42.5993,42.6341,128687.0
2018-12-14 10:30:00,48.99,49.05,48.91,48.98,93338.0,42.6254,42.6776,42.5558,42.6167,93338.0
2018-12-14 11:00:00,48.97,49.04,48.79,48.83,206069.0,42.608,42.6689,42.4514,42.4862,206069.0
2018-12-14 11:30:00,48.83,48.88,48.69,48.7,101107.0,42.4862,42.5297,42.3644,42.3731,101107.0
2018-12-14 12:00:00,48.72,48.82,48.71,48.81,182824.0,42.3905,42.4775,42.3818,42.4688,182824.0
2018-12-14 12:30:00,48.81,48.87,48.77,48.8,58124.0,42.4688,42.521,42.434,42.4601,58124.0
2018-12-14 13:00:00,48.8,48.86,48.74,48.8,136258.0,42.4601,42.5123,42.4079,42.4601,136258.0
2018-12-14 13:30:00,48.8,48.81,48.71,48.75,231736.0,42.4601,42.4688,42.3818,42.4166,231736.0
2018-12-14 14:00:00,48.77,48.83,48.72,48.79,107233.0,42.434,42.4862,42.3905,42.4514,107233.0
2018-12-14 14:30:00,48.8,48.8,48.62,48.73,138768.0,42.4601,42.4601,42.3035,42.3992,138768.0
2018-12-14 15:00:00,48.72,48.81,48.67,48.7,191379.0,42.3905,42.4688,42.347,42.3731,191379.0
2018-12-14 15:30:00,48.7,48.81,48.62,48.77,1184958.0,42.3731,42.4688,42.3035,42.434,1184958.0
2018-12-17 09:30:00,48.74,48.74,48.4,48.5,385049.0,42.4079,42.4079,42.1121,42.1991,385049.0
2018-12-17 10:00:00,48.5,48.51,48.4,48.4,285282.0,42.1991,42.2078,42.1121,42.1121,285282.0
2018-12-17 10:30:00,48.4,48.54,48.33,48.51,205935.0,42.1121,42.2339,42.0512,42.2078,205935.0
2018-12-17 11:00:00,48.52,48.57,48.39,48.39,203639.0,42.2165,42.26,42.1034,42.1034,203639.0
2018-12-17 11:30:00,48.38,48.5,48.36,48.48,146812.0,42.0947,42.1991,42.0773,42.1817,146812.0
2018-12-17 12:00:00,48.49,48.51,48.3,48.3,67427.0,42.1904,42.2078,42.0251,42.0251,67427.0
2018-12-17 12:30:00,48.28,48.28,47.95,47.95,172533.0,42.0077,42.0077,41.7206,41.7206,172533.0
2018-12-17 13:00:00,47.95,48.11,47.93,48.06,148786.0,41.7206,41.8598,41.7032,41.8163,148786.0
2018-12-17 13:30:00,48.04,48.07,47.89,47.91,185359.0,41.7989,41.825,41.6684,41.6858,185359.0
2018-12-17 14:00:00,47.89,47.92,47.75,47.84,229124.0,41.6684,41.6945,41.5465,41.6248,229124.0
2018-12-17 14:30:00,47.84,47.96,47.82,47.86,150577.0,41.6248,41.7293,41.6074,41.6422,150577.0
2018-12-17 15:00:00,47.85,47.92,47.62,47.66,465374.0,41.6335,41.6945,41.4334,41.4682,465374.0
2018-12-17 15:30:00,47.67,47.67,47.37,47.58,1616382.0,41.4769,41.4769,41.2159,41.3986,1616382.0
2018-12-18 09:30:00,47.79,48.06,47.79,47.96,689074.0,41.5813,41.8163,41.5813,41.7293,689074.0
2018-12-18 10:00:00,47.96,48.0,47.83,47.94,203896.0,41.7293,41.7641,41.6161,41.7119,203896.0
2018-12-18 10:30:00,47.93,47.94,47.72,47.77,201691.0,41.7032,41.7119,41.5204,41.5639,201691.0
2018-12-18 11:00:00,47.78,47.79,47.66,47.73,134501.0,41.5726,41.5813,41.4682,41.5291,134501.0
2018-12-18 11:30:00,47.73,47.82,47.72,47.75,101488.0,41.5291,41.6074,41.5204,41.5465,101488.0
2018-12-18 12:00:00,47.74,47.92,47.73,47.84,97208.0,41.5378,41.6945,41.5291,41.6248,97208.0
2018-12-18 12:30:00,47.84,47.86,47.78,47.82,101238.0,41.6248,41.6422,41.5726,41.6074,101238.0
2018-12-18 13:00:00,47.82,47.84,47.7,47.71,104812.0,41.6074,41.6248,41.503,41.5117,104812.0
2018-12-18 13:30:00,47.71,47.74,47.58,47.62,240015.0,41.5117,41.5378,41.3986,41.4334,240015.0
2018-12-18 14:00:00,47.62,47.7,47.6,47.64,221348.0,41.4334,41.503,41.416,41.4508,221348.0
2018-12-18 14:30:00,47.66,47.66,47.32,47.32,480663.0,41.4682,41.4682,41.1724,41.1724,480663.0
2018-12-18 15:00:00,47.31,47.48,47.27,47.35,587442.0,41.1637,41.3116,41.1289,41.1985,587442.0
2018-12-18 15:30:00,47.36,47.7,47.36,47.51,1262706.0,41.2072,41.503,41.2072,41.3377,1262706.0
2018-12-19 09:30:00,47.59,47.65,47.47,47.62,288271.0,41.4073,41.4595,41.3029,41.4334,288271.0
2018-12-19 10:00:00,47.62,47.72,47.59,47.72,160832.0,41.4334,41.5204,41.4073,41.5204,160832.0
2018-12-19 10:30:00,47.71,47.77,47.69,47.76,66551.0,41.5117,41.5639,41.4943,41.5552,66551.0
2018-12-19 11:00:00,47.77,47.77,47.64,47.75,182673.0,41.5639,41.5639,41.4508,41.5465,182673.0
2018-12-19 11:30:00,47.74,47.82,47.68,47.8,120469.0,41.5378,41.6074,41.4856,41.59,120469.0
2018-12-19 12:00:00,47.82,47.97,47.81,47.95,138334.0,41.6074,41.738,41.5987,41.7206,138334.0
2018-12-19 12:30:00,47.94,47.98,47.88,47.89,82633.0,41.7119,41.7467,41.6597,41.6684,82633.0
2018-12-19 13:00:00,47.89,47.89,47.76,47.82,183727.0,41.6684,41.6684,41.5552,41.6074,183727.0
2018-12-19 13:30:00,47.83,48.0,47.81,48.0,240431.0,41.6161,41.7641,41.5987,41.7641,240431.0
2018-12-19 14:00:00,48.13,48.13,47.48,47.74,672164.0,41.8772,41.8772,41.3116,41.5378,672164.0
2018-12-19 14:30:00,47.76,47.84,47.14,47.23,839820.0,41.5552,41.6248,41.0158,41.0941,839820.0
2018-12-19 15:00:00,47.23,47.27,46.87,47.05,1718099.0,41.0941,41.1289,40.7809,40.9375,1718099.0
2018-12-19 15:30:00,47.06,47.24,47.0,47.12,2707558.0,40.9462,41.1028,40.894,40.9984,2707558.0
2018-12-20 09:30:00,47.01,47.07,46.7,46.92,692131.0,40.9027,40.9549,40.633,40.8244,692131.0
2018-12-20 10:00:00,46.92,47.1,46.88,47.0,530806.0,40.8244,40.981,40.7896,40.894,530806.0
2018-12-20 10:30:00,46.98,47.24,46.97,47.17,402434.0,40.8766,41.1028,40.8679,41.0419,402434.0
2018-12-20 11:00:00,47.16,47.25,47.11,47.16,554397.0,41.0332,41.1115,40.9897,41.0332,554397.0
2018-12-20 11:30:00,47.16,47.19,46.89,46.94,897401.0,41.0332,41.0593,40.7983,40.8418,897401.0
2018-12-20 12:00:00,46.96,47.17,46.89,47.17,506258.0,40.8592,41.0419,40.7983,41.0419,506258.0
2018-12-20 12:30:00,47.17,47.18,46.94,47.04,737875.0,41.0419,41.0506,40.8418,40.9288,737875.0
2018-12-20 13:00:00,47.04,47.04,46.89,46.94,462054.0,40.9288,40.9288,40.7983,40.8418,462054.0
2018-12-20 13:30:00,46.93,46.94,46.68,46.69,738058.0,40.8331,40.8418,40.6155,40.6242,738058.0
2018-12-20 14:00:00,46.69,46.71,46.26,46.6,1230983.0,40.6242,40.6417,40.2501,40.5459,1230983.0
2018-12-20 14:30:00,46.59,47.05,46.58,46.76,1086012.0,40.5372,40.9375,40.5285,40.6852,1086012.0
2018-12-20 15:00:00,46.76,46.96,46.53,46.81,1137063.0,40.6852,40.8592,40.485,40.7287,1137063.0
2018-12-20 15:30:00,46.82,46.95,46.5,46.71,3189146.0,40.7374,40.8505,40.4589,40.6417,3189146.0
2018-12-21 09:30:00,46.73,47.21,46.73,47.17,807950.0,40.6591,41.0767,40.6591,41.0419,807950.0
2018-12-21 10:00:00,47.17,47.66,47.13,47.39,775704.0,41.0419,41.4682,41.0071,41.2333,775704.0
2018-12-21 10:30:00,47.4,47.42,47.28,47.31,357765.0,41.242,41.2594,41.1376,41.1637,357765.0
2018-12-21 11:00:00,47.32,47.32,46.97,47.29,492577.0,41.1724,41.1724,40.8679,41.1463,492577.0
2018-12-21 11:30:00,47.3,47.31,47.09,47.1,660968.0,41.155,41.1637,40.9723,40.981,660968.0
2018-12-21 12:00:00,47.12,47.2,46.91,46.92,675568.0,40.9984,41.068,40.8157,40.8244,675568.0
2018-12-21 12:30:00,46.93,47.08,46.76,46.82,964816.0,40.8331,40.9636,40.6852,40.7374,964816.0
2018-12-21 13:00:00,46.83,46.9,46.74,46.83,437653.0,40.7461,40.807,40.6678,40.7461,437653.0
2018-12-21 13:30:00,46.82,46.97,46.75,46.81,392009.0,40.7374,40.8679,40.6765,40.7287,392009.0
2018-12-21 14:00:00,46.79,46.86,46.67,46.77,373506.0,40.7113,40.7722,40.6068,40.6939,373506.0
2018-12-21 14:30:00,46.75,46.81,46.6,46.67,485657.0,40.6765,40.7287,40.5459,40.6068,485657.0
2018-12-21 15:00:00,46.71,46.76,46.35,46.35,432105.0,40.6417,40.6852,40.3284,40.3284,432105.0
2018-12-21 15:30:00,46.34,46.44,46.19,46.22,1947787.0,40.3197,40.4067,40.1892,40.2153,1947787.0
2018-12-24 09:30:00,46.0,46.09,45.58,45.6,549957.0,40.1059,40.1844,39.7397,39.7572,549957.0
2018-12-24 10:00:00,45.57,45.57,45.13,45.3,1272945.0,39.731,39.731,39.3474,39.4956,1272945.0
2018-12-24 10:30:00,45.31,45.59,45.18,45.22,789669.0,39.5043,39.7485,39.391,39.4259,789669.0
2018-12-24 11:00:00,45.2,45.27,44.84,44.89,694675.0,39.4084,39.4695,39.0945,39.1381,694675.0
2018-12-24 11:30:00,44.88,44.99,44.74,44.78,693984.0,39.1294,39.2253,39.0074,39.0422,693984.0
2018-12-24 12:00:00,44.79,44.88,44.64,44.7,755180.0,39.051,39.1294,38.9202,38.9725,755180.0
2018-12-24 12:30:00,44.71,44.8,44.52,44.55,2307452.0,38.9812,39.0597,38.8156,38.8417,2307452.0
2018-12-26 09:30:00,44.65,44.96,44.52,44.53,1200659.0,38.9289,39.1992,38.8156,38.8243,1200659.0
2018-12-26 10:00:00,44.53,44.58,44.33,44.46,835508.0,38.8243,38.8679,38.6499,38.7632,835508.0
2018-12-26 10:30:00,44.46,44.55,44.15,44.23,600726.0,38.7632,38.8417,38.493,38.5627,600726.0
2018-12-26 11:00:00,44.23,44.47,44.23,44.44,446144.0,38.5627,38.772,38.5627,38.7458,446144.0
2018-12-26 11:30:00,44.44,44.71,44.36,44.71,478435.0,38.7458,38.9812,38.6761,38.9812,478435.0
2018-12-26 12:00:00,44.71,45.0,44.7,44.84,500713.0,38.9812,39.234,38.9725,39.0945,500713.0
2018-12-26 12:30:00,44.84,45.02,44.8,44.96,333220.0,39.0945,39.2515,39.0597,39.1992,333220.0
2018-12-26 13:00:00,44.96,44.98,44.67,44.78,271401.0,39.1992,39.2166,38.9463,39.0422,271401.0
2018-12-26 13:30:00,44.78,45.1,44.77,45.1,202057.0,39.0422,39.3212,39.0335,39.3212,202057.0
2018-12-26 14:00:00,45.1,45.1,44.88,44.91,508721.0,39.3212,39.3212,39.1294,39.1556,508721.0
2018-12-26 14:30:00,44.92,45.13,44.92,45.13,290306.0,39.1643,39.3474,39.1643,39.3474,290306.0
2018-12-26 15:00:00,45.12,45.35,45.09,45.34,399675.0,39.3387,39.5392,39.3125,39.5305,399675.0
2018-12-26 15:30:00,45.34,45.87,45.33,45.85,1433827.0,39.5305,39.9926,39.5218,39.9751,1433827.0
2018-12-27 09:30:00,45.48,45.59,45.01,45.14,598005.0,39.6525,39.7485,39.2428,39.3561,598005.0
2018-12-27 10:00:00,45.13,45.33,45.05,45.19,369239.0,39.3474,39.5218,39.2776,39.3997,369239.0
2018-12-27 10:30:00,45.2,45.53,45.12,45.35,670984.0,39.4084,39.6961,39.3387,39.5392,670984.0
2018-12-27 11:00:00,45.34,45.56,45.22,45.52,328037.0,39.5305,39.7223,39.4259,39.6874,328037.0
2018-12-27 11:30:00,45.55,45.66,45.38,45.55,313227.0,39.7136,39.8095,39.5654,39.7136,313227.0
2018-12-27 12:00:00,45.52,45.62,45.33,45.38,440614.0,39.6874,39.7746,39.5218,39.5654,440614.0
2018-12-27 12:30:00,45.37,45.46,45.32,45.44,230470.0,39.5566,39.6351,39.513,39.6177,230470.0
2018-12-27 13:00:00,45.42,45.5,45.35,45.35,317753.0,39.6002,39.67,39.5392,39.5392,317753.0
2018-12-27 13:30:00,45.35,45.39,45.11,45.17,309338.0,39.5392,39.5741,39.33,39.3823,309338.0
2018-12-27 14:00:00,45.16,45.2,44.94,45.03,407332.0,39.3735,39.4084,39.1817,39.2602,407332.0
2018-12-27 14:30:00,45.03,45.39,44.97,45.36,334382.0,39.2602,39.5741,39.2079,39.5479,334382.0
2018-12-27 15:00:00,45.37,45.82,45.23,45.8,631986.0,39.5566,39.949,39.4346,39.9315,631986.0
2018-12-27 15:30:00,45.8,46.32,45.7,46.32,2037140.0,39.9315,40.3849,39.8444,40.3849,2037140.0
2018-12-28 09:30:00,46.54,46.67,46.49,46.55,437694.0,40.5767,40.6901,40.5331,40.5854,437694.0
2018-12-28 10:00:00,46.57,46.62,46.36,46.44,490026.0,40.6029,40.6465,40.4198,40.4895,490026.0
2018-12-28 10:30:00,46.44,46.46,46.17,46.37,341040.0,40.4895,40.507,40.2541,40.4285,341040.0
2018-12-28 11:00:00,46.34,46.41,46.14,46.24,526047.0,40.4024,40.4634,40.228,40.3152,526047.0
2018-12-28 11:30:00,46.24,46.38,46.17,46.32,249260.0,40.3152,40.4372,40.2541,40.3849,249260.0
2018-12-28 12:00:00,46.31,46.43,46.21,46.33,305514.0,40.3762,40.4808,40.289,40.3936,305514.0
2018-12-28 12:30:00,46.34,46.44,46.25,46.26,1086179.0,40.4024,40.4895,40.3239,40.3326,1086179.0
2018-12-28 13:00:00,46.25,46.4,46.23,46.27,177040.0,40.3239,40.4547,40.3064,40.3413,177040.0
2018-12-28 13:30:00,46.26,46.41,46.21,46.35,425561.0,40.3326,40.4634,40.289,40.4111,425561.0
2018-12-28 14:00:00,46.38,46.66,46.38,46.48,297550.0,40.4372,40.6813,40.4372,40.5244,297550.0
2018-12-28 14:30:00,46.5,46.8,46.47,46.75,353837.0,40.5418,40.8034,40.5157,40.7598,353837.0
2018-12-28 15:00:00,46.75,46.78,46.18,46.26,689220.0,40.7598,40.786,40.2629,40.3326,689220.0
2018-12-28 15:30:00,46.26,46.34,46.1,46.27,1632935.0,40.3326,40.4024,40.1931,40.3413,1632935.0
2018-12-31 09:30:00,46.48,46.51,46.3,46.43,339404.0,40.5244,40.5506,40.3675,40.4808,339404.0
2018-12-31 10:00:00,46.42,46.53,46.42,46.49,317486.0,40.4721,40.568,40.4721,40.5331,317486.0
2018-12-31 10:30:00,46.48,46.52,46.33,46.37,196934.0,40.5244,40.5593,40.3936,40.4285,196934.0
2018-12-31 11:00:00,46.38,46.42,46.23,46.3,390786.0,40.4372,40.4721,40.3064,40.3675,390786.0
2018-12-31 11:30:00,46.28,46.31,46.11,46.31,192794.0,40.35,40.3762,40.2018,40.3762,192794.0
2018-12-31 12:00:00,46.32,46.39,46.22,46.38,202439.0,40.3849,40.4459,40.2977,40.4372,202439.0
2018-12-31 12:30:00,46.39,46.47,46.37,46.47,196245.0,40.4459,40.5157,40.4285,40.5157,196245.0
2018-12-31 13:00:00,46.48,46.61,46.48,46.61,267643.0,40.5244,40.6378,40.5244,40.6378,267643.0
2018-12-31 13:30:00,46.61,46.61,46.48,46.5,277189.0,40.6378,40.6378,40.5244,40.5418,277189.0
2018-12-31 14:00:00,46.51,46.51,46.32,46.33,301326.0,40.5506,40.5506,40.3849,40.3936,301326.0
2018-12-31 14:30:00,46.32,46.48,46.25,46.34,245364.0,40.3849,40.5244,40.3239,40.4024,245364.0
2018-12-31 15:00:00,46.37,46.46,46.3,46.39,532559.0,40.4285,40.507,40.3675,40.4459,532559.0
2018-12-31 15:30:00,46.38,46.64,46.38,46.64,1039977.0,40.4372,40.6639,40.4372,40.6639,1039977.0
2019-01-02 09:30:00,46.18,46.19,45.86,45.94,1191098.0,40.2629,40.2716,39.9839,40.0536,1191098.0
2019-01-02 10:00:00,45.95,46.15,45.8,45.8,548075.0,40.0623,40.2367,39.9315,39.9315,548075.0
2019-01-02 10:30:00,45.8,45.94,45.76,45.88,213015.0,39.9315,40.0536,39.8967,40.0013,213015.0
2019-01-02 11:00:00,45.88,46.09,45.84,45.94,340843.0,40.0013,40.1844,39.9664,40.0536,340843.0
2019-01-02 11:30:00,45.94,46.06,45.85,45.85,323122.0,40.0536,40.1582,39.9751,39.9751,323122.0
2019-01-02 12:00:00,45.85,45.9,45.78,45.8,528743.0,39.9751,40.0187,39.9141,39.9315,528743.0
2019-01-02 12:30:00,45.78,45.97,45.76,45.95,143867.0,39.9141,40.0798,39.8967,40.0623,143867.0
2019-01-02 13:00:00,45.95,46.07,45.94,46.05,589598.0,40.0623,40.1669,40.0536,40.1495,589598.0
2019-01-02 13:30:00,46.05,46.08,45.97,46.06,349564.0,40.1495,40.1757,40.0798,40.1582,349564.0
2019-01-02 14:00:00,46.05,46.05,45.84,45.9,309729.0,40.1495,40.1495,39.9664,40.0187,309729.0
2019-01-02 14:30:00,45.9,46.01,45.9,45.91,217349.0,40.0187,40.1146,40.0187,40.0274,217349.0
2019-01-02 15:00:00,45.9,45.96,45.76,45.87,848505.0,40.0187,40.071,39.8967,39.9926,848505.0
2019-01-02 15:30:00,45.86,45.98,45.69,45.94,782892.0,39.9839,40.0885,39.8356,40.0536,782892.0
2019-01-03 09:30:00,45.86,46.02,45.68,45.88,640823.0,39.9839,40.1234,39.8269,40.0013,640823.0
2019-01-03 10:00:00,45.87,45.87,45.61,45.7,494808.0,39.9926,39.9926,39.7659,39.8444,494808.0
2019-01-03 10:30:00,45.69,45.74,45.5,45.64,861009.0,39.8356,39.8792,39.67,39.792,861009.0
2019-01-03 11:00:00,45.64,45.75,45.55,45.66,305604.0,39.792,39.8879,39.7136,39.8095,305604.0
2019-01-03 11:30:00,45.67,46.08,45.63,45.9,331151.0,39.8182,40.1757,39.7833,40.0187,331151.0
2019-01-03 12:00:00,45.87,45.92,45.75,45.86,354714.0,39.9926,40.0362,39.8879,39.9839,354714.0
2019-01-03 12:30:00,45.85,45.92,45.74,45.84,191645.0,39.9751,40.0362,39.8792,39.9664,191645.0
2019-01-03 13:00:00,45.84,45.84,45.46,45.68,256993.0,39.9664,39.9664,39.6351,39.8269,256993.0
2019-01-03 13:30:00,45.67,45.8,45.61,45.67,134014.0,39.8182,39.9315,39.7659,39.8182,134014.0
2019-01-03 14:00:00,45.66,45.84,45.64,45.82,218329.0,39.8095,39.9664,39.792,39.949,218329.0
2019-01-03 14:30:00,45.83,45.86,45.57,45.63,270312.0,39.9577,39.9839,39.731,39.7833,270312.0
2019-01-03 15:00:00,45.63,45.64,45.53,45.56,216101.0,39.7833,39.792,39.6961,39.7223,216101.0
2019-01-03 15:30:00,45.57,45.68,45.4,45.46,834218.0,39.731,39.8269,39.5828,39.6351,834218.0
2019-01-04 09:30:00,45.77,46.04,45.75,46.04,510117.0,39.9054,40.1408,39.8879,40.1408,510117.0
2019-01-04 10:00:00,46.05,46.32,45.96,46.32,300006.0,40.1495,40.3849,40.071,40.3849,300006.0
2019-01-04 10:30:00,46.33,46.39,46.19,46.26,234486.0,40.3936,40.4459,40.2716,40.3326,234486.0
2019-01-04 11:00:00,46.26,46.42,46.12,46.17,232925.0,40.3326,40.4721,40.2105,40.2541,232925.0
2019-01-04 11:30:00,46.16,46.32,46.11,46.25,242653.0,40.2454,40.3849,40.2018,40.3239,242653.0
2019-01-04 12:00:00,46.24,46.36,46.12,46.33,129570.0,40.3152,40.4198,40.2105,40.3936,129570.0
2019-01-04 12:30:00,46.33,46.46,46.27,46.42,216438.0,40.3936,40.507,40.3413,40.4721,216438.0
2019-01-04 13:00:00,46.43,46.5,46.34,46.34,118417.0,40.4808,40.5418,40.4024,40.4024,118417.0
2019-01-04 13:30:00,46.35,46.4,46.21,46.29,187398.0,40.4111,40.4547,40.289,40.3588,187398.0
2019-01-04 14:00:00,46.29,46.3,46.19,46.27,314180.0,40.3588,40.3675,40.2716,40.3413,314180.0
2019-01-04 14:30:00,46.27,46.37,46.21,46.25,844254.0,40.3413,40.4285,40.289,40.3239,844254.0
2019-01-04 15:00:00,46.25,46.39,46.25,46.3,378768.0,40.3239,40.4459,40.3239,40.3675,378768.0
2019-01-04 15:30:00,46.29,46.44,46.29,46.4,669173.0,40.3588,40.4895,40.3588,40.4547,669173.0
2019-01-07 09:30:00,46.36,46.46,46.21,46.3,590313.0,40.4198,40.507,40.289,40.3675,590313.0
2019-01-07 10:00:00,46.29,46.47,46.23,46.38,391420.0,40.3588,40.5157,40.3064,40.4372,391420.0
2019-01-07 10:30:00,46.39,46.61,46.38,46.52,401715.0,40.4459,40.6378,40.4372,40.5593,401715.0
2019-01-07 11:00:00,46.51,46.58,46.44,46.53,183700.0,40.5506,40.6116,40.4895,40.568,183700.0
2019-01-07 11:30:00,46.54,46.66,46.49,46.66,328398.0,40.5767,40.6813,40.5331,40.6813,328398.0
2019-01-07 12:00:00,46.65,46.68,46.57,46.65,145314.0,40.6726,40.6988,40.6029,40.6726,145314.0
2019-01-07 12:30:00,46.65,46.69,46.58,46.65,178250.0,40.6726,40.7075,40.6116,40.6726,178250.0
2019-01-07 13:00:00,46.65,46.74,46.64,46.73,142255.0,40.6726,40.7511,40.6639,40.7424,142255.0
2019-01-07 13:30:00,46.73,46.75,46.59,46.59,172474.0,40.7424,40.7598,40.6203,40.6203,172474.0
2019-01-07 14:00:00,46.6,46.65,46.51,46.52,259850.0,40.629,40.6726,40.5506,40.5593,259850.0
2019-01-07 14:30:00,46.52,46.55,46.38,46.41,224895.0,40.5593,40.5854,40.4372,40.4634,224895.0
2019-01-07 15:00:00,46.41,46.57,46.39,46.54,257404.0,40.4634,40.6029,40.4459,40.5767,257404.0
2019-01-07 15:30:00,46.54,46.57,46.38,46.41,882012.0,40.5767,40.6029,40.4372,40.4634,882012.0
2019-01-08 09:30:00,46.73,46.83,46.57,46.66,437549.0,40.7424,40.8296,40.6029,40.6813,437549.0
2019-01-08 10:00:00,46.65,46.7,46.48,46.57,122001.0,40.6726,40.7162,40.5244,40.6029,122001.0
2019-01-08 10:30:00,46.59,46.59,46.47,46.55,131044.0,40.6203,40.6203,40.5157,40.5854,131044.0
2019-01-08 11:00:00,46.56,46.63,46.52,46.52,107420.0,40.5942,40.6552,40.5593,40.5593,107420.0
2019-01-08 11:30:00,46.52,46.57,46.46,46.57,95216.0,40.5593,40.6029,40.507,40.6029,95216.0
2019-01-08 12:00:00,46.57,46.64,46.5,46.62,95983.0,40.6029,40.6639,40.5418,40.6465,95983.0
2019-01-08 12:30:00,46.62,46.63,46.43,46.52,122378.0,40.6465,40.6552,40.4808,40.5593,122378.0
2019-01-08 13:00:00,46.52,46.63,46.48,46.63,93719.0,40.5593,40.6552,40.5244,40.6552,93719.0
2019-01-08 13:30:00,46.63,46.75,46.63,46.72,153109.0,40.6552,40.7598,40.6552,40.7337,153109.0
2019-01-08 14:00:00,46.71,46.78,46.7,46.72,120230.0,40.7249,40.786,40.7162,40.7337,120230.0
2019-01-08 14:30:00,46.73,46.83,46.72,46.81,130808.0,40.7424,40.8296,40.7337,40.8121,130808.0
2019-01-08 15:00:00,46.81,46.9,46.78,46.9,86903.0,40.8121,40.8906,40.786,40.8906,86903.0
2019-01-08 15:30:00,46.9,46.95,46.85,46.93,225588.0,40.8906,40.9342,40.847,40.9168,225588.0
2019-01-09 09:30:00,47.02,47.1,46.8,46.98,441852.0,40.9952,41.065,40.8034,40.9603,441852.0
2019-01-09 10:00:00,46.98,47.05,46.94,46.97,199827.0,40.9603,41.0214,40.9255,40.9516,199827.0
2019-01-09 10:30:00,46.97,46.98,46.73,46.86,275071.0,40.9516,40.9603,40.7424,40.8557,275071.0
2019-01-09 11:00:00,46.86,46.97,46.82,46.89,112097.0,40.8557,40.9516,40.8208,40.8819,112097.0
2019-01-09 11:30:00,46.89,46.95,46.85,46.89,137832.0,40.8819,40.9342,40.847,40.8819,137832.0
2019-01-09 12:00:00,46.89,46.91,46.85,46.9,76955.0,40.8819,40.8993,40.847,40.8906,76955.0
2019-01-09 12:30:00,46.91,47.03,46.89,47.0,91128.0,40.8993,41.0039,40.8819,40.9778,91128.0
2019-01-09 13:00:00,47.01,47.01,46.92,46.98,94690.0,40.9865,40.9865,40.908,40.9603,94690.0
2019-01-09 13:30:00,46.98,46.99,46.88,46.91,699862.0,40.9603,40.9691,40.8732,40.8993,699862.0
2019-01-09 14:00:00,46.91,47.02,46.79,46.82,152089.0,40.8993,40.9952,40.7947,40.8208,152089.0
2019-01-09 14:30:00,46.83,46.96,46.8,46.91,167609.0,40.8296,40.9429,40.8034,40.8993,167609.0
2019-01-09 15:00:00,46.92,46.97,46.88,46.95,126359.0,40.908,40.9516,40.8732,40.9342,126359.0
2019-01-09 15:30:00,46.94,46.96,46.79,46.91,1048146.0,40.9255,40.9429,40.7947,40.8993,1048146.0
2019-01-10 09:30:00,46.78,46.83,46.76,46.79,159815.0,40.786,40.8296,40.7685,40.7947,159815.0
2019-01-10 10:00:00,46.78,46.94,46.77,46.94,148952.0,40.786,40.9255,40.7773,40.9255,148952.0
2019-01-10 10:30:00,46.93,46.95,46.88,46.95,92290.0,40.9168,40.9342,40.8732,40.9342,92290.0
2019-01-10 11:00:00,46.95,47.08,46.91,47.07,40077.0,40.9342,41.0475,40.8993,41.0388,40077.0
2019-01-10 11:30:00,47.07,47.16,47.07,47.14,67085.0,41.0388,41.1173,41.0388,41.0998,67085.0
2019-01-10 12:00:00,47.14,47.24,47.11,47.24,55074.0,41.0998,41.187,41.0737,41.187,55074.0
2019-01-10 12:30:00,47.23,47.25,47.12,47.2,69753.0,41.1783,41.1958,41.0824,41.1522,69753.0
2019-01-10 13:00:00,47.2,47.21,47.0,47.07,134866.0,41.1522,41.1609,40.9778,41.0388,134866.0
2019-01-10 13:30:00,47.08,47.11,47.01,47.11,68615.0,41.0475,41.0737,40.9865,41.0737,68615.0
2019-01-10 14:00:00,47.13,47.29,47.13,47.26,76231.0,41.0911,41.2306,41.0911,41.2045,76231.0
2019-01-10 14:30:00,47.26,47.29,47.17,47.25,188839.0,41.2045,41.2306,41.126,41.1958,188839.0
2019-01-10 15:00:00,47.25,47.3,47.22,47.3,125605.0,41.1958,41.2393,41.1696,41.2393,125605.0
2019-01-10 15:30:00,47.31,47.41,47.28,47.39,230212.0,41.2481,41.3352,41.2219,41.3178,230212.0
2019-01-11 09:30:00,47.24,47.28,47.12,47.19,452252.0,41.187,41.2219,41.0824,41.1434,452252.0
2019-01-11 10:00:00,47.21,47.26,47.16,47.22,67866.0,41.1609,41.2045,41.1173,41.1696,67866.0
2019-01-11 10:30:00,47.21,47.26,47.16,47.25,64917.0,41.1609,41.2045,41.1173,41.1958,64917.0
2019-01-11 11:00:00,47.27,47.29,47.2,47.28,60424.0,41.2132,41.2306,41.1522,41.2219,60424.0
2019-01-11 11:30:00,47.29,47.29,47.19,47.23,188459.0,41.2306,41.2306,41.1434,41.1783,188459.0
2019-01-11 12:00:00,47.23,47.26,47.2,47.22,40379.0,41.1783,41.2045,41.1522,41.1696,40379.0
2019-01-11 12:30:00,47.22,47.3,47.21,47.29,73759.0,41.1696,41.2393,41.1609,41.2306,73759.0
2019-01-11 13:00:00,47.29,47.3,47.18,47.2,273871.0,41.2306,41.2393,41.1347,41.1522,273871.0
2019-01-11 13:30:00,47.2,47.27,47.2,47.26,37814.0,41.1522,41.2132,41.1522,41.2045,37814.0
2019-01-11 14:00:00,47.25,47.3,47.23,47.28,60414.0,41.1958,41.2393,41.1783,41.2219,60414.0
2019-01-11 14:30:00,47.29,47.29,47.2,47.22,54040.0,41.2306,41.2306,41.1522,41.1696,54040.0
2019-01-11 15:00:00,47.2,47.29,47.19,47.21,71708.0,41.1522,41.2306,41.1434,41.1609,71708.0
2019-01-11 15:30:00,47.22,47.38,47.21,47.37,265123.0,41.1696,41.3091,41.1609,41.3004,265123.0
2019-01-14 09:30:00,47.14,47.17,46.94,47.12,207970.0,41.0998,41.126,40.9255,41.0824,207970.0
2019-01-14 10:00:00,47.12,47.19,47.09,47.1,79684.0,41.0824,41.1434,41.0563,41.065,79684.0
2019-01-14 10:30:00,47.1,47.2,47.08,47.14,57454.0,41.065,41.1522,41.0475,41.0998,57454.0
2019-01-14 11:00:00,47.13,47.19,47.03,47.04,42478.0,41.0911,41.1434,41.0039,41.0127,42478.0
2019-01-14 11:30:00,47.03,47.06,46.97,47.0,57560.0,41.0039,41.0301,40.9516,40.9778,57560.0
2019-01-14 12:00:00,47.0,47.08,46.97,47.03,33813.0,40.9778,41.0475,40.9516,41.0039,33813.0
2019-01-14 12:30:00,47.04,47.05,46.98,46.99,35356.0,41.0127,41.0214,40.9603,40.9691,35356.0
2019-01-14 13:00:00,47.0,47.09,46.99,47.07,36304.0,40.9778,41.0563,40.9691,41.0388,36304.0
2019-01-14 13:30:00,47.07,47.09,47.03,47.05,127536.0,41.0388,41.0563,41.0039,41.0214,127536.0
2019-01-14 14:00:00,47.05,47.08,47.0,47.01,134336.0,41.0214,41.0475,40.9778,40.9865,134336.0
2019-01-14 14:30:00,47.02,47.11,46.99,47.1,258256.0,40.9952,41.0737,40.9691,41.065,258256.0
2019-01-14 15:00:00,47.11,47.13,47.07,47.08,98440.0,41.0737,41.0911,41.0388,41.0475,98440.0
2019-01-14 15:30:00,47.07,47.12,47.03,47.07,218018.0,41.0388,41.0824,41.0039,41.0388,218018.0
2019-01-15 09:30:00,47.12,47.44,47.1,47.44,205557.0,41.0824,41.3614,41.065,41.3614,205557.0
2019-01-15 10:00:00,47.44,47.59,47.38,47.44,206358.0,41.3614,41.4922,41.3091,41.3614,206358.0
2019-01-15 10:30:00,47.45,47.56,47.43,47.55,146200.0,41.3701,41.466,41.3527,41.4573,146200.0
2019-01-15 11:00:00,47.55,47.61,47.5,47.55,99947.0,41.4573,41.5096,41.4137,41.4573,99947.0
2019-01-15 11:30:00,47.55,47.58,47.49,47.56,82627.0,41.4573,41.4835,41.405,41.466,82627.0
2019-01-15 12:00:00,47.57,47.66,47.56,47.62,42888.0,41.4747,41.5532,41.466,41.5183,42888.0
2019-01-15 12:30:00,47.62,47.62,47.54,47.57,44630.0,41.5183,41.5183,41.4486,41.4747,44630.0
2019-01-15 13:00:00,47.57,47.58,47.49,47.54,40104.0,41.4747,41.4835,41.405,41.4486,40104.0
2019-01-15 13:30:00,47.55,47.58,47.54,47.56,72500.0,41.4573,41.4835,41.4486,41.466,72500.0
2019-01-15 14:00:00,47.56,47.62,47.47,47.48,99797.0,41.466,41.5183,41.3876,41.3963,99797.0
2019-01-15 14:30:00,47.45,47.54,47.42,47.53,83853.0,41.3701,41.4486,41.344,41.4399,83853.0
2019-01-15 15:00:00,47.52,47.59,47.49,47.51,53123.0,41.4312,41.4922,41.405,41.4224,53123.0
2019-01-15 15:30:00,47.51,47.65,47.48,47.62,557737.0,41.4224,41.5445,41.3963,41.5183,557737.0
2019-01-16 09:30:00,47.61,47.61,47.46,47.51,180024.0,41.5096,41.5096,41.3788,41.4224,180024.0
2019-01-16 10:00:00,47.52,47.58,47.49,47.57,61689.0,41.4312,41.4835,41.405,41.4747,61689.0
2019-01-16 10:30:00,47.58,47.61,47.55,47.61,80047.0,41.4835,41.5096,41.4573,41.5096,80047.0
2019-01-16 11:00:00,47.61,47.63,47.51,47.62,73490.0,41.5096,41.5271,41.4224,41.5183,73490.0
2019-01-16 11:30:00,47.63,47.67,47.59,47.63,246289.0,41.5271,41.5619,41.4922,41.5271,246289.0
2019-01-16 12:00:00,47.65,47.7,47.61,47.69,178585.0,41.5445,41.5881,41.5096,41.5794,178585.0
2019-01-16 12:30:00,47.69,47.71,47.66,47.7,38897.0,41.5794,41.5968,41.5532,41.5881,38897.0
2019-01-16 13:00:00,47.71,47.72,47.66,47.71,56347.0,41.5968,41.6055,41.5532,41.5968,56347.0
2019-01-16 13:30:00,47.71,47.73,47.68,47.72,53974.0,41.5968,41.6142,41.5707,41.6055,53974.0
2019-01-16 14:00:00,47.74,47.81,47.72,47.78,49177.0,41.623,41.684,41.6055,41.6578,49177.0
2019-01-16 14:30:00,47.79,47.82,47.74,47.76,144958.0,41.6666,41.6927,41.623,41.6404,144958.0
2019-01-16 15:00:00,47.75,47.81,47.75,47.8,108034.0,41.6317,41.684,41.6317,41.6753,108034.0
2019-01-16 15:30:00,47.8,47.8,47.69,47.74,466867.0,41.6753,41.6753,41.5794,41.623,466867.0
2019-01-17 09:30:00,47.64,47.86,47.64,47.81,178611.0,41.5358,41.7276,41.5358,41.684,178611.0
2019-01-17 10:00:00,47.81,47.88,47.8,47.88,77402.0,41.684,41.745,41.6753,41.745,77402.0
2019-01-17 10:30:00,47.88,47.9,47.84,47.88,47175.0,41.745,41.7625,41.7102,41.745,47175.0
2019-01-17 11:00:00,47.88,47.94,47.88,47.92,35961.0,41.745,41.7973,41.745,41.7799,35961.0
2019-01-17 11:30:00,47.93,47.93,47.88,47.9,50198.0,41.7886,41.7886,41.745,41.7625,50198.0
2019-01-17 12:00:00,47.91,47.91,47.86,47.88,54725.0,41.7712,41.7712,41.7276,41.745,54725.0
2019-01-17 12:30:00,47.89,47.91,47.81,47.83,45903.0,41.7537,41.7712,41.684,41.7014,45903.0
2019-01-17 13:00:00,47.83,47.89,47.83,47.89,52602.0,41.7014,41.7537,41.7014,41.7537,52602.0
2019-01-17 13:30:00,47.89,47.91,47.86,47.91,249254.0,41.7537,41.7712,41.7276,41.7712,249254.0
2019-01-17 14:00:00,47.91,47.92,47.83,47.86,78232.0,41.7712,41.7799,41.7014,41.7276,78232.0
2019-01-17 14:30:00,47.86,48.11,47.84,47.96,324053.0,41.7276,41.9456,41.7102,41.8148,324053.0
2019-01-17 15:00:00,47.97,47.97,47.86,47.95,221773.0,41.8235,41.8235,41.7276,41.8061,221773.0
2019-01-17 15:30:00,47.95,48.05,47.94,48.04,416639.0,41.8061,41.8932,41.7973,41.8845,416639.0
2019-01-18 09:30:00,48.29,48.29,48.15,48.19,199316.0,42.1025,42.1025,41.9804,42.0153,199316.0
2019-01-18 10:00:00,48.2,48.29,48.15,48.2,250320.0,42.024,42.1025,41.9804,42.024,250320.0
2019-01-18 10:30:00,48.21,48.33,48.16,48.28,138902.0,42.0327,42.1374,41.9892,42.0938,138902.0
2019-01-18 11:00:00,48.29,48.35,48.25,48.34,127428.0,42.1025,42.1548,42.0676,42.1461,127428.0
2019-01-18 11:30:00,48.34,48.37,48.3,48.37,46027.0,42.1461,42.1722,42.1112,42.1722,46027.0
2019-01-18 12:00:00,48.38,48.45,48.34,48.44,180804.0,42.181,42.242,42.1461,42.2333,180804.0
2019-01-18 12:30:00,48.44,48.46,48.36,48.42,59739.0,42.2333,42.2507,42.1635,42.2158,59739.0
2019-01-18 13:00:00,48.41,48.44,48.34,48.35,82504.0,42.2071,42.2333,42.1461,42.1548,82504.0
2019-01-18 13:30:00,48.36,48.38,48.32,48.37,94666.0,42.1635,42.181,42.1286,42.1722,94666.0
2019-01-18 14:00:00,48.38,48.41,48.33,48.34,179491.0,42.181,42.2071,42.1374,42.1461,179491.0
2019-01-18 14:30:00,48.33,48.39,48.28,48.38,70876.0,42.1374,42.1897,42.0938,42.181,70876.0
2019-01-18 15:00:00,48.37,48.38,48.3,48.35,265342.0,42.1722,42.181,42.1112,42.1548,265342.0
2019-01-18 15:30:00,48.35,48.46,48.32,48.45,403920.0,42.1548,42.2507,42.1286,42.242,403920.0
2019-01-22 09:30:00,48.22,48.4,48.21,48.33,265738.0,42.1223,42.2795,42.1135,42.2183,265738.0
2019-01-22 10:00:00,48.33,48.33,48.2,48.25,158237.0,42.2183,42.2183,42.1048,42.1485,158237.0
2019-01-22 10:30:00,48.24,48.28,48.1,48.11,55108.0,42.1397,42.1747,42.0174,42.0262,55108.0
2019-01-22 11:00:00,48.1,48.19,48.1,48.17,63599.0,42.0174,42.0961,42.0174,42.0786,63599.0
2019-01-22 11:30:00,48.18,48.21,48.07,48.07,84093.0,42.0873,42.1135,41.9912,41.9912,84093.0
2019-01-22 12:00:00,48.08,48.13,48.02,48.03,161901.0,42.0,42.0436,41.9475,41.9563,161901.0
2019-01-22 12:30:00,48.02,48.05,47.97,48.02,70073.0,41.9475,41.9738,41.9039,41.9475,70073.0
2019-01-22 13:00:00,48.01,48.02,47.87,48.01,275494.0,41.9388,41.9475,41.8165,41.9388,275494.0
2019-01-22 13:30:00,48.01,48.1,48.0,48.09,70949.0,41.9388,42.0174,41.9301,42.0087,70949.0
2019-01-22 14:00:00,48.08,48.08,47.91,47.93,70282.0,42.0,42.0,41.8515,41.8689,70282.0
2019-01-22 14:30:00,47.92,47.97,47.86,47.96,120888.0,41.8602,41.9039,41.8078,41.8951,120888.0
2019-01-22 15:00:00,47.97,48.02,47.85,48.0,213166.0,41.9039,41.9475,41.799,41.9301,213166.0
2019-01-22 15:30:00,48.01,48.21,47.9,48.21,399913.0,41.9388,42.1135,41.8427,42.1135,399913.0
2019-01-23 09:30:00,48.32,48.38,48.26,48.36,231306.0,42.2096,42.262,42.1572,42.2446,231306.0
2019-01-23 10:00:00,48.36,48.4,48.25,48.25,59749.0,42.2446,42.2795,42.1485,42.1485,59749.0
2019-01-23 10:30:00,48.24,48.26,48.19,48.23,57304.0,42.1397,42.1572,42.0961,42.131,57304.0
2019-01-23 11:00:00,48.24,48.3,48.19,48.25,385875.0,42.1397,42.1921,42.0961,42.1485,385875.0
2019-01-23 11:30:00,48.25,48.29,48.12,48.14,172465.0,42.1485,42.1834,42.0349,42.0524,172465.0
2019-01-23 12:00:00,48.15,48.17,48.05,48.16,123872.0,42.0611,42.0786,41.9738,42.0698,123872.0
2019-01-23 12:30:00,48.17,48.23,48.15,48.23,53232.0,42.0786,42.131,42.0611,42.131,53232.0
2019-01-23 13:00:00,48.23,48.26,48.16,48.2,84597.0,42.131,42.1572,42.0698,42.1048,84597.0
2019-01-23 13:30:00,48.2,48.27,48.2,48.26,107253.0,42.1048,42.1659,42.1048,42.1572,107253.0
2019-01-23 14:00:00,48.26,48.32,48.23,48.3,246410.0,42.1572,42.2096,42.131,42.1921,246410.0
2019-01-23 14:30:00,48.3,48.3,48.19,48.24,150933.0,42.1921,42.1921,42.0961,42.1397,150933.0
2019-01-23 15:00:00,48.24,48.38,48.24,48.37,83528.0,42.1397,42.262,42.1397,42.2533,83528.0
2019-01-23 15:30:00,48.38,48.46,48.31,48.43,261112.0,42.262,42.3319,42.2009,42.3057,261112.0
2019-01-24 09:30:00,48.33,48.36,48.09,48.2,226224.0,42.2183,42.2446,42.0087,42.1048,226224.0
2019-01-24 10:00:00,48.2,48.37,48.18,48.36,94519.0,42.1048,42.2533,42.0873,42.2446,94519.0
2019-01-24 10:30:00,48.37,48.41,48.34,48.37,69280.0,42.2533,42.2882,42.2271,42.2533,69280.0
2019-01-24 11:00:00,48.36,48.38,48.26,48.27,82986.0,42.2446,42.262,42.1572,42.1659,82986.0
2019-01-24 11:30:00,48.26,48.31,48.2,48.31,137539.0,42.1572,42.2009,42.1048,42.2009,137539.0
2019-01-24 12:00:00,48.31,48.31,48.22,48.23,49315.0,42.2009,42.2009,42.1223,42.131,49315.0
2019-01-24 12:30:00,48.22,48.26,48.2,48.21,26421.0,42.1223,42.1572,42.1048,42.1135,26421.0
2019-01-24 13:00:00,48.22,48.23,48.11,48.15,104891.0,42.1223,42.131,42.0262,42.0611,104891.0
2019-01-24 13:30:00,48.15,48.22,48.12,48.22,68670.0,42.0611,42.1223,42.0349,42.1223,68670.0
2019-01-24 14:00:00,48.21,48.27,48.19,48.24,51515.0,42.1135,42.1659,42.0961,42.1397,51515.0
2019-01-24 14:30:00,48.24,48.29,48.23,48.27,80392.0,42.1397,42.1834,42.131,42.1659,80392.0
2019-01-24 15:00:00,48.27,48.38,48.26,48.33,75641.0,42.1659,42.262,42.1572,42.2183,75641.0
2019-01-24 15:30:00,48.34,48.41,48.3,48.4,442394.0,42.2271,42.2882,42.1921,42.2795,442394.0
2019-01-25 09:30:00,48.58,48.68,48.53,48.6,137718.0,42.4367,42.5241,42.3931,42.4542,137718.0
2019-01-25 10:00:00,48.61,48.68,48.58,48.67,63335.0,42.4629,42.5241,42.4367,42.5154,63335.0
2019-01-25 10:30:00,48.66,48.69,48.59,48.67,65697.0,42.5066,42.5328,42.4455,42.5154,65697.0
2019-01-25 11:00:00,48.67,48.68,48.61,48.61,63646.0,42.5154,42.5241,42.4629,42.4629,63646.0
2019-01-25 11:30:00,48.6,48.63,48.57,48.58,113200.0,42.4542,42.4804,42.428,42.4367,113200.0
2019-01-25 12:00:00,48.58,48.63,48.54,48.62,102699.0,42.4367,42.4804,42.4018,42.4717,102699.0
2019-01-25 12:30:00,48.62,48.63,48.47,48.51,151427.0,42.4717,42.4804,42.3406,42.3756,151427.0
2019-01-25 13:00:00,48.51,48.53,48.47,48.53,53830.0,42.3756,42.3931,42.3406,42.3931,53830.0
2019-01-25 13:30:00,48.52,48.53,48.47,48.52,45853.0,42.3843,42.3931,42.3406,42.3843,45853.0
2019-01-25 14:00:00,48.51,48.55,48.47,48.5,591643.0,42.3756,42.4105,42.3406,42.3669,591643.0
2019-01-25 14:30:00,48.49,48.54,48.46,48.51,351468.0,42.3581,42.4018,42.3319,42.3756,351468.0
2019-01-25 15:00:00,48.51,48.55,48.41,48.42,181211.0,42.3756,42.4105,42.2882,42.297,181211.0
2019-01-25 15:30:00,48.43,48.51,48.37,48.49,671909.0,42.3057,42.3756,42.2533,42.3581,671909.0
2019-01-28 09:30:00,48.34,48.42,48.26,48.28,388346.0,42.2271,42.297,42.1572,42.1747,388346.0
2019-01-28 10:00:00,48.27,48.35,48.23,48.34,134365.0,42.1659,42.2358,42.131,42.2271,134365.0
2019-01-28 10:30:00,48.34,48.34,48.21,48.22,69919.0,42.2271,42.2271,42.1135,42.1223,69919.0
2019-01-28 11:00:00,48.21,48.3,48.14,48.28,83067.0,42.1135,42.1921,42.0524,42.1747,83067.0
2019-01-28 11:30:00,48.29,48.3,48.13,48.14,126293.0,42.1834,42.1921,42.0436,42.0524,126293.0
2019-01-28 12:00:00,48.15,48.27,48.13,48.25,202359.0,42.0611,42.1659,42.0436,42.1485,202359.0
2019-01-28 12:30:00,48.25,48.31,48.22,48.26,43714.0,42.1485,42.2009,42.1223,42.1572,43714.0
2019-01-28 13:00:00,48.25,48.34,48.25,48.33,58136.0,42.1485,42.2271,42.1485,42.2183,58136.0
2019-01-28 13:30:00,48.32,48.39,48.32,48.37,66747.0,42.2096,42.2708,42.2096,42.2533,66747.0
2019-01-28 14:00:00,48.38,48.39,48.28,48.29,34371.0,42.262,42.2708,42.1747,42.1834,34371.0
2019-01-28 14:30:00,48.3,48.43,48.29,48.42,90710.0,42.1921,42.3057,42.1834,42.297,90710.0
2019-01-28 15:00:00,48.42,48.44,48.36,48.42,76622.0,42.297,42.3144,42.2446,42.297,76622.0
2019-01-28 15:30:00,48.4,48.46,48.33,48.46,505918.0,42.2795,42.3319,42.2183,42.3319,505918.0
2019-01-29 09:30:00,48.49,48.63,48.49,48.6,254065.0,42.3581,42.4804,42.3581,42.4542,254065.0
2019-01-29 10:00:00,48.59,48.61,48.41,48.51,71003.0,42.4455,42.4629,42.2882,42.3756,71003.0
2019-01-29 10:30:00,48.53,48.53,48.4,48.41,63845.0,42.3931,42.3931,42.2795,42.2882,63845.0
2019-01-29 11:00:00,48.4,48.48,48.38,48.44,43128.0,42.2795,42.3494,42.262,42.3144,43128.0
2019-01-29 11:30:00,48.47,48.52,48.45,48.51,43767.0,42.3406,42.3843,42.3232,42.3756,43767.0
2019-01-29 12:00:00,48.52,48.61,48.51,48.59,50829.0,42.3843,42.4629,42.3756,42.4455,50829.0
2019-01-29 12:30:00,48.57,48.58,48.53,48.53,95077.0,42.428,42.4367,42.3931,42.3931,95077.0
2019-01-29 13:00:00,48.53,48.57,48.51,48.56,52213.0,42.3931,42.428,42.3756,42.4193,52213.0
2019-01-29 13:30:00,48.57,48.6,48.54,48.6,45910.0,42.428,42.4542,42.4018,42.4542,45910.0
2019-01-29 14:00:00,48.6,48.6,48.52,48.53,41100.0,42.4542,42.4542,42.3843,42.3931,41100.0
2019-01-29 14:30:00,48.52,48.55,48.45,48.47,78811.0,42.3843,42.4105,42.3232,42.3406,78811.0
2019-01-29 15:00:00,48.47,48.55,48.46,48.55,206967.0,42.3406,42.4105,42.3319,42.4105,206967.0
2019-01-29 15:30:00,48.56,48.6,48.51,48.59,586880.0,42.4193,42.4542,42.3756,42.4455,586880.0
2019-01-30 09:30:00,48.69,48.76,48.65,48.75,140711.0,42.5328,42.594,42.4979,42.5852,140711.0
2019-01-30 10:00:00,48.76,48.86,48.73,48.86,79538.0,42.594,42.6813,42.5678,42.6813,79538.0
2019-01-30 10:30:00,48.87,48.9,48.82,48.85,31663.0,42.6901,42.7163,42.6464,42.6726,31663.0
2019-01-30 11:00:00,48.86,48.94,48.85,48.92,155116.0,42.6813,42.7512,42.6726,42.7337,155116.0
2019-01-30 11:30:00,48.93,48.98,48.9,48.95,49423.0,42.7425,42.7862,42.7163,42.7599,49423.0
2019-01-30 12:00:00,48.96,49.03,48.95,48.95,56215.0,42.7687,42.8298,42.7599,42.7599,56215.0
2019-01-30 12:30:00,48.97,48.97,48.91,48.91,43592.0,42.7774,42.7774,42.725,42.725,43592.0
2019-01-30 13:00:00,48.91,48.93,48.84,48.84,555131.0,42.725,42.7425,42.6639,42.6639,555131.0
2019-01-30 13:30:00,48.84,48.86,48.78,48.81,84661.0,42.6639,42.6813,42.6114,42.6376,84661.0
2019-01-30 14:00:00,48.8,49.24,48.79,49.14,571342.0,42.6289,43.0133,42.6202,42.9259,571342.0
2019-01-30 14:30:00,49.13,49.27,49.06,49.27,150384.0,42.9172,43.0395,42.856,43.0395,150384.0
2019-01-30 15:00:00,49.25,49.26,49.06,49.07,152136.0,43.022,43.0307,42.856,42.8648,152136.0
2019-01-30 15:30:00,49.07,49.12,49.01,49.11,787230.0,42.8648,42.9084,42.8124,42.8997,787230.0
2019-01-31 09:30:00,49.04,49.05,48.86,49.05,484232.0,42.8386,42.8473,42.6813,42.8473,484232.0
2019-01-31 10:00:00,49.05,49.21,49.05,49.21,85787.0,42.8473,42.9871,42.8473,42.9871,85787.0
2019-01-31 10:30:00,49.22,49.29,49.16,49.2,65070.0,42.9958,43.0569,42.9434,42.9783,65070.0
2019-01-31 11:00:00,49.2,49.37,49.18,49.35,90467.0,42.9783,43.1268,42.9609,43.1094,90467.0
2019-01-31 11:30:00,49.35,49.5,49.35,49.5,112999.0,43.1094,43.2404,43.1094,43.2404,112999.0
2019-01-31 12:00:00,49.5,49.5,49.42,49.42,223173.0,43.2404,43.2404,43.1705,43.1705,223173.0
2019-01-31 12:30:00,49.42,49.45,49.34,49.37,106084.0,43.1705,43.1967,43.1006,43.1268,106084.0
2019-01-31 13:00:00,49.37,49.43,49.37,49.4,145826.0,43.1268,43.1792,43.1268,43.153,145826.0
2019-01-31 13:30:00,49.41,49.45,49.38,49.45,370389.0,43.1618,43.1967,43.1356,43.1967,370389.0
2019-01-31 14:00:00,49.44,49.48,49.43,49.44,56368.0,43.188,43.2229,43.1792,43.188,56368.0
2019-01-31 14:30:00,49.45,49.54,49.42,49.52,96112.0,43.1967,43.2753,43.1705,43.2579,96112.0
2019-01-31 15:00:00,49.51,49.51,49.4,49.47,98147.0,43.2491,43.2491,43.153,43.2142,98147.0
2019-01-31 15:30:00,49.47,49.74,49.46,49.65,1295926.0,43.2142,43.45,43.2055,43.3714,1295926.0
2019-02-01 09:30:00,49.73,49.79,49.57,49.59,260806.0,43.4413,43.4937,43.3015,43.319,260806.0
2019-02-01 10:00:00,49.6,49.77,49.59,49.73,313054.0,43.3277,43.4763,43.319,43.4413,313054.0
2019-02-01 10:30:00,49.73,49.75,49.53,49.55,275740.0,43.4413,43.4588,43.2666,43.2841,275740.0
2019-02-01 11:00:00,49.52,49.53,49.45,49.49,187580.0,43.2579,43.2666,43.1967,43.2317,187580.0
2019-02-01 11:30:00,49.49,49.65,49.43,49.63,219765.0,43.2317,43.3714,43.1792,43.354,219765.0
2019-02-01 12:00:00,49.63,49.63,49.46,49.47,64493.0,43.354,43.354,43.2055,43.2142,64493.0
2019-02-01 12:30:00,49.46,49.55,49.43,49.51,168708.0,43.2055,43.2841,43.1792,43.2491,168708.0
2019-02-01 13:00:00,49.5,49.53,49.43,49.53,112273.0,43.2404,43.2666,43.1792,43.2666,112273.0
2019-02-01 13:30:00,49.52,49.56,49.48,49.54,159916.0,43.2579,43.2928,43.2229,43.2753,159916.0
2019-02-01 14:00:00,49.54,49.54,49.43,49.46,187220.0,43.2753,43.2753,43.1792,43.2055,187220.0
2019-02-01 14:30:00,49.47,49.54,49.45,49.49,115172.0,43.2142,43.2753,43.1967,43.2317,115172.0
2019-02-01 15:00:00,49.48,49.54,49.43,49.54,169015.0,43.2229,43.2753,43.1792,43.2753,169015.0
2019-02-01 15:30:00,49.53,49.73,49.53,49.71,403079.0,43.2666,43.4413,43.2666,43.4238,403079.0
2019-02-04 09:30:00,49.69,49.69,49.5,49.53,207890.0,43.4064,43.4064,43.2404,43.2666,207890.0
2019-02-04 10:00:00,49.53,49.53,49.34,49.38,131056.0,43.2666,43.2666,43.1006,43.1356,131056.0
2019-02-04 10:30:00,49.39,49.54,49.39,49.53,126891.0,43.1443,43.2753,43.1443,43.2666,126891.0
2019-02-04 11:00:00,49.53,49.6,49.52,49.6,238087.0,43.2666,43.3277,43.2579,43.3277,238087.0
2019-02-04 11:30:00,49.6,49.68,49.57,49.66,108062.0,43.3277,43.3976,43.3015,43.3802,108062.0
2019-02-04 12:00:00,49.67,49.7,49.65,49.68,114396.0,43.3889,43.4151,43.3714,43.3976,114396.0
2019-02-04 12:30:00,49.67,49.69,49.63,49.67,67496.0,43.3889,43.4064,43.354,43.3889,67496.0
2019-02-04 13:00:00,49.66,49.73,49.66,49.73,99093.0,43.3802,43.4413,43.3802,43.4413,99093.0
2019-02-04 13:30:00,49.73,49.79,49.71,49.79,189056.0,43.4413,43.4937,43.4238,43.4937,189056.0
2019-02-04 14:00:00,49.79,49.81,49.74,49.75,364952.0,43.4937,43.5112,43.45,43.4588,364952.0
2019-02-04 14:30:00,49.76,49.78,49.72,49.74,150866.0,43.4675,43.485,43.4326,43.45,150866.0
2019-02-04 15:00:00,49.75,49.8,49.72,49.76,91765.0,43.4588,43.5025,43.4326,43.4675,91765.0
2019-02-04 15:30:00,49.77,49.94,49.76,49.93,189656.0,43.4763,43.6248,43.4675,43.616,189656.0
2019-02-05 09:30:00,49.99,49.99,49.82,49.88,383642.0,43.6684,43.6684,43.5199,43.5723,383642.0
2019-02-05 10:00:00,49.89,49.92,49.83,49.91,105985.0,43.5811,43.6073,43.5287,43.5985,105985.0
2019-02-05 10:30:00,49.91,49.97,49.89,49.95,321024.0,43.5985,43.651,43.5811,43.6335,321024.0
2019-02-05 11:00:00,49.96,49.98,49.89,49.96,92616.0,43.6422,43.6597,43.5811,43.6422,92616.0
2019-02-05 11:30:00,49.96,49.97,49.89,49.94,172019.0,43.6422,43.651,43.5811,43.6248,172019.0
2019-02-05 12:00:00,49.94,49.96,49.89,49.91,275586.0,43.6248,43.6422,43.5811,43.5985,275586.0
2019-02-05 12:30:00,49.9,49.94,49.86,49.86,240016.0,43.5898,43.6248,43.5549,43.5549,240016.0
2019-02-05 13:00:00,49.88,49.91,49.84,49.9,90906.0,43.5723,43.5985,43.5374,43.5898,90906.0
2019-02-05 13:30:00,49.9,49.92,49.87,49.89,151665.0,43.5898,43.6073,43.5636,43.5811,151665.0
2019-02-05 14:00:00,49.89,49.99,49.88,49.97,208347.0,43.5811,43.6684,43.5723,43.651,208347.0
2019-02-05 14:30:00,49.98,50.02,49.93,50.01,237717.0,43.6597,43.6946,43.616,43.6859,237717.0
2019-02-05 15:00:00,50.01,50.04,49.99,50.02,214929.0,43.6859,43.7121,43.6684,43.6946,214929.0
2019-02-05 15:30:00,50.02,50.09,49.99,50.07,666298.0,43.6946,43.7558,43.6684,43.7383,666298.0
2019-02-06 09:30:00,49.99,50.01,49.88,49.89,270999.0,43.6684,43.6859,43.5723,43.5811,270999.0
2019-02-06 10:00:00,49.88,49.93,49.88,49.91,65561.0,43.5723,43.616,43.5723,43.5985,65561.0
2019-02-06 10:30:00,49.92,49.97,49.91,49.95,61448.0,43.6073,43.651,43.5985,43.6335,61448.0
2019-02-06 11:00:00,49.97,49.97,49.87,49.94,195721.0,43.651,43.651,43.5636,43.6248,195721.0
2019-02-06 11:30:00,49.95,49.97,49.93,49.95,71838.0,43.6335,43.651,43.616,43.6335,71838.0
2019-02-06 12:00:00,49.94,49.99,49.93,49.98,44454.0,43.6248,43.6684,43.616,43.6597,44454.0
2019-02-06 12:30:00,49.98,50.01,49.97,50.0,35534.0,43.6597,43.6859,43.651,43.6772,35534.0
2019-02-06 13:00:00,50.0,50.02,49.98,49.99,85015.0,43.6772,43.6946,43.6597,43.6684,85015.0
2019-02-06 13:30:00,50.0,50.03,49.98,50.0,94096.0,43.6772,43.7034,43.6597,43.6772,94096.0
2019-02-06 14:00:00,50.0,50.01,49.92,49.94,68417.0,43.6772,43.6859,43.6073,43.6248,68417.0
2019-02-06 14:30:00,49.94,49.94,49.89,49.94,113443.0,43.6248,43.6248,43.5811,43.6248,113443.0
2019-02-06 15:00:00,49.93,49.98,49.91,49.97,71586.0,43.616,43.6597,43.5985,43.651,71586.0
2019-02-06 15:30:00,49.98,50.01,49.93,50.0,168899.0,43.6597,43.6859,43.616,43.6772,168899.0
2019-02-07 09:30:00,49.8,49.84,49.71,49.84,404483.0,43.5025,43.5374,43.4238,43.5374,404483.0
2019-02-07 10:00:00,49.84,50.07,49.82,50.04,130201.0,43.5374,43.7383,43.5199,43.7121,130201.0
2019-02-07 10:30:00,50.03,50.04,49.86,49.9,86204.0,43.7034,43.7121,43.5549,43.5898,86204.0
2019-02-07 11:00:00,49.91,49.94,49.88,49.9,79534.0,43.5985,43.6248,43.5723,43.5898,79534.0
2019-02-07 11:30:00,49.9,49.93,49.84,49.85,95339.0,43.5898,43.616,43.5374,43.5461,95339.0
2019-02-07 12:00:00,49.84,49.91,49.84,49.86,65403.0,43.5374,43.5985,43.5374,43.5549,65403.0
2019-02-07 12:30:00,49.86,49.9,49.8,49.82,58625.0,43.5549,43.5898,43.5025,43.5199,58625.0
2019-02-07 13:00:00,49.82,49.97,49.82,49.95,132095.0,43.5199,43.651,43.5199,43.6335,132095.0
2019-02-07 13:30:00,49.95,50.01,49.94,49.96,94195.0,43.6335,43.6859,43.6248,43.6422,94195.0
2019-02-07 14:00:00,49.95,49.99,49.87,49.98,57602.0,43.6335,43.6684,43.5636,43.6597,57602.0
2019-02-07 14:30:00,50.0,50.01,49.92,49.97,58883.0,43.6772,43.6859,43.6073,43.651,58883.0
2019-02-07 15:00:00,49.99,50.03,49.93,50.03,156662.0,43.6684,43.7034,43.616,43.7034,156662.0
2019-02-07 15:30:00,50.02,50.17,49.96,50.17,543209.0,43.6946,43.8257,43.6422,43.8257,543209.0
2019-02-08 09:30:00,50.06,50.21,50.06,50.14,290319.0,43.7296,43.8606,43.7296,43.7995,290319.0
2019-02-08 10:00:00,50.12,50.14,50.06,50.1,207533.0,43.782,43.7995,43.7296,43.7645,207533.0
2019-02-08 10:30:00,50.09,50.11,50.05,50.09,97275.0,43.7558,43.7733,43.7208,43.7558,97275.0
2019-02-08 11:00:00,50.09,50.14,50.03,50.13,144676.0,43.7558,43.7995,43.7034,43.7907,144676.0
2019-02-08 11:30:00,50.13,50.21,50.12,50.18,181970.0,43.7907,43.8606,43.782,43.8344,181970.0
2019-02-08 12:00:00,50.19,50.2,50.13,50.19,136464.0,43.8431,43.8519,43.7907,43.8431,136464.0
2019-02-08 12:30:00,50.19,50.22,50.17,50.2,105959.0,43.8431,43.8693,43.8257,43.8519,105959.0
2019-02-08 13:00:00,50.21,50.22,50.15,50.18,71189.0,43.8606,43.8693,43.8082,43.8344,71189.0
2019-02-08 13:30:00,50.18,50.21,50.16,50.19,174697.0,43.8344,43.8606,43.8169,43.8431,174697.0
2019-02-08 14:00:00,50.2,50.24,50.18,50.24,68250.0,43.8519,43.8868,43.8344,43.8868,68250.0
2019-02-08 14:30:00,50.23,50.27,50.23,50.23,142305.0,43.8781,43.913,43.8781,43.8781,142305.0
2019-02-08 15:00:00,50.23,50.32,50.22,50.28,133252.0,43.8781,43.9567,43.8693,43.9218,133252.0
2019-02-08 15:30:00,50.29,50.39,50.24,50.38,423609.0,43.9305,44.0178,43.8868,44.0091,423609.0
2019-02-11 09:30:00,50.45,50.49,50.39,50.42,301250.0,44.0703,44.1052,44.0178,44.0441,301250.0
2019-02-11 10:00:00,50.41,50.43,50.32,50.33,141632.0,44.0353,44.0528,43.9567,43.9654,141632.0
2019-02-11 10:30:00,50.31,50.37,50.29,50.31,81431.0,43.948,44.0004,43.9305,43.948,81431.0
2019-02-11 11:00:00,50.31,50.35,50.28,50.34,63572.0,43.948,43.9829,43.9218,43.9742,63572.0
2019-02-11 11:30:00,50.34,50.36,50.29,50.32,56961.0,43.9742,43.9916,43.9305,43.9567,56961.0
2019-02-11 12:00:00,50.32,50.36,50.28,50.33,51608.0,43.9567,43.9916,43.9218,43.9654,51608.0
2019-02-11 12:30:00,50.32,50.35,50.3,50.33,38756.0,43.9567,43.9829,43.9392,43.9654,38756.0
2019-02-11 13:00:00,50.34,50.35,50.29,50.29,27198.0,43.9742,43.9829,43.9305,43.9305,27198.0
2019-02-11 13:30:00,50.3,50.31,50.28,50.31,61068.0,43.9392,43.948,43.9218,43.948,61068.0
2019-02-11 14:00:00,50.3,50.32,50.28,50.3,52485.0,43.9392,43.9567,43.9218,43.9392,52485.0
2019-02-11 14:30:00,50.3,50.35,50.29,50.34,226405.0,43.9392,43.9829,43.9305,43.9742,226405.0
2019-02-11 15:00:00,50.35,50.41,50.34,50.41,65743.0,43.9829,44.0353,43.9742,44.0353,65743.0
2019-02-11 15:30:00,50.41,50.45,50.33,50.42,462897.0,44.0353,44.0703,43.9654,44.0441,462897.0
2019-02-12 09:30:00,50.58,50.58,50.4,50.49,245739.0,44.1838,44.1838,44.0266,44.1052,245739.0
2019-02-12 10:00:00,50.49,50.57,50.49,50.53,77128.0,44.1052,44.1751,44.1052,44.1401,77128.0
2019-02-12 10:30:00,50.53,50.61,50.47,50.6,66376.0,44.1401,44.21,44.0877,44.2013,66376.0
2019-02-12 11:00:00,50.61,50.69,50.61,50.67,73773.0,44.21,44.2799,44.21,44.2624,73773.0
2019-02-12 11:30:00,50.66,50.7,50.64,50.69,83977.0,44.2537,44.2886,44.2362,44.2799,83977.0
2019-02-12 12:00:00,50.69,50.71,50.61,50.63,77182.0,44.2799,44.2974,44.21,44.2275,77182.0
2019-02-12 12:30:00,50.62,50.68,50.62,50.66,39174.0,44.2188,44.2712,44.2188,44.2537,39174.0
2019-02-12 13:00:00,50.66,50.68,50.63,50.67,420508.0,44.2537,44.2712,44.2275,44.2624,420508.0
2019-02-12 13:30:00,50.67,50.74,50.66,50.72,52879.0,44.2624,44.3236,44.2537,44.3061,52879.0
2019-02-12 14:00:00,50.72,50.72,50.66,50.67,73096.0,44.3061,44.3061,44.2537,44.2624,73096.0
2019-02-12 14:30:00,50.66,50.7,50.65,50.69,156589.0,44.2537,44.2886,44.245,44.2799,156589.0
2019-02-12 15:00:00,50.69,50.71,50.67,50.69,94548.0,44.2799,44.2974,44.2624,44.2799,94548.0
2019-02-12 15:30:00,50.69,50.69,50.57,50.65,465721.0,44.2799,44.2799,44.1751,44.245,465721.0
2019-02-13 09:30:00,50.71,50.87,50.67,50.72,252975.0,44.2974,44.4371,44.2624,44.3061,252975.0
2019-02-13 10:00:00,50.71,50.79,50.69,50.77,121358.0,44.2974,44.3673,44.2799,44.3498,121358.0
2019-02-13 10:30:00,50.78,50.8,50.72,50.73,275260.0,44.3585,44.376,44.3061,44.3149,275260.0
2019-02-13 11:00:00,50.74,50.78,50.68,50.68,157478.0,44.3236,44.3585,44.2712,44.2712,157478.0
2019-02-13 11:30:00,50.69,50.69,50.61,50.68,83939.0,44.2799,44.2799,44.21,44.2712,83939.0
2019-02-13 12:00:00,50.68,50.69,50.65,50.66,76676.0,44.2712,44.2799,44.245,44.2537,76676.0
2019-02-13 12:30:00,50.65,50.69,50.63,50.68,52170.0,44.245,44.2799,44.2275,44.2712,52170.0
2019-02-13 13:00:00,50.68,50.72,50.66,50.71,50040.0,44.2712,44.3061,44.2537,44.2974,50040.0
2019-02-13 13:30:00,50.71,50.72,50.66,50.67,35789.0,44.2974,44.3061,44.2537,44.2624,35789.0
2019-02-13 14:00:00,50.66,50.73,50.66,50.73,68290.0,44.2537,44.3149,44.2537,44.3149,68290.0
2019-02-13 14:30:00,50.73,50.78,50.72,50.76,195490.0,44.3149,44.3585,44.3061,44.3411,195490.0
2019-02-13 15:00:00,50.76,50.8,50.75,50.79,145459.0,44.3411,44.376,44.3323,44.3673,145459.0
2019-02-13 15:30:00,50.79,50.85,50.76,50.8,342386.0,44.3673,44.4197,44.3411,44.376,342386.0
2019-02-14 09:30:00,50.66,50.66,50.48,50.55,354453.0,44.2537,44.2537,44.0965,44.1576,354453.0
2019-02-14 10:00:00,50.54,50.67,50.52,50.65,231954.0,44.1489,44.2624,44.1314,44.245,231954.0
2019-02-14 10:30:00,50.66,50.67,50.48,50.54,186769.0,44.2537,44.2624,44.0965,44.1489,186769.0
2019-02-14 11:00:00,50.55,50.55,50.46,50.51,104777.0,44.1576,44.1576,44.079,44.1227,104777.0
2019-02-14 11:30:00,50.52,50.61,50.48,50.59,94022.0,44.1314,44.21,44.0965,44.1926,94022.0
2019-02-14 12:00:00,50.59,50.73,50.57,50.71,122512.0,44.1926,44.3149,44.1751,44.2974,122512.0
2019-02-14 12:30:00,50.71,50.72,50.68,50.69,55684.0,44.2974,44.3061,44.2712,44.2799,55684.0
2019-02-14 13:00:00,50.69,50.71,50.64,50.69,258760.0,44.2799,44.2974,44.2362,44.2799,258760.0
2019-02-14 13:30:00,50.69,50.72,50.68,50.7,89066.0,44.2799,44.3061,44.2712,44.2886,89066.0
2019-02-14 14:00:00,50.7,50.73,50.69,50.72,72837.0,44.2886,44.3149,44.2799,44.3061,72837.0
2019-02-14 14:30:00,50.72,50.74,50.64,50.66,470217.0,44.3061,44.3236,44.2362,44.2537,470217.0
2019-02-14 15:00:00,50.67,50.78,50.65,50.69,155434.0,44.2624,44.3585,44.245,44.2799,155434.0
2019-02-14 15:30:00,50.68,50.74,50.56,50.56,290445.0,44.2712,44.3236,44.1663,44.1663,290445.0
2019-02-15 09:30:00,50.84,50.96,50.82,50.93,153357.0,44.4109,44.5158,44.3935,44.4896,153357.0
2019-02-15 10:00:00,50.94,51.01,50.88,50.96,71871.0,44.4983,44.5594,44.4459,44.5158,71871.0
2019-02-15 10:30:00,50.95,50.97,50.85,50.88,72216.0,44.507,44.5245,44.4197,44.4459,72216.0
2019-02-15 11:00:00,50.9,50.95,50.86,50.92,392745.0,44.4634,44.507,44.4284,44.4808,392745.0
2019-02-15 11:30:00,50.92,50.95,50.9,50.93,52212.0,44.4808,44.507,44.4634,44.4896,52212.0
2019-02-15 12:00:00,50.94,50.95,50.9,50.93,116272.0,44.4983,44.507,44.4634,44.4896,116272.0
2019-02-15 12:30:00,50.93,50.97,50.91,50.92,212037.0,44.4896,44.5245,44.4721,44.4808,212037.0
2019-02-15 13:00:00,50.92,50.94,50.87,50.87,169668.0,44.4808,44.4983,44.4371,44.4371,169668.0
2019-02-15 13:30:00,50.87,50.92,50.86,50.88,76515.0,44.4371,44.4808,44.4284,44.4459,76515.0
2019-02-15 14:00:00,50.89,50.93,50.88,50.9,67550.0,44.4546,44.4896,44.4459,44.4634,67550.0
2019-02-15 14:30:00,50.9,50.97,50.89,50.96,69238.0,44.4634,44.5245,44.4546,44.5158,69238.0
2019-02-15 15:00:00,50.95,50.95,50.88,50.91,80128.0,44.507,44.507,44.4459,44.4721,80128.0
2019-02-15 15:30:00,50.91,51.04,50.9,51.04,675718.0,44.4721,44.5857,44.4634,44.5857,675718.0
2019-02-19 09:30:00,50.89,50.93,50.81,50.91,272683.0,44.5379,44.5729,44.4679,44.5554,272683.0
2019-02-19 10:00:00,50.91,50.99,50.9,50.99,76681.0,44.5554,44.6255,44.5467,44.6255,76681.0
2019-02-19 10:30:00,51.0,51.01,50.93,50.98,121082.0,44.6342,44.643,44.5729,44.6167,121082.0
2019-02-19 11:00:00,50.98,51.02,50.98,51.0,104357.0,44.6167,44.6517,44.6167,44.6342,104357.0
2019-02-19 11:30:00,51.0,51.08,50.99,51.08,71696.0,44.6342,44.7042,44.6255,44.7042,71696.0
2019-02-19 12:00:00,51.08,51.08,51.01,51.03,174388.0,44.7042,44.7042,44.643,44.6605,174388.0
2019-02-19 12:30:00,51.02,51.04,51.01,51.03,112403.0,44.6517,44.6692,44.643,44.6605,112403.0
2019-02-19 13:00:00,51.03,51.04,51.0,51.02,100271.0,44.6605,44.6692,44.6342,44.6517,100271.0
2019-02-19 13:30:00,51.01,51.02,50.97,50.98,82182.0,44.643,44.6517,44.608,44.6167,82182.0
2019-02-19 14:00:00,50.98,51.03,50.97,51.03,235095.0,44.6167,44.6605,44.608,44.6605,235095.0
2019-02-19 14:30:00,51.02,51.12,51.02,51.11,122101.0,44.6517,44.7392,44.6517,44.7305,122101.0
2019-02-19 15:00:00,51.1,51.12,51.05,51.06,369454.0,44.7217,44.7392,44.678,44.6867,369454.0
2019-02-19 15:30:00,51.06,51.12,51.03,51.05,736376.0,44.6867,44.7392,44.6605,44.678,736376.0
2019-02-20 09:30:00,51.05,51.05,50.91,50.99,165032.0,44.678,44.678,44.5554,44.6255,165032.0
2019-02-20 10:00:00,50.99,51.05,50.97,51.02,63941.0,44.6255,44.678,44.608,44.6517,63941.0
2019-02-20 10:30:00,51.02,51.03,50.91,50.92,94552.0,44.6517,44.6605,44.5554,44.5642,94552.0
2019-02-20 11:00:00,50.92,50.95,50.86,50.91,96348.0,44.5642,44.5904,44.5117,44.5554,96348.0
2019-02-20 11:30:00,50.91,51.05,50.9,51.02,79781.0,44.5554,44.678,44.5467,44.6517,79781.0
2019-02-20 12:00:00,51.02,51.06,50.99,51.04,52027.0,44.6517,44.6867,44.6255,44.6692,52027.0
2019-02-20 12:30:00,51.03,51.06,51.02,51.04,80689.0,44.6605,44.6867,44.6517,44.6692,80689.0
2019-02-20 13:00:00,51.03,51.11,51.03,51.1,34591.0,44.6605,44.7305,44.6605,44.7217,34591.0
2019-02-20 13:30:00,51.1,51.15,51.09,51.14,52917.0,44.7217,44.7655,44.713,44.7567,52917.0
2019-02-20 14:00:00,51.13,51.19,50.99,51.02,167115.0,44.748,44.8005,44.6255,44.6517,167115.0
2019-02-20 14:30:00,51.05,51.16,51.05,51.14,64395.0,44.678,44.7742,44.678,44.7567,64395.0
2019-02-20 15:00:00,51.13,51.18,51.12,51.12,57032.0,44.748,44.7917,44.7392,44.7392,57032.0
2019-02-20 15:30:00,51.12,51.14,51.07,51.12,162919.0,44.7392,44.7567,44.6955,44.7392,162919.0
2019-02-21 09:30:00,51.02,51.02,50.86,51.0,455085.0,44.6517,44.6517,44.5117,44.6342,455085.0
2019-02-21 10:00:00,50.99,51.16,50.98,51.11,147575.0,44.6255,44.7742,44.6167,44.7305,147575.0
2019-02-21 10:30:00,51.1,51.18,51.09,51.13,167680.0,44.7217,44.7917,44.713,44.748,167680.0
2019-02-21 11:00:00,51.14,51.21,51.12,51.14,155099.0,44.7567,44.818,44.7392,44.7567,155099.0
2019-02-21 11:30:00,51.15,51.23,51.14,51.22,114788.0,44.7655,44.8355,44.7567,44.8267,114788.0
2019-02-21 12:00:00,51.21,51.22,51.18,51.21,98829.0,44.818,44.8267,44.7917,44.818,98829.0
2019-02-21 12:30:00,51.21,51.22,51.18,51.2,103936.0,44.818,44.8267,44.7917,44.8092,103936.0
2019-02-21 13:00:00,51.2,51.2,51.14,51.15,87590.0,44.8092,44.8092,44.7567,44.7655,87590.0
2019-02-21 13:30:00,51.15,51.19,51.14,51.19,78652.0,44.7655,44.8005,44.7567,44.8005,78652.0
2019-02-21 14:00:00,51.19,51.19,51.12,51.14,104914.0,44.8005,44.8005,44.7392,44.7567,104914.0
2019-02-21 14:30:00,51.14,51.15,51.05,51.08,167748.0,44.7567,44.7655,44.678,44.7042,167748.0
2019-02-21 15:00:00,51.07,51.14,51.07,51.13,161952.0,44.6955,44.7567,44.6955,44.748,161952.0
2019-02-21 15:30:00,51.13,51.3,51.07,51.25,764617.0,44.748,44.8968,44.6955,44.853,764617.0
2019-02-22 09:30:00,51.29,51.37,51.19,51.37,264995.0,44.888,44.958,44.8005,44.958,264995.0
2019-02-22 10:00:00,51.37,51.45,51.37,51.44,164902.0,44.958,45.028,44.958,45.0193,164902.0
2019-02-22 10:30:00,51.44,51.5,51.44,51.49,118261.0,45.0193,45.0718,45.0193,45.063,118261.0
2019-02-22 11:00:00,51.48,51.52,51.44,51.5,103436.0,45.0543,45.0893,45.0193,45.0718,103436.0
2019-02-22 11:30:00,51.5,51.53,51.46,51.5,64989.0,45.0718,45.0981,45.0368,45.0718,64989.0
2019-02-22 12:00:00,51.49,51.54,51.46,51.46,54543.0,45.063,45.1068,45.0368,45.0368,54543.0
2019-02-22 12:30:00,51.46,51.46,51.42,51.45,47842.0,45.0368,45.0368,45.0018,45.028,47842.0
2019-02-22 13:00:00,51.44,51.46,51.4,51.41,71366.0,45.0193,45.0368,44.9843,44.993,71366.0
2019-02-22 13:30:00,51.41,51.44,51.4,51.44,82342.0,44.993,45.0193,44.9843,45.0193,82342.0
2019-02-22 14:00:00,51.44,51.47,51.41,51.41,56812.0,45.0193,45.0455,44.993,44.993,56812.0
2019-02-22 14:30:00,51.42,51.42,51.33,51.35,143473.0,45.0018,45.0018,44.923,44.9405,143473.0
2019-02-22 15:00:00,51.35,51.47,51.35,51.46,105135.0,44.9405,45.0455,44.9405,45.0368,105135.0
2019-02-22 15:30:00,51.45,51.5,51.4,51.49,602228.0,45.028,45.0718,44.9843,45.063,602228.0
2019-02-25 09:30:00,51.68,51.69,51.39,51.44,298793.0,45.2293,45.2381,44.9755,45.0193,298793.0
2019-02-25 10:00:00,51.43,51.55,51.41,51.46,64767.0,45.0105,45.1156,44.993,45.0368,64767.0
2019-02-25 10:30:00,51.47,51.61,51.46,51.59,49383.0,45.0455,45.1681,45.0368,45.1506,49383.0
2019-02-25 11:00:00,51.59,51.6,51.49,51.5,89124.0,45.1506,45.1593,45.063,45.0718,89124.0
2019-02-25 11:30:00,51.5,51.52,51.46,51.48,57048.0,45.0718,45.0893,45.0368,45.0543,57048.0
2019-02-25 12:00:00,51.47,51.5,51.44,51.47,91555.0,45.0455,45.0718,45.0193,45.0455,91555.0
2019-02-25 12:30:00,51.46,51.47,51.37,51.38,44767.0,45.0368,45.0455,44.958,44.9668,44767.0
2019-02-25 13:00:00,51.38,51.41,51.36,51.38,67223.0,44.9668,44.993,44.9493,44.9668,67223.0
2019-02-25 13:30:00,51.38,51.42,51.33,51.39,44235.0,44.9668,45.0018,44.923,44.9755,44235.0
2019-02-25 14:00:00,51.39,51.43,51.38,51.39,57935.0,44.9755,45.0105,44.9668,44.9755,57935.0
2019-02-25 14:30:00,51.39,51.44,51.37,51.4,129579.0,44.9755,45.0193,44.958,44.9843,129579.0
2019-02-25 15:00:00,51.4,51.4,51.26,51.27,227981.0,44.9843,44.9843,44.8618,44.8705,227981.0
2019-02-25 15:30:00,51.27,51.38,51.26,51.34,766896.0,44.8705,44.9668,44.8618,44.9318,766896.0
2019-02-26 09:30:00,51.36,51.4,51.23,51.3,211175.0,44.9493,44.9843,44.8355,44.8968,211175.0
2019-02-26 10:00:00,51.31,51.4,51.3,51.34,94807.0,44.9055,44.9843,44.8968,44.9318,94807.0
2019-02-26 10:30:00,51.33,51.4,51.21,51.21,60424.0,44.923,44.9843,44.818,44.818,60424.0
2019-02-26 11:00:00,51.22,51.39,51.22,51.34,71017.0,44.8267,44.9755,44.8267,44.9318,71017.0
2019-02-26 11:30:00,51.35,51.38,51.29,51.29,89965.0,44.9405,44.9668,44.888,44.888,89965.0
2019-02-26 12:00:00,51.29,51.34,51.29,51.31,34871.0,44.888,44.9318,44.888,44.9055,34871.0
2019-02-26 12:30:00,51.31,51.32,51.27,51.27,35163.0,44.9055,44.9143,44.8705,44.8705,35163.0
2019-02-26 13:00:00,51.29,51.34,51.28,51.33,128899.0,44.888,44.9318,44.8793,44.923,128899.0
2019-02-26 13:30:00,51.33,51.35,51.31,51.32,75102.0,44.923,44.9405,44.9055,44.9143,75102.0
2019-02-26 14:00:00,51.33,51.37,51.32,51.34,69026.0,44.923,44.958,44.9143,44.9318,69026.0
2019-02-26 14:30:00,51.34,51.41,51.33,51.39,73854.0,44.9318,44.993,44.923,44.9755,73854.0
2019-02-26 15:00:00,51.4,51.46,51.39,51.39,122730.0,44.9843,45.0368,44.9755,44.9755,122730.0
2019-02-26 15:30:00,51.38,51.44,51.28,51.3,743862.0,44.9668,45.0193,44.8793,44.8968,743862.0
2019-02-27 09:30:00,51.24,51.3,51.18,51.25,248697.0,44.8443,44.8968,44.7917,44.853,248697.0
2019-02-27 10:00:00,51.25,51.3,51.19,51.24,223444.0,44.853,44.8968,44.8005,44.8443,223444.0
2019-02-27 10:30:00,51.24,51.24,51.13,51.17,74490.0,44.8443,44.8443,44.748,44.783,74490.0
2019-02-27 11:00:00,51.17,51.23,51.12,51.22,70418.0,44.783,44.8355,44.7392,44.8267,70418.0
2019-02-27 11:30:00,51.21,51.23,51.15,51.19,62501.0,44.818,44.8355,44.7655,44.8005,62501.0
2019-02-27 12:00:00,51.19,51.28,51.18,51.27,62078.0,44.8005,44.8793,44.7917,44.8705,62078.0
2019-02-27 12:30:00,51.27,51.3,51.26,51.29,36226.0,44.8705,44.8968,44.8618,44.888,36226.0
2019-02-27 13:00:00,51.29,51.39,51.29,51.35,61390.0,44.888,44.9755,44.888,44.9405,61390.0
2019-02-27 13:30:00,51.34,51.34,51.3,51.33,59198.0,44.9318,44.9318,44.8968,44.923,59198.0
2019-02-27 14:00:00,51.33,51.38,51.31,51.35,55531.0,44.923,44.9668,44.9055,44.9405,55531.0
2019-02-27 14:30:00,51.35,51.39,51.34,51.37,113932.0,44.9405,44.9755,44.9318,44.958,113932.0
2019-02-27 15:00:00,51.37,51.4,51.32,51.33,105822.0,44.958,44.9843,44.9143,44.923,105822.0
2019-02-27 15:30:00,51.33,51.37,51.31,51.36,731564.0,44.923,44.958,44.9055,44.9493,731564.0
2019-02-28 09:30:00,51.38,51.42,51.32,51.41,134554.0,44.9668,45.0018,44.9143,44.993,134554.0
2019-02-28 10:00:00,51.4,51.53,51.39,51.53,193854.0,44.9843,45.0981,44.9755,45.0981,193854.0
2019-02-28 10:30:00,51.53,51.58,51.51,51.57,57218.0,45.0981,45.1418,45.0806,45.1331,57218.0
2019-02-28 11:00:00,51.57,51.65,51.54,51.63,152918.0,45.1331,45.2031,45.1068,45.1856,152918.0
2019-02-28 11:30:00,51.64,51.71,51.63,51.68,59236.0,45.1943,45.2556,45.1856,45.2293,59236.0
2019-02-28 12:00:00,51.67,51.76,51.66,51.74,71570.0,45.2206,45.2993,45.2118,45.2818,71570.0
2019-02-28 12:30:00,51.74,51.78,51.72,51.77,65747.0,45.2818,45.3168,45.2643,45.3081,65747.0
2019-02-28 13:00:00,51.77,51.78,51.7,51.71,44894.0,45.3081,45.3168,45.2468,45.2556,44894.0
2019-02-28 13:30:00,51.71,51.72,51.69,51.7,52871.0,45.2556,45.2643,45.2381,45.2468,52871.0
2019-02-28 14:00:00,51.7,51.72,51.65,51.69,80681.0,45.2468,45.2643,45.2031,45.2381,80681.0
2019-02-28 14:30:00,51.68,51.68,51.59,51.61,80333.0,45.2293,45.2293,45.1506,45.1681,80333.0
2019-02-28 15:00:00,51.61,51.62,51.58,51.61,181429.0,45.1681,45.1768,45.1418,45.1681,181429.0
2019-02-28 15:30:00,51.62,51.66,51.54,51.56,421208.0,45.1768,45.2118,45.1068,45.1243,421208.0
2019-03-01 09:30:00,51.76,51.76,51.59,51.66,495423.0,45.2993,45.2993,45.1506,45.2118,495423.0
2019-03-01 10:00:00,51.65,51.65,51.43,51.45,386950.0,45.2031,45.2031,45.0105,45.028,386950.0
2019-03-01 10:30:00,51.46,51.5,51.43,51.47,90765.0,45.0368,45.0718,45.0105,45.0455,90765.0
2019-03-01 11:00:00,51.47,51.49,51.37,51.39,127407.0,45.0455,45.063,44.958,44.9755,127407.0
2019-03-01 11:30:00,51.4,51.43,51.35,51.39,135899.0,44.9843,45.0105,44.9405,44.9755,135899.0
2019-03-01 12:00:00,51.39,51.41,51.36,51.41,56014.0,44.9755,44.993,44.9493,44.993,56014.0
2019-03-01 12:30:00,51.41,51.47,51.38,51.46,149392.0,44.993,45.0455,44.9668,45.0368,149392.0
2019-03-01 13:00:00,51.46,51.54,51.45,51.53,54409.0,45.0368,45.1068,45.028,45.0981,54409.0
2019-03-01 13:30:00,51.53,51.56,51.51,51.52,129977.0,45.0981,45.1243,45.0806,45.0893,129977.0
2019-03-01 14:00:00,51.52,51.64,51.51,51.64,78823.0,45.0893,45.1943,45.0806,45.1943,78823.0
2019-03-01 14:30:00,51.65,51.67,51.61,51.64,146528.0,45.2031,45.2206,45.1681,45.1943,146528.0
2019-03-01 15:00:00,51.64,51.64,51.6,51.64,74871.0,45.1943,45.1943,45.1593,45.1943,74871.0
2019-03-01 15:30:00,51.65,51.73,51.62,51.69,815441.0,45.2031,45.2731,45.1768,45.2381,815441.0
2019-03-04 09:30:00,51.81,51.87,51.65,51.74,328740.0,45.3431,45.3956,45.2031,45.2818,328740.0
2019-03-04 10:00:00,51.73,51.75,51.65,51.7,136625.0,45.2731,45.2906,45.2031,45.2468,136625.0
2019-03-04 10:30:00,51.7,51.71,51.57,51.6,112334.0,45.2468,45.2556,45.1331,45.1593,112334.0
2019-03-04 11:00:00,51.59,51.66,51.53,51.53,283862.0,45.1506,45.2118,45.0981,45.0981,283862.0
2019-03-04 11:30:00,51.52,51.52,51.31,51.32,276112.0,45.0893,45.0893,44.9055,44.9143,276112.0
2019-03-04 12:00:00,51.32,51.41,51.22,51.32,199397.0,44.9143,44.993,44.8267,44.9143,199397.0
2019-03-04 12:30:00,51.33,51.35,51.22,51.26,65061.0,44.923,44.9405,44.8267,44.8618,65061.0
2019-03-04 13:00:00,51.25,51.32,51.19,51.32,128179.0,44.853,44.9143,44.8005,44.9143,128179.0
2019-03-04 13:30:00,51.32,51.43,51.31,51.42,321154.0,44.9143,45.0105,44.9055,45.0018,321154.0
2019-03-04 14:00:00,51.42,51.51,51.4,51.51,252784.0,45.0018,45.0806,44.9843,45.0806,252784.0
2019-03-04 14:30:00,51.5,51.57,51.47,51.53,122296.0,45.0718,45.1331,45.0455,45.0981,122296.0
2019-03-04 15:00:00,51.53,51.55,51.45,51.52,62030.0,45.0981,45.1156,45.028,45.0893,62030.0
2019-03-04 15:30:00,51.52,51.62,51.5,51.62,472936.0,45.0893,45.1768,45.0718,45.1768,472936.0
2019-03-05 09:30:00,51.63,51.69,51.54,51.6,181587.0,45.1856,45.2381,45.1068,45.1593,181587.0
2019-03-05 10:00:00,51.61,51.66,51.58,51.62,136865.0,45.1681,45.2118,45.1418,45.1768,136865.0
2019-03-05 10:30:00,51.62,51.66,51.55,51.58,74609.0,45.1768,45.2118,45.1156,45.1418,74609.0
2019-03-05 11:00:00,51.59,51.67,51.57,51.65,57319.0,45.1506,45.2206,45.1331,45.2031,57319.0
2019-03-05 11:30:00,51.64,51.67,51.6,51.62,75971.0,45.1943,45.2206,45.1593,45.1768,75971.0
2019-03-05 12:00:00,51.61,51.64,51.58,51.6,152610.0,45.1681,45.1943,45.1418,45.1593,152610.0
2019-03-05 12:30:00,51.6,51.61,51.56,51.59,32704.0,45.1593,45.1681,45.1243,45.1506,32704.0
2019-03-05 13:00:00,51.6,51.63,51.57,51.57,45379.0,45.1593,45.1856,45.1331,45.1331,45379.0
2019-03-05 13:30:00,51.56,51.62,51.55,51.6,101840.0,45.1243,45.1768,45.1156,45.1593,101840.0
2019-03-05 14:00:00,51.59,51.63,51.57,51.62,109629.0,45.1506,45.1856,45.1331,45.1768,109629.0
2019-03-05 14:30:00,51.62,51.68,51.62,51.67,106309.0,45.1768,45.2293,45.1768,45.2206,106309.0
2019-03-05 15:00:00,51.66,51.66,51.56,51.58,75491.0,45.2118,45.2118,45.1243,45.1418,75491.0
2019-03-05 15:30:00,51.58,51.63,51.55,51.56,353396.0,45.1418,45.1856,45.1156,45.1243,353396.0
2019-03-06 09:30:00,51.59,51.64,51.51,51.53,280874.0,45.1506,45.1943,45.0806,45.0981,280874.0
2019-03-06 10:00:00,51.53,51.53,51.45,51.47,119465.0,45.0981,45.0981,45.028,45.0455,119465.0
2019-03-06 10:30:00,51.47,51.52,51.42,51.5,67148.0,45.0455,45.0893,45.0018,45.0718,67148.0
2019-03-06 11:00:00,51.5,51.54,51.49,51.5,113574.0,45.0718,45.1068,45.063,45.0718,113574.0
2019-03-06 11:30:00,51.5,51.55,51.47,51.52,150835.0,45.0718,45.1156,45.0455,45.0893,150835.0
2019-03-06 12:00:00,51.51,51.6,51.43,51.44,77146.0,45.0806,45.1593,45.0105,45.0193,77146.0
2019-03-06 12:30:00,51.44,51.49,51.42,51.42,45451.0,45.0193,45.063,45.0018,45.0018,45451.0
2019-03-06 13:00:00,51.42,51.44,51.38,51.41,63138.0,45.0018,45.0193,44.9668,44.993,63138.0
2019-03-06 13:30:00,51.42,51.48,51.41,51.48,91948.0,45.0018,45.0543,44.993,45.0543,91948.0
2019-03-06 14:00:00,51.48,51.52,51.46,51.5,93693.0,45.0543,45.0893,45.0368,45.0718,93693.0
2019-03-06 14:30:00,51.51,51.51,51.43,51.46,109906.0,45.0806,45.0806,45.0105,45.0368,109906.0
2019-03-06 15:00:00,51.47,51.49,51.38,51.4,158115.0,45.0455,45.063,44.9668,44.9843,158115.0
2019-03-06 15:30:00,51.41,51.49,51.4,51.41,607569.0,44.993,45.063,44.9843,44.993,607569.0
2019-03-07 09:30:00,51.38,51.51,51.24,51.32,504036.0,44.9668,45.0806,44.8443,44.9143,504036.0
2019-03-07 10:00:00,51.34,51.35,51.2,51.26,265809.0,44.9318,44.9405,44.8092,44.8618,265809.0
2019-03-07 10:30:00,51.26,51.38,51.25,51.37,191087.0,44.8618,44.9668,44.853,44.958,191087.0
2019-03-07 11:00:00,51.37,51.38,51.27,51.33,199080.0,44.958,44.9668,44.8705,44.923,199080.0
2019-03-07 11:30:00,51.35,51.4,51.34,51.38,113121.0,44.9405,44.9843,44.9318,44.9668,113121.0
2019-03-07 12:00:00,51.37,51.38,51.3,51.36,195927.0,44.958,44.9668,44.8968,44.9493,195927.0
2019-03-07 12:30:00,51.36,51.48,51.3,51.46,273291.0,44.9493,45.0543,44.8968,45.0368,273291.0
2019-03-07 13:00:00,51.46,51.48,51.43,51.44,121303.0,45.0368,45.0543,45.0105,45.0193,121303.0
2019-03-07 13:30:00,51.44,51.44,51.36,51.41,244841.0,45.0193,45.0193,44.9493,44.993,244841.0
2019-03-07 14:00:00,51.4,51.42,51.3,51.32,212564.0,44.9843,45.0018,44.8968,44.9143,212564.0
2019-03-07 14:30:00,51.33,51.33,51.2,51.22,698699.0,44.923,44.923,44.8092,44.8267,698699.0
2019-03-07 15:00:00,51.22,51.3,51.17,51.24,687135.0,44.8267,44.8968,44.783,44.8443,687135.0
2019-03-07 15:30:00,51.23,51.28,51.16,51.26,940373.0,44.8355,44.8793,44.7742,44.8618,940373.0
2019-03-08 09:30:00,51.12,51.22,51.09,51.12,452149.0,44.7392,44.8267,44.713,44.7392,452149.0
2019-03-08 10:00:00,51.12,51.13,50.96,51.0,667160.0,44.7392,44.748,44.5992,44.6342,667160.0
2019-03-08 10:30:00,51.0,51.08,50.92,51.01,83966.0,44.6342,44.7042,44.5642,44.643,83966.0
2019-03-08 11:00:00,51.0,51.04,50.98,51.03,77227.0,44.6342,44.6692,44.6167,44.6605,77227.0
2019-03-08 11:30:00,51.03,51.13,51.0,51.07,420902.0,44.6605,44.748,44.6342,44.6955,420902.0
2019-03-08 12:00:00,51.07,51.07,50.98,51.04,59194.0,44.6955,44.6955,44.6167,44.6692,59194.0
2019-03-08 12:30:00,51.03,51.04,50.93,50.94,40591.0,44.6605,44.6692,44.5729,44.5817,40591.0
2019-03-08 13:00:00,50.94,50.96,50.9,50.95,58400.0,44.5817,44.5992,44.5467,44.5904,58400.0
2019-03-08 13:30:00,50.94,51.01,50.91,50.98,122080.0,44.5817,44.643,44.5554,44.6167,122080.0
2019-03-08 14:00:00,50.98,51.05,50.94,51.03,82354.0,44.6167,44.678,44.5817,44.6605,82354.0
2019-03-08 14:30:00,51.05,51.11,51.04,51.07,255776.0,44.678,44.7305,44.6692,44.6955,255776.0
2019-03-08 15:00:00,51.06,51.11,51.02,51.02,155070.0,44.6867,44.7305,44.6517,44.6517,155070.0
2019-03-08 15:30:00,51.02,51.23,51.0,51.21,268283.0,44.6517,44.8355,44.6342,44.818,268283.0
2019-03-11 09:30:00,51.33,51.45,51.28,51.44,230734.0,44.923,45.028,44.8793,45.0193,230734.0
2019-03-11 10:00:00,51.44,51.51,51.41,51.51,81531.0,45.0193,45.0806,44.993,45.0806,81531.0
2019-03-11 10:30:00,51.51,51.52,51.46,51.48,56101.0,45.0806,45.0893,45.0368,45.0543,56101.0
2019-03-11 11:00:00,51.48,51.51,51.43,51.5,62018.0,45.0543,45.0806,45.0105,45.0718,62018.0
2019-03-11 11:30:00,51.5,51.55,51.47,51.55,53756.0,45.0718,45.1156,45.0455,45.1156,53756.0
2019-03-11 12:00:00,51.54,51.56,51.52,51.55,76133.0,45.1068,45.1243,45.0893,45.1156,76133.0
2019-03-11 12:30:00,51.55,51.56,51.51,51.52,48034.0,45.1156,45.1243,45.0806,45.0893,48034.0
2019-03-11 13:00:00,51.52,51.58,51.5,51.58,60571.0,45.0893,45.1418,45.0718,45.1418,60571.0
2019-03-11 13:30:00,51.58,51.6,51.55,51.59,129869.0,45.1418,45.1593,45.1156,45.1506,129869.0
2019-03-11 14:00:00,51.59,51.6,51.56,51.6,63160.0,45.1506,45.1593,45.1243,45.1593,63160.0
2019-03-11 14:30:00,51.59,51.63,51.58,51.62,86301.0,45.1506,45.1856,45.1418,45.1768,86301.0
2019-03-11 15:00:00,51.62,51.68,51.6,51.65,107665.0,45.1768,45.2293,45.1593,45.2031,107665.0
2019-03-11 15:30:00,51.66,51.76,51.65,51.76,901362.0,45.2118,45.2993,45.2031,45.2993,901362.0
2019-03-12 09:30:00,51.85,51.9,51.81,51.84,212115.0,45.3781,45.4219,45.3431,45.3694,212115.0
2019-03-12 10:00:00,51.84,51.89,51.8,51.88,84629.0,45.3694,45.4131,45.3344,45.4044,84629.0
2019-03-12 10:30:00,51.89,51.93,51.85,51.87,67098.0,45.4131,45.4481,45.3781,45.3956,67098.0
2019-03-12 11:00:00,51.87,52.0,51.87,51.97,103991.0,45.3956,45.5094,45.3956,45.4831,103991.0
2019-03-12 11:30:00,51.96,52.03,51.95,52.03,77890.0,45.4744,45.5356,45.4656,45.5356,77890.0
2019-03-12 12:00:00,52.03,52.03,51.97,51.97,92023.0,45.5356,45.5356,45.4831,45.4831,92023.0
2019-03-12 12:30:00,51.97,51.98,51.94,51.95,71597.0,45.4831,45.4919,45.4569,45.4656,71597.0
2019-03-12 13:00:00,51.95,51.99,51.93,51.99,49050.0,45.4656,45.5006,45.4481,45.5006,49050.0
2019-03-12 13:30:00,51.98,52.02,51.96,52.02,69557.0,45.4919,45.5269,45.4744,45.5269,69557.0
2019-03-12 14:00:00,52.01,52.05,51.99,51.99,81891.0,45.5181,45.5531,45.5006,45.5006,81891.0
2019-03-12 14:30:00,52.0,52.01,51.94,51.98,51382.0,45.5094,45.5181,45.4569,45.4919,51382.0
2019-03-12 15:00:00,51.97,51.97,51.86,51.94,87760.0,45.4831,45.4831,45.3869,45.4569,87760.0
2019-03-12 15:30:00,51.94,52.02,51.91,51.97,1428175.0,45.4569,45.5269,45.4306,45.4831,1428175.0
2019-03-13 09:30:00,52.07,52.18,52.03,52.17,313314.0,45.5707,45.6669,45.5356,45.6582,313314.0
2019-03-13 10:00:00,52.18,52.18,52.12,52.15,146712.0,45.6669,45.6669,45.6144,45.6407,146712.0
2019-03-13 10:30:00,52.16,52.22,52.15,52.2,186214.0,45.6494,45.7019,45.6407,45.6844,186214.0
2019-03-13 11:00:00,52.2,52.27,52.2,52.26,58201.0,45.6844,45.7457,45.6844,45.7369,58201.0
2019-03-13 11:30:00,52.27,52.27,52.19,52.23,70666.0,45.7457,45.7457,45.6757,45.7107,70666.0
2019-03-13 12:00:00,52.24,52.27,52.18,52.21,69448.0,45.7194,45.7457,45.6669,45.6932,69448.0
2019-03-13 12:30:00,52.21,52.23,52.19,52.21,66293.0,45.6932,45.7107,45.6757,45.6932,66293.0
2019-03-13 13:00:00,52.22,52.27,52.22,52.23,64651.0,45.7019,45.7457,45.7019,45.7107,64651.0
2019-03-13 13:30:00,52.23,52.24,52.2,52.23,67734.0,45.7107,45.7194,45.6844,45.7107,67734.0
2019-03-13 14:00:00,52.23,52.27,52.22,52.25,99476.0,45.7107,45.7457,45.7019,45.7282,99476.0
2019-03-13 14:30:00,52.25,52.28,52.17,52.22,229462.0,45.7282,45.7544,45.6582,45.7019,229462.0
2019-03-13 15:00:00,52.23,52.24,52.15,52.18,163124.0,45.7107,45.7194,45.6407,45.6669,163124.0
2019-03-13 15:30:00,52.17,52.22,52.13,52.17,659739.0,45.6582,45.7019,45.6232,45.6582,659739.0
2019-03-14 09:30:00,52.18,52.22,52.06,52.08,179993.0,45.6669,45.7019,45.5619,45.5794,179993.0
2019-03-14 10:00:00,52.07,52.12,52.02,52.12,60977.0,45.5707,45.6144,45.5269,45.6144,60977.0
2019-03-14 10:30:00,52.12,52.23,52.12,52.22,49088.0,45.6144,45.7107,45.6144,45.7019,49088.0
2019-03-14 11:00:00,52.23,52.25,52.2,52.22,71546.0,45.7107,45.7282,45.6844,45.7019,71546.0
2019-03-14 11:30:00,52.23,52.34,52.22,52.29,85725.0,45.7107,45.807,45.7019,45.7632,85725.0
2019-03-14 12:00:00,52.28,52.29,52.21,52.22,47925.0,45.7544,45.7632,45.6932,45.7019,47925.0
2019-03-14 12:30:00,52.22,52.25,52.19,52.21,49948.0,45.7019,45.7282,45.6757,45.6932,49948.0
2019-03-14 13:00:00,52.2,52.21,52.14,52.15,44668.0,45.6844,45.6932,45.6319,45.6407,44668.0
2019-03-14 13:30:00,52.14,52.15,52.08,52.11,43291.0,45.6319,45.6407,45.5794,45.6057,43291.0
2019-03-14 14:00:00,52.11,52.12,52.08,52.09,68633.0,45.6057,45.6144,45.5794,45.5882,68633.0
2019-03-14 14:30:00,52.1,52.15,52.08,52.14,68927.0,45.5969,45.6407,45.5794,45.6319,68927.0
2019-03-14 15:00:00,52.15,52.17,52.12,52.17,90540.0,45.6407,45.6582,45.6144,45.6582,90540.0
2019-03-14 15:30:00,52.17,52.22,52.17,52.2,424372.0,45.6582,45.7019,45.6582,45.6844,424372.0
2019-03-15 09:30:00,52.25,52.28,52.15,52.16,161341.0,45.7282,45.7544,45.6407,45.6494,161341.0
2019-03-15 10:00:00,52.16,52.29,52.15,52.29,123943.0,45.6494,45.7632,45.6407,45.7632,123943.0
2019-03-15 10:30:00,52.29,52.3,52.21,52.26,78777.0,45.7632,45.7719,45.6932,45.7369,78777.0
2019-03-15 11:00:00,52.25,52.33,52.23,52.32,150482.0,45.7282,45.7982,45.7107,45.7894,150482.0
2019-03-15 11:30:00,52.33,52.39,52.28,52.37,157283.0,45.7982,45.8507,45.7544,45.8332,157283.0
2019-03-15 12:00:00,52.36,52.41,52.34,52.41,58355.0,45.8245,45.8682,45.807,45.8682,58355.0
2019-03-15 12:30:00,52.41,52.48,52.4,52.45,61603.0,45.8682,45.9295,45.8595,45.9032,61603.0
2019-03-15 13:00:00,52.46,52.46,52.39,52.39,48416.0,45.912,45.912,45.8507,45.8507,48416.0
2019-03-15 13:30:00,52.39,52.41,52.37,52.38,66632.0,45.8507,45.8682,45.8332,45.842,66632.0
2019-03-15 14:00:00,52.38,52.4,52.34,52.34,91085.0,45.842,45.8595,45.807,45.807,91085.0
2019-03-15 14:30:00,52.35,52.4,52.34,52.36,101922.0,45.8157,45.8595,45.807,45.8245,101922.0
2019-03-15 15:00:00,52.36,52.36,52.29,52.34,140553.0,45.8245,45.8245,45.7632,45.807,140553.0
2019-03-15 15:30:00,52.34,52.35,52.26,52.32,954481.0,45.807,45.8157,45.7369,45.7894,954481.0
2019-03-18 09:30:00,52.26,52.3,52.21,52.25,193373.0,45.8228,45.8578,45.7789,45.814,193373.0
2019-03-18 10:00:00,52.27,52.29,52.21,52.26,145538.0,45.8315,45.8491,45.7789,45.8228,145538.0
2019-03-18 10:30:00,52.26,52.28,52.21,52.21,75574.0,45.8228,45.8403,45.7789,45.7789,75574.0
2019-03-18 11:00:00,52.2,52.2,52.04,52.05,235578.0,45.7701,45.7701,45.6299,45.6386,235578.0
2019-03-18 11:30:00,52.05,52.09,52.0,52.08,95260.0,45.6386,45.6737,45.5948,45.6649,95260.0
2019-03-18 12:00:00,52.08,52.09,52.03,52.06,74709.0,45.6649,45.6737,45.6211,45.6474,74709.0
2019-03-18 12:30:00,52.06,52.09,52.02,52.07,39869.0,45.6474,45.6737,45.6123,45.6562,39869.0
2019-03-18 13:00:00,52.08,52.09,52.02,52.06,36695.0,45.6649,45.6737,45.6123,45.6474,36695.0
2019-03-18 13:30:00,52.05,52.09,52.05,52.06,68618.0,45.6386,45.6737,45.6386,45.6474,68618.0
2019-03-18 14:00:00,52.06,52.08,52.02,52.02,80990.0,45.6474,45.6649,45.6123,45.6123,80990.0
2019-03-18 14:30:00,52.02,52.05,52.0,52.02,49159.0,45.6123,45.6386,45.5948,45.6123,49159.0
2019-03-18 15:00:00,52.02,52.03,51.97,51.97,51442.0,45.6123,45.6211,45.5685,45.5685,51442.0
2019-03-18 15:30:00,51.98,52.13,51.96,52.12,317584.0,45.5772,45.7088,45.5597,45.7,317584.0
2019-03-19 09:30:00,52.21,52.21,52.04,52.05,156597.0,45.7789,45.7789,45.6299,45.6386,156597.0
2019-03-19 10:00:00,52.05,52.11,52.02,52.02,366295.0,45.6386,45.6912,45.6123,45.6123,366295.0
2019-03-19 10:30:00,52.03,52.05,51.96,51.97,128303.0,45.6211,45.6386,45.5597,45.5685,128303.0
2019-03-19 11:00:00,51.97,52.03,51.97,52.01,75690.0,45.5685,45.6211,45.5685,45.6036,75690.0
2019-03-19 11:30:00,52.01,52.15,51.98,52.14,174126.0,45.6036,45.7263,45.5772,45.7175,174126.0
2019-03-19 12:00:00,52.14,52.16,52.07,52.09,73813.0,45.7175,45.7351,45.6562,45.6737,73813.0
2019-03-19 12:30:00,52.09,52.11,51.85,51.96,395866.0,45.6737,45.6912,45.4633,45.5597,395866.0
2019-03-19 13:00:00,51.96,52.01,51.92,51.96,69658.0,45.5597,45.6036,45.5246,45.5597,69658.0
2019-03-19 13:30:00,51.96,51.97,51.92,51.93,152237.0,45.5597,45.5685,45.5246,45.5334,152237.0
2019-03-19 14:00:00,51.93,51.94,51.85,51.87,90989.0,45.5334,45.5422,45.4633,45.4808,90989.0
2019-03-19 14:30:00,51.88,51.92,51.84,51.84,91815.0,45.4896,45.5246,45.4545,45.4545,91815.0
2019-03-19 15:00:00,51.85,51.86,51.72,51.74,201942.0,45.4633,45.472,45.3493,45.3668,201942.0
2019-03-19 15:30:00,51.71,51.84,51.68,51.83,437131.0,45.3405,45.4545,45.3142,45.4457,437131.0
2019-03-20 09:30:00,51.8,51.81,51.66,51.68,258048.0,45.4194,45.4282,45.2967,45.3142,258048.0
2019-03-20 10:00:00,51.68,51.7,51.64,51.69,181858.0,45.3142,45.3317,45.2791,45.323,181858.0
2019-03-20 10:30:00,51.69,51.7,51.61,51.63,95763.0,45.323,45.3317,45.2528,45.2704,95763.0
2019-03-20 11:00:00,51.64,51.72,51.61,51.72,73697.0,45.2791,45.3493,45.2528,45.3493,73697.0
2019-03-20 11:30:00,51.72,51.73,51.61,51.61,87112.0,45.3493,45.358,45.2528,45.2528,87112.0
2019-03-20 12:00:00,51.62,51.68,51.61,51.67,104293.0,45.2616,45.3142,45.2528,45.3054,104293.0
2019-03-20 12:30:00,51.67,51.68,51.56,51.65,191834.0,45.3054,45.3142,45.209,45.2879,191834.0
2019-03-20 13:00:00,51.65,51.69,51.64,51.67,46977.0,45.2879,45.323,45.2791,45.3054,46977.0
2019-03-20 13:30:00,51.67,51.7,51.63,51.7,103685.0,45.3054,45.3317,45.2704,45.3317,103685.0
2019-03-20 14:00:00,51.7,52.0,51.7,52.0,454145.0,45.3317,45.5948,45.3317,45.5948,454145.0
2019-03-20 14:30:00,52.0,52.03,51.94,51.97,206179.0,45.5948,45.6211,45.5422,45.5685,206179.0
2019-03-20 15:00:00,51.98,52.0,51.81,51.82,146976.0,45.5772,45.5948,45.4282,45.437,146976.0
2019-03-20 15:30:00,51.82,51.82,51.64,51.67,715985.0,45.437,45.437,45.2791,45.3054,715985.0
2019-03-21 09:30:00,51.59,51.9,51.56,51.87,256443.0,45.2353,45.5071,45.209,45.4808,256443.0
2019-03-21 10:00:00,51.87,51.97,51.87,51.96,108151.0,45.4808,45.5685,45.4808,45.5597,108151.0
2019-03-21 10:30:00,51.96,51.99,51.92,51.99,57328.0,45.5597,45.586,45.5246,45.586,57328.0
2019-03-21 11:00:00,52.0,52.08,52.0,52.03,86272.0,45.5948,45.6649,45.5948,45.6211,86272.0
2019-03-21 11:30:00,52.04,52.22,52.02,52.22,128345.0,45.6299,45.7877,45.6123,45.7877,128345.0
2019-03-21 12:00:00,52.21,52.21,52.11,52.12,67849.0,45.7789,45.7789,45.6912,45.7,67849.0
2019-03-21 12:30:00,52.12,52.13,52.09,52.12,42344.0,45.7,45.7088,45.6737,45.7,42344.0
2019-03-21 13:00:00,52.12,52.2,52.12,52.18,21707.0,45.7,45.7701,45.7,45.7526,21707.0
2019-03-21 13:30:00,52.19,52.2,52.13,52.15,49425.0,45.7614,45.7701,45.7088,45.7263,49425.0
2019-03-21 14:00:00,52.15,52.25,52.15,52.24,125489.0,45.7263,45.814,45.7263,45.8052,125489.0
2019-03-21 14:30:00,52.24,52.29,52.23,52.24,69834.0,45.8052,45.8491,45.7965,45.8052,69834.0
2019-03-21 15:00:00,52.23,52.31,52.18,52.21,54379.0,45.7965,45.8666,45.7526,45.7789,54379.0
2019-03-21 15:30:00,52.2,52.28,52.19,52.24,394975.0,45.7701,45.8403,45.7614,45.8052,394975.0
2019-03-22 09:30:00,52.16,52.37,52.16,52.31,518257.0,45.7351,45.9192,45.7351,45.8666,518257.0
2019-03-22 10:00:00,52.31,52.39,52.25,52.26,205949.0,45.8666,45.9367,45.814,45.8228,205949.0
2019-03-22 10:30:00,52.26,52.4,52.26,52.32,159487.0,45.8228,45.9455,45.8228,45.8754,159487.0
2019-03-22 11:00:00,52.31,52.42,52.3,52.35,167044.0,45.8666,45.9631,45.8578,45.9017,167044.0
2019-03-22 11:30:00,52.35,52.38,52.17,52.17,178580.0,45.9017,45.928,45.7438,45.7438,178580.0
2019-03-22 12:00:00,52.17,52.25,52.16,52.18,168350.0,45.7438,45.814,45.7351,45.7526,168350.0
2019-03-22 12:30:00,52.17,52.2,52.06,52.16,173980.0,45.7438,45.7701,45.6474,45.7351,173980.0
2019-03-22 13:00:00,52.15,52.19,52.13,52.16,172880.0,45.7263,45.7614,45.7088,45.7351,172880.0
2019-03-22 13:30:00,52.16,52.21,52.11,52.12,145726.0,45.7351,45.7789,45.6912,45.7,145726.0
2019-03-22 14:00:00,52.12,52.3,52.12,52.28,109467.0,45.7,45.8578,45.7,45.8403,109467.0
2019-03-22 14:30:00,52.28,52.38,52.23,52.34,187456.0,45.8403,45.928,45.7965,45.8929,187456.0
2019-03-22 15:00:00,52.34,52.37,52.23,52.24,266207.0,45.8929,45.9192,45.7965,45.8052,266207.0
2019-03-22 15:30:00,52.23,52.24,52.06,52.09,769541.0,45.7965,45.8052,45.6474,45.6737,769541.0
2019-03-25 09:30:00,52.06,52.12,52.0,52.03,642175.0,45.6474,45.7,45.5948,45.6211,642175.0
2019-03-25 10:00:00,52.03,52.08,51.96,52.01,825599.0,45.6211,45.6649,45.5597,45.6036,825599.0
2019-03-25 10:30:00,52.04,52.22,52.04,52.18,131564.0,45.6299,45.7877,45.6299,45.7526,131564.0
2019-03-25 11:00:00,52.19,52.24,52.14,52.23,135515.0,45.7614,45.8052,45.7175,45.7965,135515.0
2019-03-25 11:30:00,52.22,52.25,52.13,52.13,167145.0,45.7877,45.814,45.7088,45.7088,167145.0
2019-03-25 12:00:00,52.13,52.22,52.11,52.18,117180.0,45.7088,45.7877,45.6912,45.7526,117180.0
2019-03-25 12:30:00,52.18,52.2,52.1,52.19,129225.0,45.7526,45.7701,45.6825,45.7614,129225.0
2019-03-25 13:00:00,52.19,52.23,52.14,52.17,191230.0,45.7614,45.7965,45.7175,45.7438,191230.0
2019-03-25 13:30:00,52.16,52.18,52.06,52.08,146708.0,45.7351,45.7526,45.6474,45.6649,146708.0
2019-03-25 14:00:00,52.08,52.12,52.06,52.09,162019.0,45.6649,45.7,45.6474,45.6737,162019.0
2019-03-25 14:30:00,52.1,52.2,52.1,52.2,141951.0,45.6825,45.7701,45.6825,45.7701,141951.0
2019-03-25 15:00:00,52.21,52.25,52.15,52.2,81534.0,45.7789,45.814,45.7263,45.7701,81534.0
2019-03-25 15:30:00,52.2,52.21,52.11,52.13,804080.0,45.7701,45.7789,45.6912,45.7088,804080.0
2019-03-26 09:30:00,52.31,52.43,52.29,52.41,269904.0,45.8666,45.9718,45.8491,45.9543,269904.0
2019-03-26 10:00:00,52.41,52.46,52.38,52.44,163343.0,45.9543,45.9981,45.928,45.9806,163343.0
2019-03-26 10:30:00,52.45,52.53,52.41,52.53,81200.0,45.9894,46.0595,45.9543,46.0595,81200.0
2019-03-26 11:00:00,52.52,52.55,52.49,52.51,88430.0,46.0507,46.077,46.0244,46.042,88430.0
2019-03-26 11:30:00,52.52,52.54,52.4,52.41,90790.0,46.0507,46.0683,45.9455,45.9543,90790.0
2019-03-26 12:00:00,52.41,52.45,52.37,52.38,43596.0,45.9543,45.9894,45.9192,45.928,43596.0
2019-03-26 12:30:00,52.38,52.39,52.31,52.34,69969.0,45.928,45.9367,45.8666,45.8929,69969.0
2019-03-26 13:00:00,52.35,52.39,52.34,52.36,64834.0,45.9017,45.9367,45.8929,45.9104,64834.0
2019-03-26 13:30:00,52.35,52.36,52.31,52.33,261680.0,45.9017,45.9104,45.8666,45.8841,261680.0
2019-03-26 14:00:00,52.32,52.36,52.3,52.34,432967.0,45.8754,45.9104,45.8578,45.8929,432967.0
2019-03-26 14:30:00,52.33,52.4,52.3,52.4,114717.0,45.8841,45.9455,45.8578,45.9455,114717.0
2019-03-26 15:00:00,52.4,52.46,52.39,52.4,99176.0,45.9455,45.9981,45.9367,45.9455,99176.0
2019-03-26 15:30:00,52.4,52.55,52.38,52.54,357875.0,45.9455,46.077,45.928,46.0683,357875.0
2019-03-27 09:30:00,52.58,52.62,52.46,52.49,526898.0,46.1033,46.1384,45.9981,46.0244,526898.0
2019-03-27 10:00:00,52.49,52.55,52.48,52.53,107507.0,46.0244,46.077,46.0157,46.0595,107507.0
2019-03-27 10:30:00,52.53,52.55,52.31,52.32,224677.0,46.0595,46.077,45.8666,45.8754,224677.0
2019-03-27 11:00:00,52.33,52.36,52.19,52.19,310119.0,45.8841,45.9104,45.7614,45.7614,310119.0
2019-03-27 11:30:00,52.19,52.23,52.11,52.22,301062.0,45.7614,45.7965,45.6912,45.7877,301062.0
2019-03-27 12:00:00,52.23,52.29,52.2,52.26,125326.0,45.7965,45.8491,45.7701,45.8228,125326.0
2019-03-27 12:30:00,52.26,52.34,52.25,52.31,87278.0,45.8228,45.8929,45.814,45.8666,87278.0
2019-03-27 13:00:00,52.3,52.42,52.26,52.39,76313.0,45.8578,45.9631,45.8228,45.9367,76313.0
2019-03-27 13:30:00,52.4,52.42,52.35,52.39,50878.0,45.9455,45.9631,45.9017,45.9367,50878.0
2019-03-27 14:00:00,52.39,52.45,52.36,52.44,74640.0,45.9367,45.9894,45.9104,45.9806,74640.0
2019-03-27 14:30:00,52.44,52.48,52.37,52.39,68778.0,45.9806,46.0157,45.9192,45.9367,68778.0
2019-03-27 15:00:00,52.4,52.42,52.33,52.41,52623.0,45.9455,45.9631,45.8841,45.9543,52623.0
2019-03-27 15:30:00,52.42,52.49,52.34,52.38,417067.0,45.9631,46.0244,45.8929,45.928,417067.0
2019-03-28 09:30:00,52.44,52.56,52.41,52.43,436144.0,45.9806,46.0858,45.9543,45.9718,436144.0
2019-03-28 10:00:00,52.43,52.47,52.38,52.47,109883.0,45.9718,46.0069,45.928,46.0069,109883.0
2019-03-28 10:30:00,52.47,52.48,52.31,52.32,107076.0,46.0069,46.0157,45.8666,45.8754,107076.0
2019-03-28 11:00:00,52.33,52.34,52.2,52.21,159967.0,45.8841,45.8929,45.7701,45.7789,159967.0
2019-03-28 11:30:00,52.21,52.25,52.17,52.2,81813.0,45.7789,45.814,45.7438,45.7701,81813.0
2019-03-28 12:00:00,52.2,52.22,52.1,52.18,84320.0,45.7701,45.7877,45.6825,45.7526,84320.0
2019-03-28 12:30:00,52.18,52.23,52.17,52.21,55833.0,45.7526,45.7965,45.7438,45.7789,55833.0
2019-03-28 13:00:00,52.21,52.28,52.21,52.26,89031.0,45.7789,45.8403,45.7789,45.8228,89031.0
2019-03-28 13:30:00,52.26,52.29,52.23,52.28,51789.0,45.8228,45.8491,45.7965,45.8403,51789.0
2019-03-28 14:00:00,52.28,52.31,52.26,52.3,39750.0,45.8403,45.8666,45.8228,45.8578,39750.0
2019-03-28 14:30:00,52.3,52.33,52.27,52.29,38080.0,45.8578,45.8841,45.8315,45.8491,38080.0
2019-03-28 15:00:00,52.29,52.35,52.27,52.35,68815.0,45.8491,45.9017,45.8315,45.9017,68815.0
2019-03-28 15:30:00,52.36,52.43,52.35,52.4,497365.0,45.9104,45.9718,45.9017,45.9455,497365.0
2019-03-29 09:30:00,52.55,52.59,52.37,52.48,277087.0,46.077,46.1121,45.9192,46.0157,277087.0
2019-03-29 10:00:00,52.47,52.54,52.41,52.54,222909.0,46.0069,46.0683,45.9543,46.0683,222909.0
2019-03-29 10:30:00,52.53,52.58,52.45,52.5,85659.0,46.0595,46.1033,45.9894,46.0332,85659.0
2019-03-29 11:00:00,52.5,52.57,52.49,52.53,65884.0,46.0332,46.0946,46.0244,46.0595,65884.0
2019-03-29 11:30:00,52.53,52.56,52.5,52.53,82379.0,46.0595,46.0858,46.0332,46.0595,82379.0
2019-03-29 12:00:00,52.53,52.53,52.46,52.51,68810.0,46.0595,46.0595,45.9981,46.042,68810.0
2019-03-29 12:30:00,52.51,52.55,52.5,52.54,43189.0,46.042,46.077,46.0332,46.0683,43189.0
2019-03-29 13:00:00,52.55,52.55,52.49,52.53,37709.0,46.077,46.077,46.0244,46.0595,37709.0
2019-03-29 13:30:00,52.52,52.53,52.48,52.52,63844.0,46.0507,46.0595,46.0157,46.0507,63844.0
2019-03-29 14:00:00,52.51,52.6,52.51,52.58,54934.0,46.042,46.1209,46.042,46.1033,54934.0
2019-03-29 14:30:00,52.56,52.64,52.53,52.63,132799.0,46.0858,46.156,46.0595,46.1472,132799.0
2019-03-29 15:00:00,52.64,52.67,52.52,52.57,64565.0,46.156,46.1823,46.0507,46.0946,64565.0
2019-03-29 15:30:00,52.57,52.69,52.54,52.65,664277.0,46.0946,46.1998,46.0683,46.1647,664277.0
2019-04-01 09:30:00,52.81,52.82,52.62,52.67,1113896.0,46.305,46.3138,46.1384,46.1823,1113896.0
2019-04-01 10:00:00,52.68,52.73,52.46,52.46,441653.0,46.191,46.2349,45.9981,45.9981,441653.0
2019-04-01 10:30:00,52.46,52.54,52.45,52.5,375546.0,45.9981,46.0683,45.9894,46.0332,375546.0
2019-04-01 11:00:00,52.51,52.52,52.44,52.45,188236.0,46.042,46.0507,45.9806,45.9894,188236.0
2019-04-01 11:30:00,52.45,52.55,52.45,52.52,110806.0,45.9894,46.077,45.9894,46.0507,110806.0
2019-04-01 12:00:00,52.51,52.6,52.5,52.58,72546.0,46.042,46.1209,46.0332,46.1033,72546.0
2019-04-01 12:30:00,52.57,52.58,52.5,52.56,72713.0,46.0946,46.1033,46.0332,46.0858,72713.0
2019-04-01 13:00:00,52.56,52.61,52.56,52.58,74707.0,46.0858,46.1296,46.0858,46.1033,74707.0
2019-04-01 13:30:00,52.57,52.59,52.54,52.55,110566.0,46.0946,46.1121,46.0683,46.077,110566.0
2019-04-01 14:00:00,52.56,52.61,52.52,52.53,585666.0,46.0858,46.1296,46.0507,46.0595,585666.0
2019-04-01 14:30:00,52.54,52.59,52.52,52.56,233383.0,46.0683,46.1121,46.0507,46.0858,233383.0
2019-04-01 15:00:00,52.55,52.59,52.5,52.59,179481.0,46.077,46.1121,46.0332,46.1121,179481.0
2019-04-01 15:30:00,52.59,52.74,52.58,52.7,759273.0,46.1121,46.2436,46.1033,46.2086,759273.0
2019-04-02 09:30:00,52.75,52.76,52.55,52.58,694521.0,46.2524,46.2612,46.077,46.1033,694521.0
2019-04-02 10:00:00,52.58,52.67,52.53,52.65,235697.0,46.1033,46.1823,46.0595,46.1647,235697.0
2019-04-02 10:30:00,52.65,52.67,52.62,52.64,141436.0,46.1647,46.1823,46.1384,46.156,141436.0
2019-04-02 11:00:00,52.64,52.66,52.55,52.6,179464.0,46.156,46.1735,46.077,46.1209,179464.0
2019-04-02 11:30:00,52.6,52.62,52.53,52.6,75068.0,46.1209,46.1384,46.0595,46.1209,75068.0
2019-04-02 12:00:00,52.6,52.62,52.57,52.61,116075.0,46.1209,46.1384,46.0946,46.1296,116075.0
2019-04-02 12:30:00,52.61,52.63,52.58,52.62,65638.0,46.1296,46.1472,46.1033,46.1384,65638.0
2019-04-02 13:00:00,52.61,52.63,52.6,52.61,82128.0,46.1296,46.1472,46.1209,46.1296,82128.0
2019-04-02 13:30:00,52.62,52.65,52.59,52.63,45475.0,46.1384,46.1647,46.1121,46.1472,45475.0
2019-04-02 14:00:00,52.63,52.72,52.62,52.72,73096.0,46.1472,46.2261,46.1384,46.2261,73096.0
2019-04-02 14:30:00,52.72,52.72,52.66,52.71,111825.0,46.2261,46.2261,46.1735,46.2173,111825.0
2019-04-02 15:00:00,52.71,52.74,52.7,52.73,76872.0,46.2173,46.2436,46.2086,46.2349,76872.0
2019-04-02 15:30:00,52.72,52.81,52.71,52.77,906583.0,46.2261,46.305,46.2173,46.2699,906583.0
2019-04-03 09:30:00,52.88,52.88,52.53,52.64,836190.0,46.3664,46.3664,46.0595,46.156,836190.0
2019-04-03 10:00:00,52.64,52.73,52.59,52.71,343577.0,46.156,46.2349,46.1121,46.2173,343577.0
2019-04-03 10:30:00,52.72,52.78,52.7,52.76,97229.0,46.2261,46.2787,46.2086,46.2612,97229.0
2019-04-03 11:00:00,52.76,52.87,52.75,52.84,94499.0,46.2612,46.3576,46.2524,46.3313,94499.0
2019-04-03 11:30:00,52.84,52.88,52.83,52.86,107983.0,46.3313,46.3664,46.3225,46.3489,107983.0
2019-04-03 12:00:00,52.86,52.89,52.84,52.87,204585.0,46.3489,46.3752,46.3313,46.3576,204585.0
2019-04-03 12:30:00,52.87,52.9,52.86,52.88,121663.0,46.3576,46.3839,46.3489,46.3664,121663.0
2019-04-03 13:00:00,52.89,52.93,52.86,52.92,111044.0,46.3752,46.4102,46.3489,46.4015,111044.0
2019-04-03 13:30:00,52.92,52.92,52.81,52.82,91267.0,46.4015,46.4015,46.305,46.3138,91267.0
2019-04-03 14:00:00,52.82,52.84,52.79,52.79,116099.0,46.3138,46.3313,46.2875,46.2875,116099.0
2019-04-03 14:30:00,52.79,52.79,52.74,52.75,160547.0,46.2875,46.2875,46.2436,46.2524,160547.0
2019-04-03 15:00:00,52.73,52.76,52.67,52.73,130273.0,46.2349,46.2612,46.1823,46.2349,130273.0
2019-04-03 15:30:00,52.73,52.77,52.71,52.75,738404.0,46.2349,46.2699,46.2173,46.2524,738404.0
2019-04-04 09:30:00,52.78,52.85,52.66,52.68,814419.0,46.2787,46.3401,46.1735,46.191,814419.0
2019-04-04 10:00:00,52.69,52.71,52.62,52.65,99598.0,46.1998,46.2173,46.1384,46.1647,99598.0
2019-04-04 10:30:00,52.65,52.68,52.61,52.66,309716.0,46.1647,46.191,46.1296,46.1735,309716.0
2019-04-04 11:00:00,52.66,52.67,52.55,52.59,113738.0,46.1735,46.1823,46.077,46.1121,113738.0
2019-04-04 11:30:00,52.59,52.6,52.52,52.53,118107.0,46.1121,46.1209,46.0507,46.0595,118107.0
2019-04-04 12:00:00,52.53,52.58,52.49,52.58,56799.0,46.0595,46.1033,46.0244,46.1033,56799.0
2019-04-04 12:30:00,52.57,52.62,52.55,52.61,154305.0,46.0946,46.1384,46.077,46.1296,154305.0
2019-04-04 13:00:00,52.62,52.66,52.61,52.62,192965.0,46.1384,46.1735,46.1296,46.1384,192965.0
2019-04-04 13:30:00,52.63,52.64,52.59,52.6,30184.0,46.1472,46.156,46.1121,46.1209,30184.0
2019-04-04 14:00:00,52.6,52.61,52.58,52.6,45743.0,46.1209,46.1296,46.1033,46.1209,45743.0
2019-04-04 14:30:00,52.59,52.67,52.58,52.6,109847.0,46.1121,46.1823,46.1033,46.1209,109847.0
2019-04-04 15:00:00,52.61,52.66,52.57,52.64,69956.0,46.1296,46.1735,46.0946,46.156,69956.0
2019-04-04 15:30:00,52.64,52.68,52.59,52.66,282910.0,46.156,46.191,46.1121,46.1735,282910.0
2019-04-05 09:30:00,52.71,52.76,52.64,52.75,434970.0,46.2173,46.2612,46.156,46.2524,434970.0
2019-04-05 10:00:00,52.76,52.87,52.74,52.85,69258.0,46.2612,46.3576,46.2436,46.3401,69258.0
2019-04-05 10:30:00,52.87,52.87,52.79,52.8,111748.0,46.3576,46.3576,46.2875,46.2962,111748.0
2019-04-05 11:00:00,52.8,52.84,52.75,52.78,65185.0,46.2962,46.3313,46.2524,46.2787,65185.0
2019-04-05 11:30:00,52.77,52.77,52.71,52.73,128174.0,46.2699,46.2699,46.2173,46.2349,128174.0
2019-04-05 12:00:00,52.73,52.78,52.72,52.72,44263.0,46.2349,46.2787,46.2261,46.2261,44263.0
2019-04-05 12:30:00,52.73,52.74,52.7,52.73,58318.0,46.2349,46.2436,46.2086,46.2349,58318.0
2019-04-05 13:00:00,52.74,52.77,52.74,52.76,25983.0,46.2436,46.2699,46.2436,46.2612,25983.0
2019-04-05 13:30:00,52.75,52.81,52.75,52.81,113485.0,46.2524,46.305,46.2524,46.305,113485.0
2019-04-05 14:00:00,52.8,52.82,52.74,52.76,88143.0,46.2962,46.3138,46.2436,46.2612,88143.0
2019-04-05 14:30:00,52.75,52.82,52.75,52.82,94000.0,46.2524,46.3138,46.2524,46.3138,94000.0
2019-04-05 15:00:00,52.82,52.88,52.79,52.87,152745.0,46.3138,46.3664,46.2875,46.3576,152745.0
2019-04-05 15:30:00,52.86,52.94,52.85,52.94,454854.0,46.3489,46.419,46.3401,46.419,454854.0
2019-04-08 09:30:00,52.89,52.92,52.62,52.75,714001.0,46.3752,46.4015,46.1384,46.2524,714001.0
2019-04-08 10:00:00,52.75,52.76,52.68,52.69,89585.0,46.2524,46.2612,46.191,46.1998,89585.0
2019-04-08 10:30:00,52.7,52.75,52.69,52.71,108685.0,46.2086,46.2524,46.1998,46.2173,108685.0
2019-04-08 11:00:00,52.71,52.73,52.69,52.69,173211.0,46.2173,46.2349,46.1998,46.1998,173211.0
2019-04-08 11:30:00,52.7,52.73,52.69,52.71,141512.0,46.2086,46.2349,46.1998,46.2173,141512.0
2019-04-08 12:00:00,52.71,52.72,52.68,52.72,214457.0,46.2173,46.2261,46.191,46.2261,214457.0
2019-04-08 12:30:00,52.72,52.75,52.7,52.72,86411.0,46.2261,46.2524,46.2086,46.2261,86411.0
2019-04-08 13:00:00,52.72,52.75,52.71,52.75,94313.0,46.2261,46.2524,46.2173,46.2524,94313.0
2019-04-08 13:30:00,52.74,52.77,52.73,52.76,85201.0,46.2436,46.2699,46.2349,46.2612,85201.0
2019-04-08 14:00:00,52.76,52.77,52.72,52.75,122412.0,46.2612,46.2699,46.2261,46.2524,122412.0
2019-04-08 14:30:00,52.75,52.77,52.72,52.74,235785.0,46.2524,46.2699,46.2261,46.2436,235785.0
2019-04-08 15:00:00,52.74,52.76,52.72,52.74,114675.0,46.2436,46.2612,46.2261,46.2436,114675.0
2019-04-08 15:30:00,52.74,52.81,52.73,52.79,592294.0,46.2436,46.305,46.2349,46.2875,592294.0
2019-04-09 09:30:00,52.72,52.72,52.56,52.66,200737.0,46.2261,46.2261,46.0858,46.1735,200737.0
2019-04-09 10:00:00,52.66,52.67,52.59,52.63,124325.0,46.1735,46.1823,46.1121,46.1472,124325.0
2019-04-09 10:30:00,52.63,52.73,52.63,52.7,80135.0,46.1472,46.2349,46.1472,46.2086,80135.0
2019-04-09 11:00:00,52.7,52.74,52.69,52.71,99639.0,46.2086,46.2436,46.1998,46.2173,99639.0
2019-04-09 11:30:00,52.71,52.72,52.63,52.65,131503.0,46.2173,46.2261,46.1472,46.1647,131503.0
2019-04-09 12:00:00,52.64,52.73,52.63,52.71,69114.0,46.156,46.2349,46.1472,46.2173,69114.0
2019-04-09 12:30:00,52.72,52.72,52.67,52.67,59538.0,46.2261,46.2261,46.1823,46.1823,59538.0
2019-04-09 13:00:00,52.66,52.67,52.62,52.65,73672.0,46.1735,46.1823,46.1384,46.1647,73672.0
2019-04-09 13:30:00,52.64,52.66,52.63,52.64,48697.0,46.156,46.1735,46.1472,46.156,48697.0
2019-04-09 14:00:00,52.64,52.64,52.6,52.63,72266.0,46.156,46.156,46.1209,46.1472,72266.0
2019-04-09 14:30:00,52.63,52.66,52.59,52.62,180302.0,46.1472,46.1735,46.1121,46.1384,180302.0
2019-04-09 15:00:00,52.63,52.67,52.61,52.62,91649.0,46.1472,46.1823,46.1296,46.1384,91649.0
2019-04-09 15:30:00,52.62,52.68,52.6,52.68,520851.0,46.1384,46.191,46.1209,46.191,520851.0
2019-04-10 09:30:00,52.77,52.92,52.72,52.9,239482.0,46.2699,46.4015,46.2261,46.3839,239482.0
2019-04-10 10:00:00,52.89,52.89,52.78,52.83,138984.0,46.3752,46.3752,46.2787,46.3225,138984.0
2019-04-10 10:30:00,52.85,52.89,52.82,52.88,57252.0,46.3401,46.3752,46.3138,46.3664,57252.0
2019-04-10 11:00:00,52.88,52.89,52.74,52.77,211454.0,46.3664,46.3752,46.2436,46.2699,211454.0
2019-04-10 11:30:00,52.77,52.81,52.76,52.79,59913.0,46.2699,46.305,46.2612,46.2875,59913.0
2019-04-10 12:00:00,52.79,52.79,52.73,52.75,108925.0,46.2875,46.2875,46.2349,46.2524,108925.0
2019-04-10 12:30:00,52.75,52.76,52.67,52.68,47449.0,46.2524,46.2612,46.1823,46.191,47449.0
2019-04-10 13:00:00,52.69,52.74,52.68,52.73,59194.0,46.1998,46.2436,46.191,46.2349,59194.0
2019-04-10 13:30:00,52.72,52.78,52.71,52.77,86703.0,46.2261,46.2787,46.2173,46.2699,86703.0
2019-04-10 14:00:00,52.77,52.78,52.7,52.73,93273.0,46.2699,46.2787,46.2086,46.2349,93273.0
2019-04-10 14:30:00,52.73,52.79,52.7,52.78,93881.0,46.2349,46.2875,46.2086,46.2787,93881.0
2019-04-10 15:00:00,52.79,52.82,52.76,52.76,136407.0,46.2875,46.3138,46.2612,46.2612,136407.0
2019-04-10 15:30:00,52.76,52.82,52.74,52.81,862263.0,46.2612,46.3138,46.2436,46.305,862263.0
2019-04-11 09:30:00,52.84,52.88,52.76,52.86,254809.0,46.3313,46.3664,46.2612,46.3489,254809.0
2019-04-11 10:00:00,52.87,52.91,52.83,52.86,115751.0,46.3576,46.3927,46.3225,46.3489,115751.0
2019-04-11 10:30:00,52.86,52.86,52.8,52.83,103629.0,46.3489,46.3489,46.2962,46.3225,103629.0
2019-04-11 11:00:00,52.84,52.88,52.83,52.85,123083.0,46.3313,46.3664,46.3225,46.3401,123083.0
2019-04-11 11:30:00,52.85,52.86,52.73,52.74,226305.0,46.3401,46.3489,46.2349,46.2436,226305.0
2019-04-11 12:00:00,52.74,52.78,52.73,52.74,63229.0,46.2436,46.2787,46.2349,46.2436,63229.0
2019-04-11 12:30:00,52.74,52.77,52.72,52.77,95597.0,46.2436,46.2699,46.2261,46.2699,95597.0
2019-04-11 13:00:00,52.76,52.79,52.75,52.77,56695.0,46.2612,46.2875,46.2524,46.2699,56695.0
2019-04-11 13:30:00,52.76,52.79,52.73,52.76,74173.0,46.2612,46.2875,46.2349,46.2612,74173.0
2019-04-11 14:00:00,52.77,52.78,52.71,52.72,87249.0,46.2699,46.2787,46.2173,46.2261,87249.0
2019-04-11 14:30:00,52.72,52.78,52.72,52.78,104215.0,46.2261,46.2787,46.2261,46.2787,104215.0
2019-04-11 15:00:00,52.78,52.8,52.76,52.79,83151.0,46.2787,46.2962,46.2612,46.2875,83151.0
2019-04-11 15:30:00,52.79,52.91,52.79,52.89,612198.0,46.2875,46.3927,46.2875,46.3752,612198.0
2019-04-12 09:30:00,53.04,53.09,52.82,52.99,551585.0,46.5067,46.5505,46.3138,46.4628,551585.0
2019-04-12 10:00:00,53.0,53.06,52.95,53.05,154845.0,46.4716,46.5242,46.4278,46.5154,154845.0
2019-04-12 10:30:00,53.03,53.03,52.95,52.97,78385.0,46.4979,46.4979,46.4278,46.4453,78385.0
2019-04-12 11:00:00,52.97,53.0,52.93,53.0,45826.0,46.4453,46.4716,46.4102,46.4716,45826.0
2019-04-12 11:30:00,53.0,53.01,52.95,52.97,57088.0,46.4716,46.4804,46.4278,46.4453,57088.0
2019-04-12 12:00:00,52.97,53.05,52.95,53.01,52654.0,46.4453,46.5154,46.4278,46.4804,52654.0
2019-04-12 12:30:00,53.02,53.06,53.0,53.05,55897.0,46.4891,46.5242,46.4716,46.5154,55897.0
2019-04-12 13:00:00,53.05,53.09,53.05,53.05,25746.0,46.5154,46.5505,46.5154,46.5154,25746.0
2019-04-12 13:30:00,53.06,53.07,53.03,53.04,44410.0,46.5242,46.533,46.4979,46.5067,44410.0
2019-04-12 14:00:00,53.05,53.1,53.04,53.08,133827.0,46.5154,46.5593,46.5067,46.5418,133827.0
2019-04-12 14:30:00,53.09,53.13,53.08,53.1,78487.0,46.5505,46.5856,46.5418,46.5593,78487.0
2019-04-12 15:00:00,53.09,53.15,53.08,53.15,83807.0,46.5505,46.6031,46.5418,46.6031,83807.0
2019-04-12 15:30:00,53.15,53.2,53.13,53.19,1473687.0,46.6031,46.647,46.5856,46.6382,1473687.0
2019-04-15 09:30:00,53.26,53.29,53.14,53.16,1113324.0,46.6996,46.7259,46.5944,46.6119,1113324.0
2019-04-15 10:00:00,53.16,53.17,53.08,53.15,176038.0,46.6119,46.6207,46.5418,46.6031,176038.0
2019-04-15 10:30:00,53.15,53.18,53.13,53.15,65481.0,46.6031,46.6294,46.5856,46.6031,65481.0
2019-04-15 11:00:00,53.17,53.2,53.14,53.16,61475.0,46.6207,46.647,46.5944,46.6119,61475.0
2019-04-15 11:30:00,53.16,53.17,53.11,53.12,51520.0,46.6119,46.6207,46.5681,46.5768,51520.0
2019-04-15 12:00:00,53.12,53.15,53.11,53.14,43003.0,46.5768,46.6031,46.5681,46.5944,43003.0
2019-04-15 12:30:00,53.13,53.17,53.13,53.16,33512.0,46.5856,46.6207,46.5856,46.6119,33512.0
2019-04-15 13:00:00,53.15,53.18,53.14,53.16,33425.0,46.6031,46.6294,46.5944,46.6119,33425.0
2019-04-15 13:30:00,53.16,53.19,53.15,53.18,72735.0,46.6119,46.6382,46.6031,46.6294,72735.0
2019-04-15 14:00:00,53.18,53.2,53.12,53.13,52097.0,46.6294,46.647,46.5768,46.5856,52097.0
2019-04-15 14:30:00,53.12,53.14,53.09,53.13,70041.0,46.5768,46.5944,46.5505,46.5856,70041.0
2019-04-15 15:00:00,53.12,53.15,53.11,53.14,240019.0,46.5768,46.6031,46.5681,46.5944,240019.0
2019-04-15 15:30:00,53.14,53.16,53.08,53.14,574461.0,46.5944,46.6119,46.5418,46.5944,574461.0
2019-04-16 09:30:00,53.24,53.29,53.2,53.22,193070.0,46.682,46.7259,46.647,46.6645,193070.0
2019-04-16 10:00:00,53.22,53.22,53.06,53.07,71772.0,46.6645,46.6645,46.5242,46.533,71772.0
2019-04-16 10:30:00,53.07,53.08,53.01,53.05,62584.0,46.533,46.5418,46.4804,46.5154,62584.0
2019-04-16 11:00:00,53.05,53.06,53.01,53.04,51280.0,46.5154,46.5242,46.4804,46.5067,51280.0
2019-04-16 11:30:00,53.02,53.03,52.92,52.93,94507.0,46.4891,46.4979,46.4015,46.4102,94507.0
2019-04-16 12:00:00,52.93,52.95,52.89,52.92,68063.0,46.4102,46.4278,46.3752,46.4015,68063.0
2019-04-16 12:30:00,52.91,52.93,52.85,52.89,36817.0,46.3927,46.4102,46.3401,46.3752,36817.0
2019-04-16 13:00:00,52.89,52.91,52.81,52.82,90232.0,46.3752,46.3927,46.305,46.3138,90232.0
2019-04-16 13:30:00,52.81,52.83,52.73,52.74,77727.0,46.305,46.3225,46.2349,46.2436,77727.0
2019-04-16 14:00:00,52.75,52.75,52.63,52.72,82290.0,46.2524,46.2524,46.1472,46.2261,82290.0
2019-04-16 14:30:00,52.73,52.79,52.73,52.76,67447.0,46.2349,46.2875,46.2349,46.2612,67447.0
2019-04-16 15:00:00,52.76,52.81,52.76,52.78,59875.0,46.2612,46.305,46.2612,46.2787,59875.0
2019-04-16 15:30:00,52.77,52.78,52.66,52.74,936537.0,46.2699,46.2787,46.1735,46.2436,936537.0
2019-04-17 09:30:00,52.88,52.88,52.62,52.67,314063.0,46.3664,46.3664,46.1384,46.1823,314063.0
2019-04-17 10:00:00,52.66,52.66,52.53,52.63,125386.0,46.1735,46.1735,46.0595,46.1472,125386.0
2019-04-17 10:30:00,52.62,52.64,52.52,52.52,146419.0,46.1384,46.156,46.0507,46.0507,146419.0
2019-04-17 11:00:00,52.52,52.62,52.51,52.6,121673.0,46.0507,46.1384,46.042,46.1209,121673.0
2019-04-17 11:30:00,52.59,52.59,52.52,52.58,160453.0,46.1121,46.1121,46.0507,46.1033,160453.0
2019-04-17 12:00:00,52.57,52.58,52.5,52.54,135041.0,46.0946,46.1033,46.0332,46.0683,135041.0
2019-04-17 12:30:00,52.54,52.55,52.48,52.51,84393.0,46.0683,46.077,46.0157,46.042,84393.0
2019-04-17 13:00:00,52.48,52.55,52.48,52.48,359631.0,46.0157,46.077,46.0157,46.0157,359631.0
2019-04-17 13:30:00,52.49,52.53,52.49,52.49,71192.0,46.0244,46.0595,46.0244,46.0244,71192.0
2019-04-17 14:00:00,52.49,52.51,52.42,52.44,148360.0,46.0244,46.042,45.9631,45.9806,148360.0
2019-04-17 14:30:00,52.44,52.54,52.43,52.53,129980.0,45.9806,46.0683,45.9718,46.0595,129980.0
2019-04-17 15:00:00,52.53,52.59,52.52,52.56,86383.0,46.0595,46.1121,46.0507,46.0858,86383.0
2019-04-17 15:30:00,52.56,52.57,52.45,52.46,542277.0,46.0858,46.0946,45.9894,45.9981,542277.0
2019-04-18 09:30:00,52.58,52.6,52.48,52.53,421138.0,46.1033,46.1209,46.0157,46.0595,421138.0
2019-04-18 10:00:00,52.52,52.56,52.49,52.55,87489.0,46.0507,46.0858,46.0244,46.077,87489.0
2019-04-18 10:30:00,52.54,52.6,52.49,52.59,178825.0,46.0683,46.1209,46.0244,46.1121,178825.0
2019-04-18 11:00:00,52.58,52.59,52.53,52.55,109182.0,46.1033,46.1121,46.0595,46.077,109182.0
2019-04-18 11:30:00,52.56,52.66,52.56,52.64,67067.0,46.0858,46.1735,46.0858,46.156,67067.0
2019-04-18 12:00:00,52.63,52.66,52.6,52.63,109388.0,46.1472,46.1735,46.1209,46.1472,109388.0
2019-04-18 12:30:00,52.63,52.72,52.63,52.68,47428.0,46.1472,46.2261,46.1472,46.191,47428.0
2019-04-18 13:00:00,52.68,52.69,52.65,52.68,50567.0,46.191,46.1998,46.1647,46.191,50567.0
2019-04-18 13:30:00,52.68,52.7,52.65,52.66,75787.0,46.191,46.2086,46.1647,46.1735,75787.0
2019-04-18 14:00:00,52.66,52.68,52.65,52.67,33105.0,46.1735,46.191,46.1647,46.1823,33105.0
2019-04-18 14:30:00,52.67,52.7,52.64,52.67,44751.0,46.1823,46.2086,46.156,46.1823,44751.0
2019-04-18 15:00:00,52.67,52.69,52.63,52.67,43774.0,46.1823,46.1998,46.1472,46.1823,43774.0
2019-04-18 15:30:00,52.66,52.66,52.55,52.6,439005.0,46.1735,46.1735,46.077,46.1209,439005.0
2019-04-22 09:30:00,52.41,52.45,52.28,52.38,225300.0,46.0409,46.076,45.9267,46.0145,225300.0
2019-04-22 10:00:00,52.38,52.41,52.29,52.34,84364.0,46.0145,46.0409,45.9354,45.9794,84364.0
2019-04-22 10:30:00,52.34,52.35,52.27,52.27,61073.0,45.9794,45.9882,45.9179,45.9179,61073.0
2019-04-22 11:00:00,52.27,52.28,52.22,52.25,178913.0,45.9179,45.9267,45.874,45.9003,178913.0
2019-04-22 11:30:00,52.25,52.26,52.2,52.22,73141.0,45.9003,45.9091,45.8564,45.874,73141.0
2019-04-22 12:00:00,52.21,52.21,52.16,52.2,65036.0,45.8652,45.8652,45.8212,45.8564,65036.0
2019-04-22 12:30:00,52.2,52.24,52.18,52.24,47743.0,45.8564,45.8915,45.8388,45.8915,47743.0
2019-04-22 13:00:00,52.24,52.25,52.2,52.25,40613.0,45.8915,45.9003,45.8564,45.9003,40613.0
2019-04-22 13:30:00,52.24,52.25,52.22,52.23,49232.0,45.8915,45.9003,45.874,45.8827,49232.0
2019-04-22 14:00:00,52.23,52.24,52.19,52.2,44473.0,45.8827,45.8915,45.8476,45.8564,44473.0
2019-04-22 14:30:00,52.2,52.24,52.17,52.22,55881.0,45.8564,45.8915,45.83,45.874,55881.0
2019-04-22 15:00:00,52.22,52.24,52.19,52.23,35691.0,45.874,45.8915,45.8476,45.8827,35691.0
2019-04-22 15:30:00,52.23,52.36,52.23,52.31,491295.0,45.8827,45.9969,45.8827,45.953,491295.0
2019-04-23 09:30:00,52.37,52.49,52.28,52.45,443960.0,46.0057,46.1111,45.9267,46.076,443960.0
2019-04-23 10:00:00,52.45,52.59,52.44,52.58,125221.0,46.076,46.199,46.0672,46.1902,125221.0
2019-04-23 10:30:00,52.59,52.59,52.45,52.49,95169.0,46.199,46.199,46.076,46.1111,95169.0
2019-04-23 11:00:00,52.5,52.61,52.47,52.6,63580.0,46.1199,46.2166,46.0936,46.2078,63580.0
2019-04-23 11:30:00,52.6,52.64,52.59,52.63,95790.0,46.2078,46.2429,46.199,46.2341,95790.0
2019-04-23 12:00:00,52.63,52.72,52.63,52.65,65826.0,46.2341,46.3132,46.2341,46.2517,65826.0
2019-04-23 12:30:00,52.66,52.67,52.56,52.59,78245.0,46.2605,46.2693,46.1726,46.199,78245.0
2019-04-23 13:00:00,52.6,52.65,52.59,52.61,42974.0,46.2078,46.2517,46.199,46.2166,42974.0
2019-04-23 13:30:00,52.62,52.65,52.6,52.63,45233.0,46.2253,46.2517,46.2078,46.2341,45233.0
2019-04-23 14:00:00,52.64,52.69,52.61,52.68,56538.0,46.2429,46.2868,46.2166,46.2781,56538.0
2019-04-23 14:30:00,52.67,52.72,52.67,52.71,58255.0,46.2693,46.3132,46.2693,46.3044,58255.0
2019-04-23 15:00:00,52.7,52.73,52.66,52.69,82624.0,46.2956,46.322,46.2605,46.2868,82624.0
2019-04-23 15:30:00,52.7,52.76,52.66,52.72,687951.0,46.2956,46.3483,46.2605,46.3132,687951.0
2019-04-24 09:30:00,52.73,52.89,52.67,52.87,490371.0,46.322,46.4625,46.2693,46.445,490371.0
2019-04-24 10:00:00,52.87,52.99,52.87,52.99,90351.0,46.445,46.5504,46.445,46.5504,90351.0
2019-04-24 10:30:00,52.99,53.0,52.94,52.97,64039.0,46.5504,46.5592,46.5065,46.5328,64039.0
2019-04-24 11:00:00,52.97,53.02,52.92,52.97,82503.0,46.5328,46.5767,46.4889,46.5328,82503.0
2019-04-24 11:30:00,52.97,53.01,52.9,52.91,60204.0,46.5328,46.5679,46.4713,46.4801,60204.0
2019-04-24 12:00:00,52.91,52.93,52.87,52.92,52126.0,46.4801,46.4977,46.445,46.4889,52126.0
2019-04-24 12:30:00,52.92,52.96,52.87,52.88,44932.0,46.4889,46.524,46.445,46.4537,44932.0
2019-04-24 13:00:00,52.88,52.88,52.8,52.86,72398.0,46.4537,46.4537,46.3835,46.4362,72398.0
2019-04-24 13:30:00,52.86,52.9,52.85,52.86,52367.0,46.4362,46.4713,46.4274,46.4362,52367.0
2019-04-24 14:00:00,52.86,52.9,52.84,52.87,34315.0,46.4362,46.4713,46.4186,46.445,34315.0
2019-04-24 14:30:00,52.87,52.96,52.86,52.95,84961.0,46.445,46.524,46.4362,46.5152,84961.0
2019-04-24 15:00:00,52.95,53.03,52.94,53.0,76504.0,46.5152,46.5855,46.5065,46.5592,76504.0
2019-04-24 15:30:00,53.0,53.01,52.91,52.92,597811.0,46.5592,46.5679,46.4801,46.4889,597811.0
2019-04-25 09:30:00,52.81,52.81,52.64,52.8,439914.0,46.3923,46.3923,46.2429,46.3835,439914.0
2019-04-25 10:00:00,52.8,52.84,52.75,52.79,109651.0,46.3835,46.4186,46.3395,46.3747,109651.0
2019-04-25 10:30:00,52.79,52.92,52.73,52.88,163267.0,46.3747,46.4889,46.322,46.4537,163267.0
2019-04-25 11:00:00,52.88,52.91,52.82,52.9,63889.0,46.4537,46.4801,46.401,46.4713,63889.0
2019-04-25 11:30:00,52.93,53.0,52.92,52.94,65212.0,46.4977,46.5592,46.4889,46.5065,65212.0
2019-04-25 12:00:00,52.94,52.96,52.89,52.91,60251.0,46.5065,46.524,46.4625,46.4801,60251.0
2019-04-25 12:30:00,52.91,52.96,52.89,52.95,40466.0,46.4801,46.524,46.4625,46.5152,40466.0
2019-04-25 13:00:00,52.95,53.02,52.92,53.01,29706.0,46.5152,46.5767,46.4889,46.5679,29706.0
2019-04-25 13:30:00,53.02,53.06,52.99,53.06,36454.0,46.5767,46.6119,46.5504,46.6119,36454.0
2019-04-25 14:00:00,53.08,53.09,53.04,53.04,39471.0,46.6294,46.6382,46.5943,46.5943,39471.0
2019-04-25 14:30:00,53.05,53.08,53.03,53.06,82698.0,46.6031,46.6294,46.5855,46.6119,82698.0
2019-04-25 15:00:00,53.06,53.1,53.02,53.05,48017.0,46.6119,46.647,46.5767,46.6031,48017.0
2019-04-25 15:30:00,53.05,53.12,53.02,53.02,432209.0,46.6031,46.6646,46.5767,46.5767,432209.0
2019-04-26 09:30:00,53.15,53.3,53.11,53.2,298356.0,46.6909,46.8227,46.6558,46.7349,298356.0
2019-04-26 10:00:00,53.21,53.26,53.15,53.25,96773.0,46.7436,46.7876,46.6909,46.7788,96773.0
2019-04-26 10:30:00,53.24,53.32,53.23,53.31,68649.0,46.77,46.8403,46.7612,46.8315,68649.0
2019-04-26 11:00:00,53.3,53.36,53.27,53.33,65625.0,46.8227,46.8754,46.7964,46.8491,65625.0
2019-04-26 11:30:00,53.32,53.34,53.28,53.3,44646.0,46.8403,46.8578,46.8051,46.8227,44646.0
2019-04-26 12:00:00,53.3,53.31,53.25,53.29,50672.0,46.8227,46.8315,46.7788,46.8139,50672.0
2019-04-26 12:30:00,53.3,53.33,53.25,53.29,38765.0,46.8227,46.8491,46.7788,46.8139,38765.0
2019-04-26 13:00:00,53.28,53.29,53.25,53.27,26301.0,46.8051,46.8139,46.7788,46.7964,26301.0
2019-04-26 13:30:00,53.27,53.29,53.21,53.21,23528.0,46.7964,46.8139,46.7436,46.7436,23528.0
2019-04-26 14:00:00,53.22,53.23,53.17,53.22,54710.0,46.7524,46.7612,46.7085,46.7524,54710.0
2019-04-26 14:30:00,53.22,53.26,53.21,53.24,44441.0,46.7524,46.7876,46.7436,46.77,44441.0
2019-04-26 15:00:00,53.23,53.3,53.23,53.27,80908.0,46.7612,46.8227,46.7612,46.7964,80908.0
2019-04-26 15:30:00,53.26,53.31,53.22,53.31,966439.0,46.7876,46.8315,46.7524,46.8315,966439.0
2019-04-29 09:30:00,53.28,53.38,53.26,53.32,253182.0,46.8051,46.893,46.7876,46.8403,253182.0
2019-04-29 10:00:00,53.33,53.34,53.19,53.19,132765.0,46.8491,46.8578,46.7261,46.7261,132765.0
2019-04-29 10:30:00,53.2,53.24,53.18,53.2,79886.0,46.7349,46.77,46.7173,46.7349,79886.0
2019-04-29 11:00:00,53.2,53.23,53.17,53.23,122221.0,46.7349,46.7612,46.7085,46.7612,122221.0
2019-04-29 11:30:00,53.23,53.25,53.19,53.22,43260.0,46.7612,46.7788,46.7261,46.7524,43260.0
2019-04-29 12:00:00,53.22,53.29,53.2,53.29,47506.0,46.7524,46.8139,46.7349,46.8139,47506.0
2019-04-29 12:30:00,53.28,53.3,53.26,53.27,105467.0,46.8051,46.8227,46.7876,46.7964,105467.0
2019-04-29 13:00:00,53.26,53.29,53.24,53.28,42168.0,46.7876,46.8139,46.77,46.8051,42168.0
2019-04-29 13:30:00,53.28,53.28,53.23,53.24,44601.0,46.8051,46.8051,46.7612,46.77,44601.0
2019-04-29 14:00:00,53.24,53.29,53.24,53.27,128747.0,46.77,46.8139,46.77,46.7964,128747.0
2019-04-29 14:30:00,53.26,53.27,53.22,53.23,90049.0,46.7876,46.7964,46.7524,46.7612,90049.0
2019-04-29 15:00:00,53.23,53.25,53.2,53.2,129755.0,46.7612,46.7788,46.7349,46.7349,129755.0
2019-04-29 15:30:00,53.21,53.23,53.15,53.18,552207.0,46.7436,46.7612,46.6909,46.7173,552207.0
2019-04-30 09:30:00,53.26,53.26,53.11,53.25,284745.0,46.7876,46.7876,46.6558,46.7788,284745.0
2019-04-30 10:00:00,53.26,53.38,53.26,53.33,84053.0,46.7876,46.893,46.7876,46.8491,84053.0
2019-04-30 10:30:00,53.34,53.46,53.33,53.46,64652.0,46.8578,46.9633,46.8491,46.9633,64652.0
2019-04-30 11:00:00,53.45,53.48,53.35,53.43,106461.0,46.9545,46.9808,46.8666,46.9369,106461.0
2019-04-30 11:30:00,53.43,53.57,53.42,53.52,52132.0,46.9369,47.0599,46.9281,47.016,52132.0
2019-04-30 12:00:00,53.53,53.55,53.48,53.51,75266.0,47.0248,47.0423,46.9808,47.0072,75266.0
2019-04-30 12:30:00,53.51,53.54,53.48,53.52,55118.0,47.0072,47.0335,46.9808,47.016,55118.0
2019-04-30 13:00:00,53.53,53.58,53.52,53.56,33878.0,47.0248,47.0687,47.016,47.0511,33878.0
2019-04-30 13:30:00,53.56,53.69,53.55,53.68,60058.0,47.0511,47.1653,47.0423,47.1565,60058.0
2019-04-30 14:00:00,53.68,53.69,53.56,53.62,52741.0,47.1565,47.1653,47.0511,47.1038,52741.0
2019-04-30 14:30:00,53.62,53.7,53.6,53.69,155755.0,47.1038,47.1741,47.0862,47.1653,155755.0
2019-04-30 15:00:00,53.69,53.73,53.67,53.69,105350.0,47.1653,47.2005,47.1477,47.1653,105350.0
2019-04-30 15:30:00,53.69,53.82,53.67,53.77,810352.0,47.1653,47.2795,47.1477,47.2356,810352.0
2019-05-01 09:30:00,53.65,53.71,53.51,53.57,494233.0,47.1302,47.1829,47.0072,47.0599,494233.0
2019-05-01 10:00:00,53.56,53.69,53.52,53.62,355074.0,47.0511,47.1653,47.016,47.1038,355074.0
2019-05-01 10:30:00,53.62,53.65,53.55,53.59,85293.0,47.1038,47.1302,47.0423,47.0775,85293.0
2019-05-01 11:00:00,53.58,53.62,53.54,53.59,92187.0,47.0687,47.1038,47.0335,47.0775,92187.0
2019-05-01 11:30:00,53.59,53.64,53.57,53.63,145309.0,47.0775,47.1214,47.0599,47.1126,145309.0
2019-05-01 12:00:00,53.62,53.62,53.55,53.59,38366.0,47.1038,47.1038,47.0423,47.0775,38366.0
2019-05-01 12:30:00,53.59,53.6,53.54,53.6,867645.0,47.0775,47.0862,47.0335,47.0862,867645.0
2019-05-01 13:00:00,53.6,53.65,53.55,53.58,131956.0,47.0862,47.1302,47.0423,47.0687,131956.0
2019-05-01 13:30:00,53.58,53.63,53.57,53.62,70783.0,47.0687,47.1126,47.0599,47.1038,70783.0
2019-05-01 14:00:00,53.62,53.75,53.6,53.66,508365.0,47.1038,47.218,47.0862,47.139,508365.0
2019-05-01 14:30:00,53.65,53.68,53.35,53.46,1188934.0,47.1302,47.1565,46.8666,46.9633,1188934.0
2019-05-01 15:00:00,53.43,53.5,53.36,53.39,140258.0,46.9369,46.9984,46.8754,46.9018,140258.0
2019-05-01 15:30:00,53.4,53.41,53.26,53.27,580381.0,46.9106,46.9193,46.7876,46.7964,580381.0
2019-05-02 09:30:00,53.23,53.45,53.23,53.4,387818.0,46.7612,46.9545,46.7612,46.9106,387818.0
2019-05-02 10:00:00,53.42,53.5,53.38,53.39,71898.0,46.9281,46.9984,46.893,46.9018,71898.0
2019-05-02 10:30:00,53.38,53.39,53.27,53.27,67484.0,46.893,46.9018,46.7964,46.7964,67484.0
2019-05-02 11:00:00,53.27,53.27,53.06,53.1,145516.0,46.7964,46.7964,46.6119,46.647,145516.0
2019-05-02 11:30:00,53.11,53.22,53.05,53.22,154044.0,46.6558,46.7524,46.6031,46.7524,154044.0
2019-05-02 12:00:00,53.22,53.26,53.14,53.22,69114.0,46.7524,46.7876,46.6822,46.7524,69114.0
2019-05-02 12:30:00,53.23,53.31,53.22,53.3,52702.0,46.7612,46.8315,46.7524,46.8227,52702.0
2019-05-02 13:00:00,53.29,53.4,53.23,53.34,64065.0,46.8139,46.9106,46.7612,46.8578,64065.0
2019-05-02 13:30:00,53.33,53.39,53.31,53.35,60559.0,46.8491,46.9018,46.8315,46.8666,60559.0
2019-05-02 14:00:00,53.34,53.38,53.31,53.33,102499.0,46.8578,46.893,46.8315,46.8491,102499.0
2019-05-02 14:30:00,53.33,53.35,53.21,53.28,90689.0,46.8491,46.8666,46.7436,46.8051,90689.0
2019-05-02 15:00:00,53.29,53.36,53.27,53.33,49956.0,46.8139,46.8754,46.7964,46.8491,49956.0
2019-05-02 15:30:00,53.32,53.37,53.22,53.29,932257.0,46.8403,46.8842,46.7524,46.8139,932257.0
2019-05-03 09:30:00,53.41,53.52,53.4,53.41,183940.0,46.9193,47.016,46.9106,46.9193,183940.0
2019-05-03 10:00:00,53.41,53.48,53.36,53.39,121105.0,46.9193,46.9808,46.8754,46.9018,121105.0
2019-05-03 10:30:00,53.4,53.52,53.38,53.51,56978.0,46.9106,47.016,46.893,47.0072,56978.0
2019-05-03 11:00:00,53.51,53.57,53.46,53.51,42978.0,47.0072,47.0599,46.9633,47.0072,42978.0
2019-05-03 11:30:00,53.53,53.59,53.48,53.58,50047.0,47.0248,47.0775,46.9808,47.0687,50047.0
2019-05-03 12:00:00,53.58,53.63,53.57,53.58,44484.0,47.0687,47.1126,47.0599,47.0687,44484.0
2019-05-03 12:30:00,53.59,53.61,53.55,53.55,41595.0,47.0775,47.095,47.0423,47.0423,41595.0
2019-05-03 13:00:00,53.55,53.62,53.54,53.61,27345.0,47.0423,47.1038,47.0335,47.095,27345.0
2019-05-03 13:30:00,53.61,53.64,53.59,53.61,43890.0,47.095,47.1214,47.0775,47.095,43890.0
2019-05-03 14:00:00,53.6,53.61,53.56,53.59,50370.0,47.0862,47.095,47.0511,47.0775,50370.0
2019-05-03 14:30:00,53.59,53.63,53.58,53.59,25425.0,47.0775,47.1126,47.0687,47.0775,25425.0
2019-05-03 15:00:00,53.58,53.62,53.57,53.6,83077.0,47.0687,47.1038,47.0599,47.0862,83077.0
2019-05-03 15:30:00,53.59,53.62,53.54,53.6,392526.0,47.0775,47.1038,47.0335,47.0862,392526.0
2019-05-06 09:30:00,53.19,53.41,53.16,53.38,504502.0,46.7261,46.9193,46.6997,46.893,504502.0
2019-05-06 10:00:00,53.37,53.38,53.25,53.28,214709.0,46.8842,46.893,46.7788,46.8051,214709.0
2019-05-06 10:30:00,53.27,53.35,53.24,53.32,92619.0,46.7964,46.8666,46.77,46.8403,92619.0
2019-05-06 11:00:00,53.31,53.39,53.3,53.38,137328.0,46.8315,46.9018,46.8227,46.893,137328.0
2019-05-06 11:30:00,53.38,53.39,53.3,53.34,94746.0,46.893,46.9018,46.8227,46.8578,94746.0
2019-05-06 12:00:00,53.35,53.36,53.3,53.35,55730.0,46.8666,46.8754,46.8227,46.8666,55730.0
2019-05-06 12:30:00,53.36,53.39,53.34,53.37,68804.0,46.8754,46.9018,46.8578,46.8842,68804.0
2019-05-06 13:00:00,53.36,53.41,53.34,53.4,59863.0,46.8754,46.9193,46.8578,46.9106,59863.0
2019-05-06 13:30:00,53.4,53.4,53.33,53.36,45214.0,46.9106,46.9106,46.8491,46.8754,45214.0
2019-05-06 14:00:00,53.35,53.38,53.34,53.37,86465.0,46.8666,46.893,46.8578,46.8842,86465.0
2019-05-06 14:30:00,53.37,53.51,53.36,53.48,73700.0,46.8842,47.0072,46.8754,46.9808,73700.0
2019-05-06 15:00:00,53.48,53.55,53.48,53.52,118473.0,46.9808,47.0423,46.9808,47.016,118473.0
2019-05-06 15:30:00,53.52,53.57,53.45,53.46,291419.0,47.016,47.0599,46.9545,46.9633,291419.0
2019-05-07 09:30:00,53.23,53.31,53.07,53.13,280273.0,46.7612,46.8315,46.6207,46.6734,280273.0
2019-05-07 10:00:00,53.12,53.13,52.99,53.12,124329.0,46.6646,46.6734,46.5504,46.6646,124329.0
2019-05-07 10:30:00,53.12,53.13,52.97,53.05,159064.0,46.6646,46.6734,46.5328,46.6031,159064.0
2019-05-07 11:00:00,53.05,53.14,52.97,53.04,155518.0,46.6031,46.6822,46.5328,46.5943,155518.0
2019-05-07 11:30:00,53.04,53.1,52.89,52.96,225251.0,46.5943,46.647,46.4625,46.524,225251.0
2019-05-07 12:00:00,52.94,53.06,52.89,53.05,158954.0,46.5065,46.6119,46.4625,46.6031,158954.0
2019-05-07 12:30:00,53.05,53.13,53.04,53.08,209030.0,46.6031,46.6734,46.5943,46.6294,209030.0
2019-05-07 13:00:00,53.05,53.06,52.84,52.85,59592.0,46.6031,46.6119,46.4186,46.4274,59592.0
2019-05-07 13:30:00,52.85,52.96,52.82,52.93,81650.0,46.4274,46.524,46.401,46.4977,81650.0
2019-05-07 14:00:00,52.92,52.97,52.8,52.82,127186.0,46.4889,46.5328,46.3835,46.401,127186.0
2019-05-07 14:30:00,52.82,52.86,52.74,52.84,259144.0,46.401,46.4362,46.3308,46.4186,259144.0
2019-05-07 15:00:00,52.84,52.84,52.73,52.74,237990.0,46.4186,46.4186,46.322,46.3308,237990.0
2019-05-07 15:30:00,52.74,52.9,52.56,52.84,960135.0,46.3308,46.4713,46.1726,46.4186,960135.0
2019-05-08 09:30:00,52.8,52.87,52.74,52.87,556744.0,46.3835,46.445,46.3308,46.445,556744.0
2019-05-08 10:00:00,52.87,52.9,52.75,52.76,103538.0,46.445,46.4713,46.3395,46.3483,103538.0
2019-05-08 10:30:00,52.78,52.87,52.71,52.87,140220.0,46.3659,46.445,46.3044,46.445,140220.0
2019-05-08 11:00:00,52.87,52.96,52.8,52.85,373033.0,46.445,46.524,46.3835,46.4274,373033.0
2019-05-08 11:30:00,52.85,52.86,52.75,52.82,124105.0,46.4274,46.4362,46.3395,46.401,124105.0
2019-05-08 12:00:00,52.83,52.84,52.74,52.84,80652.0,46.4098,46.4186,46.3308,46.4186,80652.0
2019-05-08 12:30:00,52.83,52.95,52.82,52.95,64628.0,46.4098,46.5152,46.401,46.5152,64628.0
2019-05-08 13:00:00,52.96,52.96,52.87,52.91,61679.0,46.524,46.524,46.445,46.4801,61679.0
2019-05-08 13:30:00,52.92,52.93,52.87,52.92,72494.0,46.4889,46.4977,46.445,46.4889,72494.0
2019-05-08 14:00:00,52.93,52.93,52.87,52.9,92025.0,46.4977,46.4977,46.445,46.4713,92025.0
2019-05-08 14:30:00,52.91,52.94,52.88,52.91,76670.0,46.4801,46.5065,46.4537,46.4801,76670.0
2019-05-08 15:00:00,52.94,52.99,52.9,52.97,166142.0,46.5065,46.5504,46.4713,46.5328,166142.0
2019-05-08 15:30:00,52.98,52.99,52.7,52.72,254136.0,46.5416,46.5504,46.2956,46.3132,254136.0
2019-05-09 09:30:00,52.53,52.64,52.44,52.46,305350.0,46.1463,46.2429,46.0672,46.0848,305350.0
2019-05-09 10:00:00,52.45,52.48,52.32,52.44,291918.0,46.076,46.1024,45.9618,46.0672,291918.0
2019-05-09 10:30:00,52.43,52.52,52.39,52.39,108264.0,46.0584,46.1375,46.0233,46.0233,108264.0
2019-05-09 11:00:00,52.39,52.43,52.3,52.32,159100.0,46.0233,46.0584,45.9442,45.9618,159100.0
2019-05-09 11:30:00,52.37,52.48,52.35,52.44,79539.0,46.0057,46.1024,45.9882,46.0672,79539.0
2019-05-09 12:00:00,52.44,52.59,52.4,52.55,108255.0,46.0672,46.199,46.0321,46.1639,108255.0
2019-05-09 12:30:00,52.55,52.72,52.55,52.7,409734.0,46.1639,46.3132,46.1639,46.2956,409734.0
2019-05-09 13:00:00,52.69,52.76,52.66,52.69,86068.0,46.2868,46.3483,46.2605,46.2868,86068.0
2019-05-09 13:30:00,52.68,52.8,52.65,52.71,212983.0,46.2781,46.3835,46.2517,46.3044,212983.0
2019-05-09 14:00:00,52.71,52.8,52.68,52.77,77009.0,46.3044,46.3835,46.2781,46.3571,77009.0
2019-05-09 14:30:00,52.77,52.82,52.69,52.7,120059.0,46.3571,46.401,46.2868,46.2956,120059.0
2019-05-09 15:00:00,52.7,52.74,52.6,52.73,94102.0,46.2956,46.3308,46.2078,46.322,94102.0
2019-05-09 15:30:00,52.74,52.81,52.67,52.72,300815.0,46.3308,46.3923,46.2693,46.3132,300815.0
2019-05-10 09:30:00,52.61,52.77,52.59,52.76,191853.0,46.2166,46.3571,46.199,46.3483,191853.0
2019-05-10 10:00:00,52.76,52.76,52.61,52.65,116569.0,46.3483,46.3483,46.2166,46.2517,116569.0
2019-05-10 10:30:00,52.63,52.65,52.5,52.52,145149.0,46.2341,46.2517,46.1199,46.1375,145149.0
2019-05-10 11:00:00,52.52,52.61,52.45,52.53,118302.0,46.1375,46.2166,46.076,46.1463,118302.0
2019-05-10 11:30:00,52.53,52.64,52.49,52.63,317907.0,46.1463,46.2429,46.1111,46.2341,317907.0
2019-05-10 12:00:00,52.62,52.86,52.6,52.85,92527.0,46.2253,46.4362,46.2078,46.4274,92527.0
2019-05-10 12:30:00,52.84,52.93,52.84,52.91,81650.0,46.4186,46.4977,46.4186,46.4801,81650.0
2019-05-10 13:00:00,52.91,53.07,52.89,53.0,104467.0,46.4801,46.6207,46.4625,46.5592,104467.0
2019-05-10 13:30:00,53.0,53.1,52.98,53.06,89850.0,46.5592,46.647,46.5416,46.6119,89850.0
2019-05-10 14:00:00,53.06,53.14,53.04,53.09,50070.0,46.6119,46.6822,46.5943,46.6382,50070.0
2019-05-10 14:30:00,53.09,53.21,53.06,53.16,62397.0,46.6382,46.7436,46.6119,46.6997,62397.0
2019-05-10 15:00:00,53.17,53.45,53.17,53.41,81747.0,46.7085,46.9545,46.7085,46.9193,81747.0
2019-05-10 15:30:00,53.4,53.4,53.21,53.38,759242.0,46.9106,46.9106,46.7436,46.893,759242.0
2019-05-13 09:30:00,52.87,53.09,52.86,52.94,408831.0,46.445,46.6382,46.4362,46.5065,408831.0
2019-05-13 10:00:00,52.94,52.95,52.83,52.94,329427.0,46.5065,46.5152,46.4098,46.5065,329427.0
2019-05-13 10:30:00,52.93,53.02,52.84,52.87,244727.0,46.4977,46.5767,46.4186,46.445,244727.0
2019-05-13 11:00:00,52.88,52.98,52.86,52.93,126870.0,46.4537,46.5416,46.4362,46.4977,126870.0
2019-05-13 11:30:00,52.94,53.04,52.9,53.03,179916.0,46.5065,46.5943,46.4713,46.5855,179916.0
2019-05-13 12:00:00,53.02,53.02,52.9,52.91,154658.0,46.5767,46.5767,46.4713,46.4801,154658.0
2019-05-13 12:30:00,52.92,52.99,52.87,52.87,135592.0,46.4889,46.5504,46.445,46.445,135592.0
2019-05-13 13:00:00,52.86,52.89,52.81,52.85,116168.0,46.4362,46.4625,46.3923,46.4274,116168.0
2019-05-13 13:30:00,52.85,52.99,52.85,52.98,97979.0,46.4274,46.5504,46.4274,46.5416,97979.0
2019-05-13 14:00:00,52.98,53.11,52.92,53.05,263566.0,46.5416,46.6558,46.4889,46.6031,263566.0
2019-05-13 14:30:00,53.05,53.16,52.97,53.09,157283.0,46.6031,46.6997,46.5328,46.6382,157283.0
2019-05-13 15:00:00,53.08,53.15,52.98,53.01,203787.0,46.6294,46.6909,46.5416,46.5679,203787.0
2019-05-13 15:30:00,53.0,53.15,52.94,53.08,412118.0,46.5592,46.6909,46.5065,46.6294,412118.0
2019-05-14 09:30:00,53.18,53.29,53.07,53.22,228493.0,46.7173,46.8139,46.6207,46.7524,228493.0
2019-05-14 10:00:00,53.23,53.34,53.14,53.33,158862.0,46.7612,46.8578,46.6822,46.8491,158862.0
2019-05-14 10:30:00,53.34,53.35,53.24,53.33,117118.0,46.8578,46.8666,46.77,46.8491,117118.0
2019-05-14 11:00:00,53.33,53.36,53.29,53.33,220690.0,46.8491,46.8754,46.8139,46.8491,220690.0
2019-05-14 11:30:00,53.32,53.43,53.31,53.42,110342.0,46.8403,46.9369,46.8315,46.9281,110342.0
2019-05-14 12:00:00,53.41,53.42,53.34,53.35,153456.0,46.9193,46.9281,46.8578,46.8666,153456.0
2019-05-14 12:30:00,53.35,53.36,53.31,53.32,285847.0,46.8666,46.8754,46.8315,46.8403,285847.0
2019-05-14 13:00:00,53.32,53.4,53.31,53.38,193856.0,46.8403,46.9106,46.8315,46.893,193856.0
2019-05-14 13:30:00,53.38,53.41,53.36,53.36,192864.0,46.893,46.9193,46.8754,46.8754,192864.0
2019-05-14 14:00:00,53.37,53.43,53.3,53.4,139872.0,46.8842,46.9369,46.8227,46.9106,139872.0
2019-05-14 14:30:00,53.4,53.4,53.27,53.3,152432.0,46.9106,46.9106,46.7964,46.8227,152432.0
2019-05-14 15:00:00,53.3,53.36,53.27,53.29,154843.0,46.8227,46.8754,46.7964,46.8139,154843.0
2019-05-14 15:30:00,53.3,53.3,53.16,53.16,486975.0,46.8227,46.8227,46.6997,46.6997,486975.0
2019-05-15 09:30:00,53.06,53.2,52.98,53.14,290432.0,46.6119,46.7349,46.5416,46.6822,290432.0
2019-05-15 10:00:00,53.14,53.32,53.05,53.28,443421.0,46.6822,46.8403,46.6031,46.8051,443421.0
2019-05-15 10:30:00,53.29,53.33,53.24,53.31,166231.0,46.8139,46.8491,46.77,46.8315,166231.0
2019-05-15 11:00:00,53.32,53.4,53.29,53.39,129985.0,46.8403,46.9106,46.8139,46.9018,129985.0
2019-05-15 11:30:00,53.4,53.47,53.38,53.45,51914.0,46.9106,46.972,46.893,46.9545,51914.0
2019-05-15 12:00:00,53.46,53.48,53.41,53.45,48564.0,46.9633,46.9808,46.9193,46.9545,48564.0
2019-05-15 12:30:00,53.45,53.49,53.41,53.44,47033.0,46.9545,46.9896,46.9193,46.9457,47033.0
2019-05-15 13:00:00,53.44,53.45,53.36,53.38,142808.0,46.9457,46.9545,46.8754,46.893,142808.0
2019-05-15 13:30:00,53.37,53.44,53.37,53.44,150961.0,46.8842,46.9457,46.8842,46.9457,150961.0
2019-05-15 14:00:00,53.44,53.46,53.41,53.42,61091.0,46.9457,46.9633,46.9193,46.9281,61091.0
2019-05-15 14:30:00,53.43,53.49,53.42,53.43,172752.0,46.9369,46.9896,46.9281,46.9369,172752.0
2019-05-15 15:00:00,53.43,53.47,53.39,53.45,96665.0,46.9369,46.972,46.9018,46.9545,96665.0
2019-05-15 15:30:00,53.45,53.45,53.32,53.33,1155361.0,46.9545,46.9545,46.8403,46.8491,1155361.0
2019-05-16 09:30:00,53.42,53.77,53.38,53.75,244829.0,46.9281,47.2356,46.893,47.218,244829.0
2019-05-16 10:00:00,53.75,53.86,53.75,53.84,101640.0,47.218,47.3147,47.218,47.2971,101640.0
2019-05-16 10:30:00,53.84,53.85,53.76,53.84,111549.0,47.2971,47.3059,47.2268,47.2971,111549.0
2019-05-16 11:00:00,53.83,53.93,53.82,53.88,148461.0,47.2883,47.3761,47.2795,47.3322,148461.0
2019-05-16 11:30:00,53.87,53.92,53.86,53.9,80992.0,47.3234,47.3674,47.3147,47.3498,80992.0
2019-05-16 12:00:00,53.9,53.95,53.89,53.9,131208.0,47.3498,47.3937,47.341,47.3498,131208.0
2019-05-16 12:30:00,53.89,53.9,53.83,53.86,70608.0,47.341,47.3498,47.2883,47.3147,70608.0
2019-05-16 13:00:00,53.87,53.9,53.83,53.88,89020.0,47.3234,47.3498,47.2883,47.3322,89020.0
2019-05-16 13:30:00,53.88,53.88,53.8,53.83,80190.0,47.3322,47.3322,47.2619,47.2883,80190.0
2019-05-16 14:00:00,53.82,53.89,53.78,53.89,57037.0,47.2795,47.341,47.2444,47.341,57037.0
2019-05-16 14:30:00,53.9,53.91,53.8,53.85,73655.0,47.3498,47.3586,47.2619,47.3059,73655.0
2019-05-16 15:00:00,53.84,53.84,53.73,53.76,212016.0,47.2971,47.2971,47.2005,47.2268,212016.0
2019-05-16 15:30:00,53.77,53.79,53.62,53.76,490378.0,47.2356,47.2532,47.1038,47.2268,490378.0
2019-05-17 09:30:00,53.51,53.62,53.45,53.55,208754.0,47.0072,47.1038,46.9545,47.0423,208754.0
2019-05-17 10:00:00,53.54,53.73,53.54,53.69,226952.0,47.0335,47.2005,47.0335,47.1653,226952.0
2019-05-17 10:30:00,53.69,53.89,53.65,53.85,116989.0,47.1653,47.341,47.1302,47.3059,116989.0
2019-05-17 11:00:00,53.85,53.91,53.84,53.87,127849.0,47.3059,47.3586,47.2971,47.3234,127849.0
2019-05-17 11:30:00,53.87,53.89,53.77,53.83,108195.0,47.3234,47.341,47.2356,47.2883,108195.0
2019-05-17 12:00:00,53.83,53.83,53.72,53.76,98537.0,47.2883,47.2883,47.1917,47.2268,98537.0
2019-05-17 12:30:00,53.76,53.81,53.72,53.79,89737.0,47.2268,47.2707,47.1917,47.2532,89737.0
2019-05-17 13:00:00,53.79,53.86,53.78,53.85,99499.0,47.2532,47.3147,47.2444,47.3059,99499.0
2019-05-17 13:30:00,53.84,53.91,53.81,53.91,78748.0,47.2971,47.3586,47.2707,47.3586,78748.0
2019-05-17 14:00:00,53.9,53.92,53.86,53.89,81778.0,47.3498,47.3674,47.3147,47.341,81778.0
2019-05-17 14:30:00,53.89,53.95,53.87,53.91,86118.0,47.341,47.3937,47.3234,47.3586,86118.0
2019-05-17 15:00:00,53.91,53.93,53.71,53.83,195240.0,47.3586,47.3761,47.1829,47.2883,195240.0
2019-05-17 15:30:00,53.84,53.85,53.7,53.75,575804.0,47.2971,47.3059,47.1741,47.218,575804.0
2019-05-20 09:30:00,53.55,53.72,53.51,53.68,504450.0,47.13,47.2797,47.0948,47.2445,504450.0
2019-05-20 10:00:00,53.68,53.77,53.65,53.75,490566.0,47.2445,47.3237,47.2181,47.3061,490566.0
2019-05-20 10:30:00,53.75,53.79,53.69,53.73,70155.0,47.3061,47.3413,47.2533,47.2885,70155.0
2019-05-20 11:00:00,53.74,53.75,53.67,53.69,126991.0,47.2973,47.3061,47.2357,47.2533,126991.0
2019-05-20 11:30:00,53.69,53.73,53.58,53.6,85809.0,47.2533,47.2885,47.1564,47.174,85809.0
2019-05-20 12:00:00,53.6,53.68,53.59,53.6,65780.0,47.174,47.2445,47.1652,47.174,65780.0
2019-05-20 12:30:00,53.6,53.62,53.54,53.55,124402.0,47.174,47.1916,47.1212,47.13,124402.0
2019-05-20 13:00:00,53.55,53.59,53.53,53.57,53482.0,47.13,47.1652,47.1124,47.1476,53482.0
2019-05-20 13:30:00,53.56,53.61,53.55,53.59,48383.0,47.1388,47.1828,47.13,47.1652,48383.0
2019-05-20 14:00:00,53.59,53.59,53.52,53.52,150311.0,47.1652,47.1652,47.1036,47.1036,150311.0
2019-05-20 14:30:00,53.52,53.54,53.43,53.47,63815.0,47.1036,47.1212,47.0244,47.0596,63815.0
2019-05-20 15:00:00,53.47,53.47,53.33,53.4,83034.0,47.0596,47.0596,46.9364,46.998,83034.0
2019-05-20 15:30:00,53.41,53.53,53.38,53.48,1585351.0,47.0068,47.1124,46.9804,47.0684,1585351.0
2019-05-21 09:30:00,53.69,53.8,53.61,53.73,191701.0,47.2533,47.3501,47.1828,47.2885,191701.0
2019-05-21 10:00:00,53.72,53.76,53.69,53.75,102988.0,47.2797,47.3149,47.2533,47.3061,102988.0
2019-05-21 10:30:00,53.75,53.87,53.75,53.84,61936.0,47.3061,47.4117,47.3061,47.3853,61936.0
2019-05-21 11:00:00,53.84,53.87,53.79,53.85,57478.0,47.3853,47.4117,47.3413,47.3941,57478.0
2019-05-21 11:30:00,53.86,53.87,53.78,53.85,76931.0,47.4029,47.4117,47.3325,47.3941,76931.0
2019-05-21 12:00:00,53.85,53.87,53.82,53.85,74651.0,47.3941,47.4117,47.3677,47.3941,74651.0
2019-05-21 12:30:00,53.85,53.86,53.81,53.85,45474.0,47.3941,47.4029,47.3589,47.3941,45474.0
2019-05-21 13:00:00,53.86,53.86,53.82,53.84,27707.0,47.4029,47.4029,47.3677,47.3853,27707.0
2019-05-21 13:30:00,53.82,53.84,53.79,53.84,106787.0,47.3677,47.3853,47.3413,47.3853,106787.0
2019-05-21 14:00:00,53.84,53.85,53.81,53.85,39799.0,47.3853,47.3941,47.3589,47.3941,39799.0
2019-05-21 14:30:00,53.84,53.84,53.81,53.82,52526.0,47.3853,47.3853,47.3589,47.3677,52526.0
2019-05-21 15:00:00,53.82,53.83,53.77,53.81,90812.0,47.3677,47.3765,47.3237,47.3589,90812.0
2019-05-21 15:30:00,53.81,53.83,53.74,53.77,604859.0,47.3589,47.3765,47.2973,47.3237,604859.0
2019-05-22 09:30:00,53.75,53.75,53.65,53.75,95184.0,47.3061,47.3061,47.2181,47.3061,95184.0
2019-05-22 10:00:00,53.75,53.93,53.73,53.83,238413.0,47.3061,47.4645,47.2885,47.3765,238413.0
2019-05-22 10:30:00,53.83,53.85,53.74,53.78,159530.0,47.3765,47.3941,47.2973,47.3325,159530.0
2019-05-22 11:00:00,53.78,53.86,53.74,53.85,59979.0,47.3325,47.4029,47.2973,47.3941,59979.0
2019-05-22 11:30:00,53.86,53.87,53.82,53.86,66007.0,47.4029,47.4117,47.3677,47.4029,66007.0
2019-05-22 12:00:00,53.85,53.87,53.8,53.83,72652.0,47.3941,47.4117,47.3501,47.3765,72652.0
2019-05-22 12:30:00,53.83,53.85,53.79,53.81,43007.0,47.3765,47.3941,47.3413,47.3589,43007.0
2019-05-22 13:00:00,53.81,53.84,53.78,53.84,48333.0,47.3589,47.3853,47.3325,47.3853,48333.0
2019-05-22 13:30:00,53.84,53.89,53.82,53.89,38533.0,47.3853,47.4293,47.3677,47.4293,38533.0
2019-05-22 14:00:00,53.88,53.91,53.85,53.91,70490.0,47.4205,47.4469,47.3941,47.4469,70490.0
2019-05-22 14:30:00,53.9,53.95,53.89,53.91,52007.0,47.4381,47.4821,47.4293,47.4469,52007.0
2019-05-22 15:00:00,53.91,53.95,53.9,53.93,89580.0,47.4469,47.4821,47.4381,47.4645,89580.0
2019-05-22 15:30:00,53.92,53.95,53.88,53.93,443838.0,47.4557,47.4821,47.4205,47.4645,443838.0
2019-05-23 09:30:00,53.73,53.78,53.65,53.69,458154.0,47.2885,47.3325,47.2181,47.2533,458154.0
2019-05-23 10:00:00,53.69,53.79,53.68,53.79,218410.0,47.2533,47.3413,47.2445,47.3413,218410.0
2019-05-23 10:30:00,53.79,53.82,53.75,53.82,130321.0,47.3413,47.3677,47.3061,47.3677,130321.0
2019-05-23 11:00:00,53.81,53.82,53.73,53.76,133244.0,47.3589,47.3677,47.2885,47.3149,133244.0
2019-05-23 11:30:00,53.76,53.77,53.67,53.69,288697.0,47.3149,47.3237,47.2357,47.2533,288697.0
2019-05-23 12:00:00,53.69,53.76,53.68,53.75,135962.0,47.2533,47.3149,47.2445,47.3061,135962.0
2019-05-23 12:30:00,53.76,53.76,53.62,53.64,99803.0,47.3149,47.3149,47.1916,47.2092,99803.0
2019-05-23 13:00:00,53.63,53.68,53.6,53.67,108823.0,47.2004,47.2445,47.174,47.2357,108823.0
2019-05-23 13:30:00,53.66,53.72,53.65,53.71,88225.0,47.2269,47.2797,47.2181,47.2709,88225.0
2019-05-23 14:00:00,53.7,53.77,53.69,53.72,83388.0,47.2621,47.3237,47.2533,47.2797,83388.0
2019-05-23 14:30:00,53.72,53.77,53.66,53.71,95446.0,47.2797,47.3237,47.2269,47.2709,95446.0
2019-05-23 15:00:00,53.7,53.88,53.65,53.84,153443.0,47.2621,47.4205,47.2181,47.3853,153443.0
2019-05-23 15:30:00,53.84,53.91,53.76,53.89,1121503.0,47.3853,47.4469,47.3149,47.4293,1121503.0
2019-05-24 09:30:00,54.05,54.14,54.03,54.05,234547.0,47.5701,47.6493,47.5525,47.5701,234547.0
2019-05-24 10:00:00,54.05,54.06,53.99,54.04,63526.0,47.5701,47.5789,47.5173,47.5613,63526.0
2019-05-24 10:30:00,54.02,54.09,53.94,53.94,91323.0,47.5437,47.6053,47.4733,47.4733,91323.0
2019-05-24 11:00:00,53.94,53.95,53.86,53.9,122001.0,47.4733,47.4821,47.4029,47.4381,122001.0
2019-05-24 11:30:00,53.9,53.98,53.89,53.95,72746.0,47.4381,47.5085,47.4293,47.4821,72746.0
2019-05-24 12:00:00,53.96,53.99,53.93,53.96,45069.0,47.4909,47.5173,47.4645,47.4909,45069.0
2019-05-24 12:30:00,53.96,54.01,53.96,53.99,68104.0,47.4909,47.5349,47.4909,47.5173,68104.0
2019-05-24 13:00:00,54.0,54.01,53.98,54.01,45220.0,47.5261,47.5349,47.5085,47.5349,45220.0
2019-05-24 13:30:00,54.01,54.03,53.98,54.0,84903.0,47.5349,47.5525,47.5085,47.5261,84903.0
2019-05-24 14:00:00,54.0,54.0,53.94,53.95,61491.0,47.5261,47.5261,47.4733,47.4821,61491.0
2019-05-24 14:30:00,53.96,54.0,53.94,53.98,49545.0,47.4909,47.5261,47.4733,47.5085,49545.0
2019-05-24 15:00:00,53.98,54.02,53.97,54.02,53664.0,47.5085,47.5437,47.4997,47.5437,53664.0
2019-05-24 15:30:00,54.01,54.01,53.93,53.96,201215.0,47.5349,47.5349,47.4645,47.4909,201215.0
2019-05-28 09:30:00,54.09,54.14,54.01,54.13,225317.0,47.6053,47.6493,47.5349,47.6405,225317.0
2019-05-28 10:00:00,54.13,54.14,54.02,54.03,67085.0,47.6405,47.6493,47.5437,47.5525,67085.0
2019-05-28 10:30:00,54.02,54.04,53.92,53.97,142615.0,47.5437,47.5613,47.4557,47.4997,142615.0
2019-05-28 11:00:00,53.96,53.99,53.84,53.85,152517.0,47.4909,47.5173,47.3853,47.3941,152517.0
2019-05-28 11:30:00,53.85,53.86,53.79,53.85,170593.0,47.3941,47.4029,47.3413,47.3941,170593.0
2019-05-28 12:00:00,53.85,53.9,53.84,53.9,83111.0,47.3941,47.4381,47.3853,47.4381,83111.0
2019-05-28 12:30:00,53.9,53.92,53.84,53.84,99733.0,47.4381,47.4557,47.3853,47.3853,99733.0
2019-05-28 13:00:00,53.84,53.85,53.77,53.77,89550.0,47.3853,47.3941,47.3237,47.3237,89550.0
2019-05-28 13:30:00,53.77,53.78,53.74,53.76,113020.0,47.3237,47.3325,47.2973,47.3149,113020.0
2019-05-28 14:00:00,53.75,53.76,53.7,53.71,122458.0,47.3061,47.3149,47.2621,47.2709,122458.0
2019-05-28 14:30:00,53.71,53.73,53.6,53.62,203581.0,47.2709,47.2885,47.174,47.1916,203581.0
2019-05-28 15:00:00,53.63,53.64,53.54,53.55,109856.0,47.2004,47.2092,47.1212,47.13,109856.0
2019-05-28 15:30:00,53.54,53.56,53.34,53.34,834043.0,47.1212,47.1388,46.9452,46.9452,834043.0
2019-05-29 09:30:00,53.25,53.33,53.02,53.12,886028.0,46.866,46.9364,46.6636,46.7516,886028.0
2019-05-29 10:00:00,53.12,53.17,53.06,53.14,483892.0,46.7516,46.7956,46.6988,46.7692,483892.0
2019-05-29 10:30:00,53.14,53.18,53.0,53.04,137608.0,46.7692,46.8044,46.646,46.6812,137608.0
2019-05-29 11:00:00,53.04,53.12,53.01,53.11,172542.0,46.6812,46.7516,46.6548,46.7428,172542.0
2019-05-29 11:30:00,53.11,53.12,52.91,52.92,334100.0,46.7428,46.7516,46.5668,46.5756,334100.0
2019-05-29 12:00:00,52.92,53.05,52.9,53.05,117357.0,46.5756,46.69,46.558,46.69,117357.0
2019-05-29 12:30:00,53.04,53.06,52.95,52.96,81480.0,46.6812,46.6988,46.602,46.6108,81480.0
2019-05-29 13:00:00,52.96,53.09,52.91,53.03,122206.0,46.6108,46.7252,46.5668,46.6724,122206.0
2019-05-29 13:30:00,53.04,53.06,53.0,53.0,88917.0,46.6812,46.6988,46.646,46.646,88917.0
2019-05-29 14:00:00,53.01,53.04,52.94,52.99,90141.0,46.6548,46.6812,46.5932,46.6372,90141.0
2019-05-29 14:30:00,52.98,52.98,52.81,52.88,102551.0,46.6284,46.6284,46.4788,46.5404,102551.0
2019-05-29 15:00:00,52.88,52.9,52.8,52.87,159402.0,46.5404,46.558,46.47,46.5316,159402.0
2019-05-29 15:30:00,52.87,53.05,52.85,53.0,922711.0,46.5316,46.69,46.514,46.646,922711.0
2019-05-30 09:30:00,53.07,53.27,53.04,53.23,314997.0,46.7076,46.8836,46.6812,46.8484,314997.0
2019-05-30 10:00:00,53.22,53.32,53.2,53.28,86912.0,46.8396,46.9276,46.822,46.8924,86912.0
2019-05-30 10:30:00,53.29,53.32,53.12,53.15,108957.0,46.9012,46.9276,46.7516,46.778,108957.0
2019-05-30 11:00:00,53.15,53.23,53.12,53.19,187424.0,46.778,46.8484,46.7516,46.8132,187424.0
2019-05-30 11:30:00,53.19,53.2,53.06,53.07,543501.0,46.8132,46.822,46.6988,46.7076,543501.0
2019-05-30 12:00:00,53.08,53.1,53.04,53.08,147717.0,46.7164,46.734,46.6812,46.7164,147717.0
2019-05-30 12:30:00,53.08,53.19,53.06,53.16,97510.0,46.7164,46.8132,46.6988,46.7868,97510.0
2019-05-30 13:00:00,53.17,53.19,53.09,53.1,36287.0,46.7956,46.8132,46.7252,46.734,36287.0
2019-05-30 13:30:00,53.09,53.11,53.05,53.09,73945.0,46.7252,46.7428,46.69,46.7252,73945.0
2019-05-30 14:00:00,53.1,53.13,53.08,53.08,273340.0,46.734,46.7604,46.7164,46.7164,273340.0
2019-05-30 14:30:00,53.09,53.14,53.02,53.14,89511.0,46.7252,46.7692,46.6636,46.7692,89511.0
2019-05-30 15:00:00,53.14,53.14,53.04,53.1,122321.0,46.7692,46.7692,46.6812,46.734,122321.0
2019-05-30 15:30:00,53.09,53.19,53.05,53.16,338315.0,46.7252,46.8132,46.69,46.7868,338315.0
2019-05-31 09:30:00,52.94,53.03,52.84,52.97,470953.0,46.5932,46.6724,46.5052,46.6196,470953.0
2019-05-31 10:00:00,52.97,53.01,52.92,52.97,227555.0,46.6196,46.6548,46.5756,46.6196,227555.0
2019-05-31 10:30:00,52.97,53.05,52.96,53.01,168946.0,46.6196,46.69,46.6108,46.6548,168946.0
2019-05-31 11:00:00,53.01,53.16,53.0,53.15,99220.0,46.6548,46.7868,46.646,46.778,99220.0
2019-05-31 11:30:00,53.16,53.17,53.12,53.17,94587.0,46.7868,46.7956,46.7516,46.7956,94587.0
2019-05-31 12:00:00,53.17,53.17,53.1,53.11,41550.0,46.7956,46.7956,46.734,46.7428,41550.0
2019-05-31 12:30:00,53.1,53.11,53.05,53.08,100069.0,46.734,46.7428,46.69,46.7164,100069.0
2019-05-31 13:00:00,53.08,53.18,53.05,53.18,206968.0,46.7164,46.8044,46.69,46.8044,206968.0
2019-05-31 13:30:00,53.18,53.23,53.16,53.22,71962.0,46.8044,46.8484,46.7868,46.8396,71962.0
2019-05-31 14:00:00,53.21,53.23,53.13,53.15,664386.0,46.8308,46.8484,46.7604,46.778,664386.0
2019-05-31 14:30:00,53.15,53.28,53.1,53.25,189309.0,46.778,46.8924,46.734,46.866,189309.0
2019-05-31 15:00:00,53.24,53.27,53.15,53.2,430789.0,46.8572,46.8836,46.778,46.822,430789.0
2019-05-31 15:30:00,53.2,53.25,53.14,53.17,579952.0,46.822,46.866,46.7692,46.7956,579952.0
2019-06-03 09:30:00,53.25,53.37,53.17,53.21,285412.0,46.866,46.9716,46.7956,46.8308,285412.0
2019-06-03 10:00:00,53.2,53.44,53.11,53.43,285823.0,46.822,47.0332,46.7428,47.0244,285823.0
2019-06-03 10:30:00,53.43,53.47,53.35,53.42,197693.0,47.0244,47.0596,46.954,47.0156,197693.0
2019-06-03 11:00:00,53.41,53.43,53.32,53.34,142450.0,47.0068,47.0244,46.9276,46.9452,142450.0
2019-06-03 11:30:00,53.35,53.36,53.25,53.28,101165.0,46.954,46.9628,46.866,46.8924,101165.0
2019-06-03 12:00:00,53.27,53.3,53.17,53.18,104105.0,46.8836,46.91,46.7956,46.8044,104105.0
2019-06-03 12:30:00,53.18,53.27,53.17,53.21,81966.0,46.8044,46.8836,46.7956,46.8308,81966.0
2019-06-03 13:00:00,53.21,53.49,53.17,53.37,393733.0,46.8308,47.0772,46.7956,46.9716,393733.0
2019-06-03 13:30:00,53.37,53.42,53.25,53.4,505726.0,46.9716,47.0156,46.866,46.998,505726.0
2019-06-03 14:00:00,53.4,53.47,53.37,53.4,400806.0,46.998,47.0596,46.9716,46.998,400806.0
2019-06-03 14:30:00,53.43,53.45,53.3,53.34,148090.0,47.0244,47.042,46.91,46.9452,148090.0
2019-06-03 15:00:00,53.34,53.46,53.27,53.37,585246.0,46.9452,47.0508,46.8836,46.9716,585246.0
2019-06-03 15:30:00,53.37,53.68,53.29,53.61,1564697.0,46.9716,47.2445,46.9012,47.1828,1564697.0
2019-06-04 09:30:00,53.86,53.88,53.64,53.69,386405.0,47.4029,47.4205,47.2092,47.2533,386405.0
2019-06-04 10:00:00,53.69,53.7,53.55,53.6,259968.0,47.2533,47.2621,47.13,47.174,259968.0
2019-06-04 10:30:00,53.61,53.62,53.38,53.4,140463.0,47.1828,47.1916,46.9804,46.998,140463.0
2019-06-04 11:00:00,53.4,53.46,53.34,53.38,178297.0,46.998,47.0508,46.9452,46.9804,178297.0
2019-06-04 11:30:00,53.38,53.52,53.37,53.51,146036.0,46.9804,47.1036,46.9716,47.0948,146036.0
2019-06-04 12:00:00,53.52,53.55,53.5,53.54,140066.0,47.1036,47.13,47.086,47.1212,140066.0
2019-06-04 12:30:00,53.54,53.66,53.5,53.63,194999.0,47.1212,47.2269,47.086,47.2004,194999.0
2019-06-04 13:00:00,53.62,53.67,53.62,53.66,101529.0,47.1916,47.2357,47.1916,47.2269,101529.0
2019-06-04 13:30:00,53.65,53.7,53.64,53.66,77458.0,47.2181,47.2621,47.2092,47.2269,77458.0
2019-06-04 14:00:00,53.66,53.67,53.56,53.6,60592.0,47.2269,47.2357,47.1388,47.174,60592.0
2019-06-04 14:30:00,53.6,53.63,53.56,53.59,65489.0,47.174,47.2004,47.1388,47.1652,65489.0
2019-06-04 15:00:00,53.59,53.72,53.58,53.72,59547.0,47.1652,47.2797,47.1564,47.2797,59547.0
2019-06-04 15:30:00,53.72,53.91,53.68,53.88,657650.0,47.2797,47.4469,47.2445,47.4205,657650.0
2019-06-05 09:30:00,54.11,54.33,54.01,54.31,465718.0,47.6229,47.8165,47.5349,47.7989,465718.0
2019-06-05 10:00:00,54.31,54.43,54.25,54.39,493482.0,47.7989,47.9045,47.7461,47.8693,493482.0
2019-06-05 10:30:00,54.39,54.43,54.29,54.37,150606.0,47.8693,47.9045,47.7813,47.8517,150606.0
2019-06-05 11:00:00,54.38,54.52,54.37,54.51,93235.0,47.8605,47.9837,47.8517,47.9749,93235.0
2019-06-05 11:30:00,54.51,54.56,54.45,54.56,228318.0,47.9749,48.019,47.9221,48.019,228318.0
2019-06-05 12:00:00,54.56,54.62,54.52,54.61,119997.0,48.019,48.0718,47.9837,48.063,119997.0
2019-06-05 12:30:00,54.61,54.65,54.55,54.63,177745.0,48.063,48.0982,48.0102,48.0806,177745.0
2019-06-05 13:00:00,54.63,54.71,54.63,54.68,72714.0,48.0806,48.151,48.0806,48.1246,72714.0
2019-06-05 13:30:00,54.69,54.72,54.66,54.69,105311.0,48.1334,48.1598,48.107,48.1334,105311.0
2019-06-05 14:00:00,54.69,54.76,54.66,54.76,67567.0,48.1334,48.195,48.107,48.195,67567.0
2019-06-05 14:30:00,54.75,54.8,54.7,54.74,81100.0,48.1862,48.2302,48.1422,48.1774,81100.0
2019-06-05 15:00:00,54.73,54.8,54.71,54.71,214521.0,48.1686,48.2302,48.151,48.151,214521.0
2019-06-05 15:30:00,54.71,54.88,54.61,54.85,1405012.0,48.151,48.3006,48.063,48.2742,1405012.0
2019-06-06 09:30:00,54.93,54.99,54.83,54.98,241778.0,48.3446,48.3974,48.2566,48.3886,241778.0
2019-06-06 10:00:00,54.98,55.03,54.92,54.92,203320.0,48.3886,48.4326,48.3358,48.3358,203320.0
2019-06-06 10:30:00,54.92,54.99,54.92,54.96,273568.0,48.3358,48.3974,48.3358,48.371,273568.0
2019-06-06 11:00:00,54.96,54.97,54.89,54.96,122792.0,48.371,48.3798,48.3094,48.371,122792.0
2019-06-06 11:30:00,54.96,54.97,54.83,54.87,268271.0,48.371,48.3798,48.2566,48.2918,268271.0
2019-06-06 12:00:00,54.86,54.91,54.83,54.89,79542.0,48.283,48.327,48.2566,48.3094,79542.0
2019-06-06 12:30:00,54.89,54.92,54.88,54.92,48971.0,48.3094,48.3358,48.3006,48.3358,48971.0
2019-06-06 13:00:00,54.93,54.99,54.92,54.99,57669.0,48.3446,48.3974,48.3358,48.3974,57669.0
2019-06-06 13:30:00,55.0,55.02,54.99,55.01,60161.0,48.4062,48.4238,48.3974,48.415,60161.0
2019-06-06 14:00:00,55.01,55.04,54.98,54.99,61522.0,48.415,48.4414,48.3886,48.3974,61522.0
2019-06-06 14:30:00,55.0,55.1,54.99,55.06,320816.0,48.4062,48.4942,48.3974,48.459,320816.0
2019-06-06 15:00:00,55.06,55.17,55.05,55.16,184084.0,48.459,48.5558,48.4502,48.547,184084.0
2019-06-06 15:30:00,55.16,55.23,55.1,55.13,747215.0,48.547,48.6086,48.4942,48.5206,747215.0
2019-06-07 09:30:00,55.34,55.55,55.32,55.53,420898.0,48.7054,48.8903,48.6878,48.8727,420898.0
2019-06-07 10:00:00,55.52,55.54,55.48,55.54,213403.0,48.8639,48.8815,48.8287,48.8815,213403.0
2019-06-07 10:30:00,55.55,55.68,55.54,55.66,144130.0,48.8903,49.0047,48.8815,48.9871,144130.0
2019-06-07 11:00:00,55.66,55.67,55.54,55.55,164469.0,48.9871,48.9959,48.8815,48.8903,164469.0
2019-06-07 11:30:00,55.54,55.57,55.45,55.47,86742.0,48.8815,48.9079,48.8023,48.8199,86742.0
2019-06-07 12:00:00,55.48,55.53,55.45,55.52,77509.0,48.8287,48.8727,48.8023,48.8639,77509.0
2019-06-07 12:30:00,55.54,55.59,55.51,55.58,86883.0,48.8815,48.9255,48.8551,48.9167,86883.0
2019-06-07 13:00:00,55.61,55.62,55.52,55.54,39441.0,48.9431,48.9519,48.8639,48.8815,39441.0
2019-06-07 13:30:00,55.54,55.55,55.44,55.45,105004.0,48.8815,48.8903,48.7935,48.8023,105004.0
2019-06-07 14:00:00,55.44,55.44,55.36,55.39,212446.0,48.7935,48.7935,48.723,48.7494,212446.0
2019-06-07 14:30:00,55.39,55.39,55.25,55.27,72766.0,48.7494,48.7494,48.6262,48.6438,72766.0
2019-06-07 15:00:00,55.27,55.41,55.27,55.4,104598.0,48.6438,48.767,48.6438,48.7582,104598.0
2019-06-07 15:30:00,55.4,55.42,55.23,55.23,736095.0,48.7582,48.7758,48.6086,48.6086,736095.0
2019-06-10 09:30:00,55.37,55.38,55.11,55.16,670773.0,48.7318,48.7406,48.503,48.547,670773.0
2019-06-10 10:00:00,55.16,55.17,55.03,55.06,286095.0,48.547,48.5558,48.4326,48.459,286095.0
2019-06-10 10:30:00,55.07,55.19,55.06,55.12,127362.0,48.4678,48.5734,48.459,48.5118,127362.0
2019-06-10 11:00:00,55.13,55.19,55.09,55.18,78789.0,48.5206,48.5734,48.4854,48.5646,78789.0
2019-06-10 11:30:00,55.18,55.25,55.17,55.23,89105.0,48.5646,48.6262,48.5558,48.6086,89105.0
2019-06-10 12:00:00,55.23,55.24,55.15,55.16,90156.0,48.6086,48.6174,48.5382,48.547,90156.0
2019-06-10 12:30:00,55.15,55.15,55.08,55.1,159154.0,48.5382,48.5382,48.4766,48.4942,159154.0
2019-06-10 13:00:00,55.11,55.16,55.09,55.12,80821.0,48.503,48.547,48.4854,48.5118,80821.0
2019-06-10 13:30:00,55.12,55.13,55.06,55.11,117330.0,48.5118,48.5206,48.459,48.503,117330.0
2019-06-10 14:00:00,55.1,55.11,55.05,55.1,440874.0,48.4942,48.503,48.4502,48.4942,440874.0
2019-06-10 14:30:00,55.09,55.18,55.09,55.18,82792.0,48.4854,48.5646,48.4854,48.5646,82792.0
2019-06-10 15:00:00,55.17,55.18,55.09,55.09,343080.0,48.5558,48.5646,48.4854,48.4854,343080.0
2019-06-10 15:30:00,55.1,55.17,55.08,55.13,670697.0,48.4942,48.5558,48.4766,48.5206,670697.0
2019-06-11 09:30:00,55.27,55.38,55.16,55.19,408416.0,48.6438,48.7406,48.547,48.5734,408416.0
2019-06-11 10:00:00,55.2,55.2,55.08,55.09,148889.0,48.5822,48.5822,48.4766,48.4854,148889.0
2019-06-11 10:30:00,55.09,55.09,54.98,55.01,96970.0,48.4854,48.4854,48.3886,48.415,96970.0
2019-06-11 11:00:00,55.01,55.07,55.01,55.04,68273.0,48.415,48.4678,48.415,48.4414,68273.0
2019-06-11 11:30:00,55.04,55.07,54.96,55.03,125942.0,48.4414,48.4678,48.371,48.4326,125942.0
2019-06-11 12:00:00,55.04,55.04,54.82,54.84,77057.0,48.4414,48.4414,48.2478,48.2654,77057.0
2019-06-11 12:30:00,54.84,54.92,54.79,54.81,72274.0,48.2654,48.3358,48.2214,48.239,72274.0
2019-06-11 13:00:00,54.8,54.86,54.79,54.82,75842.0,48.2302,48.283,48.2214,48.2478,75842.0
2019-06-11 13:30:00,54.81,54.91,54.8,54.91,59488.0,48.239,48.327,48.2302,48.327,59488.0
2019-06-11 14:00:00,54.91,54.98,54.91,54.94,99467.0,48.327,48.3886,48.327,48.3534,99467.0
2019-06-11 14:30:00,54.94,54.94,54.8,54.84,48663.0,48.3534,48.3534,48.2302,48.2654,48663.0
2019-06-11 15:00:00,54.84,54.85,54.77,54.79,53839.0,48.2654,48.2742,48.2038,48.2214,53839.0
2019-06-11 15:30:00,54.81,55.0,54.81,54.98,440073.0,48.239,48.4062,48.239,48.3886,440073.0
2019-06-12 09:30:00,55.04,55.29,55.01,55.23,429968.0,48.4414,48.6614,48.415,48.6086,429968.0
2019-06-12 10:00:00,55.24,55.32,55.19,55.19,95002.0,48.6174,48.6878,48.5734,48.5734,95002.0
2019-06-12 10:30:00,55.2,55.28,55.17,55.23,70314.0,48.5822,48.6526,48.5558,48.6086,70314.0
2019-06-12 11:00:00,55.23,55.26,55.2,55.21,384855.0,48.6086,48.635,48.5822,48.591,384855.0
2019-06-12 11:30:00,55.22,55.27,55.2,55.22,89819.0,48.5998,48.6438,48.5822,48.5998,89819.0
2019-06-12 12:00:00,55.21,55.26,55.21,55.26,75334.0,48.591,48.635,48.591,48.635,75334.0
2019-06-12 12:30:00,55.25,55.28,55.24,55.27,57490.0,48.6262,48.6526,48.6174,48.6438,57490.0
2019-06-12 13:00:00,55.27,55.28,55.21,55.25,96124.0,48.6438,48.6526,48.591,48.6262,96124.0
2019-06-12 13:30:00,55.25,55.26,55.2,55.24,37791.0,48.6262,48.635,48.5822,48.6174,37791.0
2019-06-12 14:00:00,55.25,55.25,55.2,55.23,144438.0,48.6262,48.6262,48.5822,48.6086,144438.0
2019-06-12 14:30:00,55.23,55.29,55.21,55.28,83780.0,48.6086,48.6614,48.591,48.6526,83780.0
2019-06-12 15:00:00,55.27,55.3,55.26,55.27,280021.0,48.6438,48.6702,48.635,48.6438,280021.0
2019-06-12 15:30:00,55.28,55.29,55.23,55.28,826249.0,48.6526,48.6614,48.6086,48.6526,826249.0
2019-06-13 09:30:00,55.41,55.45,55.31,55.35,330055.0,48.767,48.8023,48.679,48.7142,330055.0
2019-06-13 10:00:00,55.34,55.35,55.26,55.32,311015.0,48.7054,48.7142,48.635,48.6878,311015.0
2019-06-13 10:30:00,55.32,55.35,55.19,55.2,105976.0,48.6878,48.7142,48.5734,48.5822,105976.0
2019-06-13 11:00:00,55.2,55.24,55.08,55.23,239406.0,48.5822,48.6174,48.4766,48.6086,239406.0
2019-06-13 11:30:00,55.23,55.28,55.22,55.28,308603.0,48.6086,48.6526,48.5998,48.6526,308603.0
2019-06-13 12:00:00,55.28,55.28,55.19,55.2,144418.0,48.6526,48.6526,48.5734,48.5822,144418.0
2019-06-13 12:30:00,55.2,55.32,55.2,55.31,191828.0,48.5822,48.6878,48.5822,48.679,191828.0
2019-06-13 13:00:00,55.31,55.35,55.3,55.32,72855.0,48.679,48.7142,48.6702,48.6878,72855.0
2019-06-13 13:30:00,55.32,55.33,55.28,55.29,44557.0,48.6878,48.6966,48.6526,48.6614,44557.0
2019-06-13 14:00:00,55.29,55.3,55.21,55.25,125222.0,48.6614,48.6702,48.591,48.6262,125222.0
2019-06-13 14:30:00,55.25,55.28,55.23,55.26,81076.0,48.6262,48.6526,48.6086,48.635,81076.0
2019-06-13 15:00:00,55.24,55.24,55.11,55.14,283941.0,48.6174,48.6174,48.503,48.5294,283941.0
2019-06-13 15:30:00,55.14,55.32,55.13,55.31,1110022.0,48.5294,48.6878,48.5206,48.679,1110022.0
2019-06-14 09:30:00,55.36,55.49,55.31,55.45,358907.0,48.723,48.8375,48.679,48.8023,358907.0
2019-06-14 10:00:00,55.45,55.5,55.38,55.39,250405.0,48.8023,48.8463,48.7406,48.7494,250405.0
2019-06-14 10:30:00,55.38,55.46,55.31,55.46,106280.0,48.7406,48.8111,48.679,48.8111,106280.0
2019-06-14 11:00:00,55.46,55.5,55.41,55.5,66772.0,48.8111,48.8463,48.767,48.8463,66772.0
2019-06-14 11:30:00,55.5,55.52,55.42,55.43,189878.0,48.8463,48.8639,48.7758,48.7847,189878.0
2019-06-14 12:00:00,55.43,55.43,55.38,55.43,127727.0,48.7847,48.7847,48.7406,48.7847,127727.0
2019-06-14 12:30:00,55.44,55.52,55.44,55.49,48017.0,48.7935,48.8639,48.7935,48.8375,48017.0
2019-06-14 13:00:00,55.49,55.52,55.48,55.48,56408.0,48.8375,48.8639,48.8287,48.8287,56408.0
2019-06-14 13:30:00,55.48,55.5,55.46,55.47,21945.0,48.8287,48.8463,48.8111,48.8199,21945.0
2019-06-14 14:00:00,55.47,55.56,55.46,55.56,67760.0,48.8199,48.8991,48.8111,48.8991,67760.0
2019-06-14 14:30:00,55.56,55.6,55.55,55.59,69552.0,48.8991,48.9343,48.8903,48.9255,69552.0
2019-06-14 15:00:00,55.59,55.7,55.58,55.68,155475.0,48.9255,49.0223,48.9167,49.0047,155475.0
2019-06-14 15:30:00,55.68,55.71,55.57,55.58,713077.0,49.0047,49.0311,48.9079,48.9167,713077.0
2019-06-17 09:30:00,55.62,55.74,55.55,55.55,274146.0,48.9519,49.0575,48.8903,48.8903,274146.0
2019-06-17 10:00:00,55.54,55.56,55.44,55.52,92044.0,48.8815,48.8991,48.7935,48.8639,92044.0
2019-06-17 10:30:00,55.52,55.54,55.43,55.49,77190.0,48.8639,48.8815,48.7847,48.8375,77190.0
2019-06-17 11:00:00,55.49,55.5,55.46,55.47,87094.0,48.8375,48.8463,48.8111,48.8199,87094.0
2019-06-17 11:30:00,55.48,55.49,55.39,55.41,69450.0,48.8287,48.8375,48.7494,48.767,69450.0
2019-06-17 12:00:00,55.41,55.44,55.38,55.39,57010.0,48.767,48.7935,48.7406,48.7494,57010.0
2019-06-17 12:30:00,55.39,55.47,55.37,55.45,87610.0,48.7494,48.8199,48.7318,48.8023,87610.0
2019-06-17 13:00:00,55.45,55.48,55.43,55.44,61873.0,48.8023,48.8287,48.7847,48.7935,61873.0
2019-06-17 13:30:00,55.45,55.55,55.42,55.54,59866.0,48.8023,48.8903,48.7758,48.8815,59866.0
2019-06-17 14:00:00,55.54,55.57,55.5,55.53,77313.0,48.8815,48.9079,48.8463,48.8727,77313.0
2019-06-17 14:30:00,55.53,55.54,55.49,55.5,127769.0,48.8727,48.8815,48.8375,48.8463,127769.0
2019-06-17 15:00:00,55.49,55.55,55.47,55.51,210202.0,48.8375,48.8903,48.8199,48.8551,210202.0
2019-06-17 15:30:00,55.51,55.51,55.37,55.42,1465402.0,48.8551,48.8551,48.7318,48.7758,1465402.0
2019-06-18 09:30:00,55.56,55.72,55.56,55.58,863585.0,48.8991,49.0399,48.8991,48.9167,863585.0
2019-06-18 10:00:00,55.58,55.62,55.47,55.51,271712.0,48.9167,48.9519,48.8199,48.8551,271712.0
2019-06-18 10:30:00,55.51,55.63,55.48,55.6,95138.0,48.8551,48.9607,48.8287,48.9343,95138.0
2019-06-18 11:00:00,55.6,55.62,55.44,55.5,401379.0,48.9343,48.9519,48.7935,48.8463,401379.0
2019-06-18 11:30:00,55.5,55.55,55.46,55.53,172354.0,48.8463,48.8903,48.8111,48.8727,172354.0
2019-06-18 12:00:00,55.52,55.55,55.5,55.51,88721.0,48.8639,48.8903,48.8463,48.8551,88721.0
2019-06-18 12:30:00,55.52,55.53,55.47,55.51,261274.0,48.8639,48.8727,48.8199,48.8551,261274.0
2019-06-18 13:00:00,55.51,55.51,55.41,55.41,182270.0,48.8551,48.8551,48.767,48.767,182270.0
2019-06-18 13:30:00,55.41,55.44,55.39,55.43,179269.0,48.767,48.7935,48.7494,48.7847,179269.0
2019-06-18 14:00:00,55.43,55.45,55.36,55.39,202915.0,48.7847,48.8023,48.723,48.7494,202915.0
2019-06-18 14:30:00,55.38,55.42,55.31,55.32,232810.0,48.7406,48.7758,48.679,48.6878,232810.0
2019-06-18 15:00:00,55.32,55.37,55.3,55.33,258879.0,48.6878,48.7318,48.6702,48.6966,258879.0
2019-06-18 15:30:00,55.32,55.44,55.26,55.43,826424.0,48.6878,48.7935,48.635,48.7847,826424.0
2019-06-19 09:30:00,55.37,55.49,55.34,55.43,496267.0,48.7318,48.8375,48.7054,48.7847,496267.0
2019-06-19 10:00:00,55.43,55.45,55.4,55.41,105313.0,48.7847,48.8023,48.7582,48.767,105313.0
2019-06-19 10:30:00,55.41,55.42,55.32,55.38,146247.0,48.767,48.7758,48.6878,48.7406,146247.0
2019-06-19 11:00:00,55.38,55.45,55.37,55.45,52639.0,48.7406,48.8023,48.7318,48.8023,52639.0
2019-06-19 11:30:00,55.45,55.5,55.42,55.44,51482.0,48.8023,48.8463,48.7758,48.7935,51482.0
2019-06-19 12:00:00,55.43,55.46,55.4,55.45,57574.0,48.7847,48.8111,48.7582,48.8023,57574.0
2019-06-19 12:30:00,55.45,55.46,55.42,55.43,37443.0,48.8023,48.8111,48.7758,48.7847,37443.0
2019-06-19 13:00:00,55.44,55.46,55.4,55.43,50157.0,48.7935,48.8111,48.7582,48.7847,50157.0
2019-06-19 13:30:00,55.43,55.47,55.41,55.47,62492.0,48.7847,48.8199,48.767,48.8199,62492.0
2019-06-19 14:00:00,55.47,55.7,55.41,55.67,739843.0,48.8199,49.0223,48.767,48.9959,739843.0
2019-06-19 14:30:00,55.67,55.79,55.66,55.75,233237.0,48.9959,49.1015,48.9871,49.0663,233237.0
2019-06-19 15:00:00,55.75,55.86,55.74,55.81,113425.0,49.0663,49.1631,49.0575,49.1191,113425.0
2019-06-19 15:30:00,55.81,55.89,55.75,55.78,668126.0,49.1191,49.1895,49.0663,49.0927,668126.0
2019-06-20 09:30:00,56.01,56.1,55.97,55.98,1194627.0,49.2951,49.3743,49.2599,49.2687,1194627.0
2019-06-20 10:00:00,55.98,56.01,55.89,55.9,311817.0,49.2687,49.2951,49.1895,49.1983,311817.0
2019-06-20 10:30:00,55.9,55.91,55.84,55.86,237846.0,49.1983,49.2071,49.1455,49.1631,237846.0
2019-06-20 11:00:00,55.87,55.94,55.85,55.87,156635.0,49.1719,49.2335,49.1543,49.1719,156635.0
2019-06-20 11:30:00,55.88,55.9,55.84,55.88,140391.0,49.1807,49.1983,49.1455,49.1807,140391.0
2019-06-20 12:00:00,55.88,55.89,55.73,55.85,154074.0,49.1807,49.1895,49.0487,49.1543,154074.0
2019-06-20 12:30:00,55.84,55.89,55.8,55.87,84884.0,49.1455,49.1895,49.1103,49.1719,84884.0
2019-06-20 13:00:00,55.87,55.99,55.85,55.98,82523.0,49.1719,49.2775,49.1543,49.2687,82523.0
2019-06-20 13:30:00,55.99,56.0,55.96,55.97,93666.0,49.2775,49.2863,49.2511,49.2599,93666.0
2019-06-20 14:00:00,55.97,56.01,55.93,55.95,175451.0,49.2599,49.2951,49.2247,49.2423,175451.0
2019-06-20 14:30:00,55.94,56.08,55.93,56.07,85092.0,49.2335,49.3567,49.2247,49.3479,85092.0
2019-06-20 15:00:00,56.07,56.08,56.02,56.03,281485.0,49.3479,49.3567,49.3039,49.3127,281485.0
2019-06-20 15:30:00,56.03,56.16,55.97,56.08,579319.0,49.3127,49.4271,49.2599,49.3567,579319.0
2019-06-21 09:30:00,56.04,56.04,55.79,55.83,321271.0,49.3215,49.3215,49.1015,49.1367,321271.0
2019-06-21 10:00:00,55.83,55.84,55.71,55.75,82159.0,49.1367,49.1455,49.0311,49.0663,82159.0
2019-06-21 10:30:00,55.76,55.79,55.72,55.73,66006.0,49.0751,49.1015,49.0399,49.0487,66006.0
2019-06-21 11:00:00,55.73,55.93,55.73,55.87,107271.0,49.0487,49.2247,49.0487,49.1719,107271.0
2019-06-21 11:30:00,55.86,55.91,55.84,55.9,84453.0,49.1631,49.2071,49.1455,49.1983,84453.0
2019-06-21 12:00:00,55.9,55.93,55.87,55.92,65072.0,49.1983,49.2247,49.1719,49.2159,65072.0
2019-06-21 12:30:00,55.92,55.93,55.88,55.89,63506.0,49.2159,49.2247,49.1807,49.1895,63506.0
2019-06-21 13:00:00,55.9,55.92,55.82,55.84,78278.0,49.1983,49.2159,49.1279,49.1455,78278.0
2019-06-21 13:30:00,55.85,55.9,55.85,55.9,55463.0,49.1543,49.1983,49.1543,49.1983,55463.0
2019-06-21 14:00:00,55.89,55.93,55.85,55.89,76727.0,49.1895,49.2247,49.1543,49.1895,76727.0
2019-06-21 14:30:00,55.9,55.95,55.89,55.91,67049.0,49.1983,49.2423,49.1895,49.2071,67049.0
2019-06-21 15:00:00,55.91,55.99,55.9,55.91,78598.0,49.2071,49.2775,49.1983,49.2071,78598.0
2019-06-21 15:30:00,55.91,55.97,55.84,55.87,550988.0,49.2071,49.2599,49.1455,49.1719,550988.0
2019-06-24 09:30:00,55.81,55.89,55.76,55.77,383995.0,49.2076,49.2782,49.1635,49.1723,383995.0
2019-06-24 10:00:00,55.77,55.82,55.73,55.79,299944.0,49.1723,49.2164,49.1371,49.19,299944.0
2019-06-24 10:30:00,55.8,55.86,55.76,55.83,67730.0,49.1988,49.2517,49.1635,49.2253,67730.0
2019-06-24 11:00:00,55.84,55.92,55.83,55.92,482337.0,49.2341,49.3046,49.2253,49.3046,482337.0
2019-06-24 11:30:00,55.93,55.93,55.83,55.84,57477.0,49.3134,49.3134,49.2253,49.2341,57477.0
2019-06-24 12:00:00,55.85,55.87,55.84,55.85,49703.0,49.2429,49.2605,49.2341,49.2429,49703.0
2019-06-24 12:30:00,55.84,55.87,55.79,55.8,54583.0,49.2341,49.2605,49.19,49.1988,54583.0
2019-06-24 13:00:00,55.8,55.8,55.76,55.77,34311.0,49.1988,49.1988,49.1635,49.1723,34311.0
2019-06-24 13:30:00,55.77,55.8,55.73,55.74,66909.0,49.1723,49.1988,49.1371,49.1459,66909.0
2019-06-24 14:00:00,55.74,55.77,55.69,55.71,54970.0,49.1459,49.1723,49.1018,49.1194,54970.0
2019-06-24 14:30:00,55.72,55.76,55.72,55.75,67712.0,49.1283,49.1635,49.1283,49.1547,67712.0
2019-06-24 15:00:00,55.76,55.8,55.7,55.76,630621.0,49.1635,49.1988,49.1106,49.1635,630621.0
2019-06-24 15:30:00,55.76,55.78,55.71,55.73,466570.0,49.1635,49.1812,49.1194,49.1371,466570.0
2019-06-25 09:30:00,55.79,55.82,55.72,55.72,583470.0,49.19,49.2164,49.1283,49.1283,583470.0
2019-06-25 10:00:00,55.72,55.8,55.71,55.76,96966.0,49.1283,49.1988,49.1194,49.1635,96966.0
2019-06-25 10:30:00,55.76,55.8,55.73,55.8,84239.0,49.1635,49.1988,49.1371,49.1988,84239.0
2019-06-25 11:00:00,55.79,55.83,55.75,55.8,203977.0,49.19,49.2253,49.1547,49.1988,203977.0
2019-06-25 11:30:00,55.8,55.82,55.77,55.82,140491.0,49.1988,49.2164,49.1723,49.2164,140491.0
2019-06-25 12:00:00,55.82,55.82,55.75,55.77,54522.0,49.2164,49.2164,49.1547,49.1723,54522.0
2019-06-25 12:30:00,55.77,55.78,55.66,55.72,69940.0,49.1723,49.1812,49.0754,49.1283,69940.0
2019-06-25 13:00:00,55.7,55.72,55.63,55.71,103303.0,49.1106,49.1283,49.0489,49.1194,103303.0
2019-06-25 13:30:00,55.69,55.77,55.69,55.72,105099.0,49.1018,49.1723,49.1018,49.1283,105099.0
2019-06-25 14:00:00,55.72,55.73,55.66,55.68,97194.0,49.1283,49.1371,49.0754,49.093,97194.0
2019-06-25 14:30:00,55.67,55.7,55.59,55.68,140589.0,49.0842,49.1106,49.0136,49.093,140589.0
2019-06-25 15:00:00,55.7,55.74,55.62,55.67,84444.0,49.1106,49.1459,49.0401,49.0842,84444.0
2019-06-25 15:30:00,55.67,55.67,55.42,55.45,572463.0,49.0842,49.0842,48.8638,48.8902,572463.0
2019-06-26 09:30:00,55.47,55.47,55.05,55.07,521160.0,48.9078,48.9078,48.5375,48.5552,521160.0
2019-06-26 10:00:00,55.07,55.07,54.87,54.87,473795.0,48.5552,48.5552,48.3788,48.3788,473795.0
2019-06-26 10:30:00,54.87,55.01,54.78,54.97,180951.0,48.3788,48.5023,48.2995,48.467,180951.0
2019-06-26 11:00:00,54.97,54.99,54.84,54.86,116958.0,48.467,48.4846,48.3524,48.37,116958.0
2019-06-26 11:30:00,54.86,54.89,54.83,54.87,89961.0,48.37,48.3965,48.3436,48.3788,89961.0
2019-06-26 12:00:00,54.88,54.92,54.85,54.86,107857.0,48.3876,48.4229,48.3612,48.37,107857.0
2019-06-26 12:30:00,54.86,54.9,54.82,54.86,71801.0,48.37,48.4053,48.3347,48.37,71801.0
2019-06-26 13:00:00,54.86,54.86,54.79,54.8,60818.0,48.37,48.37,48.3083,48.3171,60818.0
2019-06-26 13:30:00,54.79,54.82,54.75,54.82,434141.0,48.3083,48.3347,48.273,48.3347,434141.0
2019-06-26 14:00:00,54.82,54.85,54.71,54.72,68998.0,48.3347,48.3612,48.2377,48.2466,68998.0
2019-06-26 14:30:00,54.71,54.71,54.51,54.62,148054.0,48.2377,48.2377,48.0614,48.1584,148054.0
2019-06-26 15:00:00,54.63,54.67,54.58,54.59,145409.0,48.1672,48.2025,48.1231,48.1319,145409.0
2019-06-26 15:30:00,54.58,54.68,54.51,54.51,910798.0,48.1231,48.2113,48.0614,48.0614,910798.0
2019-06-27 09:30:00,54.67,54.86,54.65,54.76,622773.0,48.2025,48.37,48.1848,48.2818,622773.0
2019-06-27 10:00:00,54.75,54.76,54.66,54.73,143365.0,48.273,48.2818,48.1937,48.2554,143365.0
2019-06-27 10:30:00,54.74,54.78,54.67,54.7,82035.0,48.2642,48.2995,48.2025,48.2289,82035.0
2019-06-27 11:00:00,54.69,54.74,54.65,54.68,163036.0,48.2201,48.2642,48.1848,48.2113,163036.0
2019-06-27 11:30:00,54.68,54.75,54.67,54.72,117234.0,48.2113,48.273,48.2025,48.2466,117234.0
2019-06-27 12:00:00,54.71,54.78,54.7,54.71,122465.0,48.2377,48.2995,48.2289,48.2377,122465.0
2019-06-27 12:30:00,54.7,54.77,54.7,54.75,57919.0,48.2289,48.2907,48.2289,48.273,57919.0
2019-06-27 13:00:00,54.73,54.81,54.73,54.78,57925.0,48.2554,48.3259,48.2554,48.2995,57925.0
2019-06-27 13:30:00,54.78,54.82,54.76,54.77,73132.0,48.2995,48.3347,48.2818,48.2907,73132.0
2019-06-27 14:00:00,54.77,54.8,54.73,54.74,55149.0,48.2907,48.3171,48.2554,48.2642,55149.0
2019-06-27 14:30:00,54.75,54.77,54.73,54.74,34650.0,48.273,48.2907,48.2554,48.2642,34650.0
2019-06-27 15:00:00,54.74,54.76,54.68,54.72,57494.0,48.2642,48.2818,48.2113,48.2466,57494.0
2019-06-27 15:30:00,54.72,54.83,54.67,54.78,902714.0,48.2466,48.3436,48.2025,48.2995,902714.0
2019-06-28 09:30:00,54.89,54.97,54.86,54.97,325445.0,48.3965,48.467,48.37,48.467,325445.0
2019-06-28 10:00:00,54.97,55.0,54.93,54.96,104110.0,48.467,48.4934,48.4317,48.4582,104110.0
2019-06-28 10:30:00,54.96,55.05,54.96,54.97,155719.0,48.4582,48.5375,48.4582,48.467,155719.0
2019-06-28 11:00:00,54.96,54.96,54.89,54.92,229659.0,48.4582,48.4582,48.3965,48.4229,229659.0
2019-06-28 11:30:00,54.92,54.97,54.89,54.89,43466.0,48.4229,48.467,48.3965,48.3965,43466.0
2019-06-28 12:00:00,54.89,55.03,54.88,55.01,160126.0,48.3965,48.5199,48.3876,48.5023,160126.0
2019-06-28 12:30:00,55.0,55.05,54.98,55.03,56312.0,48.4934,48.5375,48.4758,48.5199,56312.0
2019-06-28 13:00:00,55.03,55.03,54.98,55.02,133684.0,48.5199,48.5199,48.4758,48.5111,133684.0
2019-06-28 13:30:00,55.03,55.07,55.0,55.03,36853.0,48.5199,48.5552,48.4934,48.5199,36853.0
2019-06-28 14:00:00,55.02,55.05,54.98,55.01,44056.0,48.5111,48.5375,48.4758,48.5023,44056.0
2019-06-28 14:30:00,55.01,55.02,54.95,54.96,137954.0,48.5023,48.5111,48.4494,48.4582,137954.0
2019-06-28 15:00:00,54.96,54.98,54.93,54.96,84210.0,48.4582,48.4758,48.4317,48.4582,84210.0
2019-06-28 15:30:00,54.97,55.06,54.87,55.03,566108.0,48.467,48.5463,48.3788,48.5199,566108.0
2019-07-01 09:30:00,55.28,55.35,54.98,55.04,1004571.0,48.7403,48.802,48.4758,48.5287,1004571.0
2019-07-01 10:00:00,55.03,55.05,54.93,55.03,227458.0,48.5199,48.5375,48.4317,48.5199,227458.0
2019-07-01 10:30:00,55.03,55.13,55.0,55.01,122987.0,48.5199,48.6081,48.4934,48.5023,122987.0
2019-07-01 11:00:00,55.01,55.05,54.97,55.01,213240.0,48.5023,48.5375,48.467,48.5023,213240.0
2019-07-01 11:30:00,55.01,55.08,54.98,55.01,124976.0,48.5023,48.564,48.4758,48.5023,124976.0
2019-07-01 12:00:00,55.01,55.02,54.98,54.99,277933.0,48.5023,48.5111,48.4758,48.4846,277933.0
2019-07-01 12:30:00,54.99,55.0,54.92,54.93,99021.0,48.4846,48.4934,48.4229,48.4317,99021.0
2019-07-01 13:00:00,54.94,55.02,54.93,55.01,124822.0,48.4405,48.5111,48.4317,48.5023,124822.0
2019-07-01 13:30:00,55.01,55.09,54.98,55.07,85605.0,48.5023,48.5728,48.4758,48.5552,85605.0
2019-07-01 14:00:00,55.07,55.08,55.02,55.03,383727.0,48.5552,48.564,48.5111,48.5199,383727.0
2019-07-01 14:30:00,55.02,55.04,55.0,55.02,71086.0,48.5111,48.5287,48.4934,48.5111,71086.0
2019-07-01 15:00:00,55.02,55.15,55.01,55.11,186285.0,48.5111,48.6257,48.5023,48.5904,186285.0
2019-07-01 15:30:00,55.11,55.31,55.1,55.25,821447.0,48.5904,48.7668,48.5816,48.7139,821447.0
2019-07-02 09:30:00,55.29,55.49,55.28,55.48,492530.0,48.7491,48.9255,48.7403,48.9167,492530.0
2019-07-02 10:00:00,55.48,55.67,55.48,55.66,262850.0,48.9167,49.0842,48.9167,49.0754,262850.0
2019-07-02 10:30:00,55.66,55.73,55.59,55.61,165932.0,49.0754,49.1371,49.0136,49.0313,165932.0
2019-07-02 11:00:00,55.61,55.62,55.54,55.54,121419.0,49.0313,49.0401,48.9696,48.9696,121419.0
2019-07-02 11:30:00,55.55,55.62,55.52,55.58,135206.0,48.9784,49.0401,48.9519,49.0048,135206.0
2019-07-02 12:00:00,55.58,55.6,55.51,55.53,104865.0,49.0048,49.0225,48.9431,48.9607,104865.0
2019-07-02 12:30:00,55.53,55.56,55.49,55.54,60893.0,48.9607,48.9872,48.9255,48.9696,60893.0
2019-07-02 13:00:00,55.53,55.63,55.49,55.61,81457.0,48.9607,49.0489,48.9255,49.0313,81457.0
2019-07-02 13:30:00,55.61,55.67,55.6,55.65,46491.0,49.0313,49.0842,49.0225,49.0665,46491.0
2019-07-02 14:00:00,55.67,55.74,55.64,55.71,164431.0,49.0842,49.1459,49.0577,49.1194,164431.0
2019-07-02 14:30:00,55.71,55.75,55.66,55.68,292548.0,49.1194,49.1547,49.0754,49.093,292548.0
2019-07-02 15:00:00,55.68,55.73,55.64,55.67,246566.0,49.093,49.1371,49.0577,49.0842,246566.0
2019-07-02 15:30:00,55.66,55.77,55.65,55.77,1277783.0,49.0754,49.1723,49.0665,49.1723,1277783.0
2019-07-03 09:30:00,55.9,56.14,55.89,56.11,327194.0,49.287,49.4986,49.2782,49.4721,327194.0
2019-07-03 10:00:00,56.11,56.26,56.11,56.24,172659.0,49.4721,49.6044,49.4721,49.5867,172659.0
2019-07-03 10:30:00,56.24,56.28,56.18,56.25,145511.0,49.5867,49.622,49.5338,49.5956,145511.0
2019-07-03 11:00:00,56.24,56.26,56.18,56.22,133639.0,49.5867,49.6044,49.5338,49.5691,133639.0
2019-07-03 11:30:00,56.23,56.35,56.22,56.35,69048.0,49.5779,49.6837,49.5691,49.6837,69048.0
2019-07-03 12:00:00,56.36,56.4,56.33,56.39,91561.0,49.6926,49.7278,49.6661,49.719,91561.0
2019-07-03 12:30:00,56.39,56.39,56.29,56.38,525959.0,49.719,49.719,49.6308,49.7102,525959.0
2019-07-05 09:30:00,56.14,56.18,55.65,55.67,952284.0,49.4986,49.5338,49.0665,49.0842,952284.0
2019-07-05 10:00:00,55.67,55.83,55.64,55.79,154186.0,49.0842,49.2253,49.0577,49.19,154186.0
2019-07-05 10:30:00,55.8,55.83,55.72,55.82,110892.0,49.1988,49.2253,49.1283,49.2164,110892.0
2019-07-05 11:00:00,55.83,55.93,55.79,55.92,355278.0,49.2253,49.3134,49.19,49.3046,355278.0
2019-07-05 11:30:00,55.92,55.97,55.87,55.97,70212.0,49.3046,49.3487,49.2605,49.3487,70212.0
2019-07-05 12:00:00,55.97,56.09,55.92,56.06,60602.0,49.3487,49.4545,49.3046,49.428,60602.0
2019-07-05 12:30:00,56.05,56.15,56.05,56.11,66333.0,49.4192,49.5074,49.4192,49.4721,66333.0
2019-07-05 13:00:00,56.11,56.13,56.04,56.12,45709.0,49.4721,49.4898,49.4104,49.4809,45709.0
2019-07-05 13:30:00,56.12,56.16,56.11,56.14,39727.0,49.4809,49.5162,49.4721,49.4986,39727.0
2019-07-05 14:00:00,56.15,56.18,56.12,56.18,93458.0,49.5074,49.5338,49.4809,49.5338,93458.0
2019-07-05 14:30:00,56.17,56.29,56.17,56.26,68341.0,49.525,49.6308,49.525,49.6044,68341.0
2019-07-05 15:00:00,56.26,56.28,56.15,56.19,64716.0,49.6044,49.622,49.5074,49.5427,64716.0
2019-07-05 15:30:00,56.19,56.23,56.09,56.21,535913.0,49.5427,49.5779,49.4545,49.5603,535913.0
2019-07-08 09:30:00,56.17,56.26,56.12,56.16,674427.0,49.525,49.6044,49.4809,49.5162,674427.0
2019-07-08 10:00:00,56.17,56.23,56.12,56.14,126790.0,49.525,49.5779,49.4809,49.4986,126790.0
2019-07-08 10:30:00,56.14,56.19,56.12,56.18,71172.0,49.4986,49.5427,49.4809,49.5338,71172.0
2019-07-08 11:00:00,56.18,56.21,56.15,56.17,115498.0,49.5338,49.5603,49.5074,49.525,115498.0
2019-07-08 11:30:00,56.17,56.2,56.14,56.17,114663.0,49.525,49.5515,49.4986,49.525,114663.0
2019-07-08 12:00:00,56.17,56.18,56.08,56.09,65907.0,49.525,49.5338,49.4457,49.4545,65907.0
2019-07-08 12:30:00,56.1,56.13,56.07,56.11,47868.0,49.4633,49.4898,49.4369,49.4721,47868.0
2019-07-08 13:00:00,56.12,56.16,56.1,56.15,88527.0,49.4809,49.5162,49.4633,49.5074,88527.0
2019-07-08 13:30:00,56.15,56.2,56.13,56.18,119935.0,49.5074,49.5515,49.4898,49.5338,119935.0
2019-07-08 14:00:00,56.18,56.21,56.13,56.19,80968.0,49.5338,49.5603,49.4898,49.5427,80968.0
2019-07-08 14:30:00,56.2,56.22,56.16,56.18,73967.0,49.5515,49.5691,49.5162,49.5338,73967.0
2019-07-08 15:00:00,56.18,56.24,56.13,56.19,105928.0,49.5338,49.5867,49.4898,49.5427,105928.0
2019-07-08 15:30:00,56.19,56.24,56.16,56.18,1393056.0,49.5427,49.5867,49.5162,49.5338,1393056.0
2019-07-09 09:30:00,56.07,56.18,56.02,56.02,249809.0,49.4369,49.5338,49.3928,49.3928,249809.0
2019-07-09 10:00:00,56.04,56.1,56.0,56.08,160688.0,49.4104,49.4633,49.3751,49.4457,160688.0
2019-07-09 10:30:00,56.08,56.11,56.06,56.08,95763.0,49.4457,49.4721,49.428,49.4457,95763.0
2019-07-09 11:00:00,56.08,56.19,56.07,56.15,145815.0,49.4457,49.5427,49.4369,49.5074,145815.0
2019-07-09 11:30:00,56.14,56.17,56.07,56.12,259528.0,49.4986,49.525,49.4369,49.4809,259528.0
2019-07-09 12:00:00,56.11,56.14,56.08,56.12,142893.0,49.4721,49.4986,49.4457,49.4809,142893.0
2019-07-09 12:30:00,56.11,56.16,56.09,56.13,70946.0,49.4721,49.5162,49.4545,49.4898,70946.0
2019-07-09 13:00:00,56.13,56.15,56.11,56.14,66325.0,49.4898,49.5074,49.4721,49.4986,66325.0
2019-07-09 13:30:00,56.14,56.15,56.1,56.1,60990.0,49.4986,49.5074,49.4633,49.4633,60990.0
2019-07-09 14:00:00,56.1,56.16,56.09,56.15,51809.0,49.4633,49.5162,49.4545,49.5074,51809.0
2019-07-09 14:30:00,56.14,56.15,56.1,56.12,77961.0,49.4986,49.5074,49.4633,49.4809,77961.0
2019-07-09 15:00:00,56.12,56.17,56.12,56.16,85760.0,49.4809,49.525,49.4809,49.5162,85760.0
2019-07-09 15:30:00,56.16,56.32,56.15,56.28,623017.0,49.5162,49.6573,49.5074,49.622,623017.0
2019-07-10 09:30:00,56.42,56.51,56.31,56.39,595725.0,49.7455,49.8248,49.6485,49.719,595725.0
2019-07-10 10:00:00,56.39,56.49,56.37,56.45,200605.0,49.719,49.8072,49.7014,49.7719,200605.0
2019-07-10 10:30:00,56.45,56.51,56.41,56.49,129653.0,49.7719,49.8248,49.7366,49.8072,129653.0
2019-07-10 11:00:00,56.49,56.49,56.35,56.41,114283.0,49.8072,49.8072,49.6837,49.7366,114283.0
2019-07-10 11:30:00,56.41,56.51,56.39,56.49,77790.0,49.7366,49.8248,49.719,49.8072,77790.0
2019-07-10 12:00:00,56.5,56.52,56.43,56.46,61061.0,49.816,49.8336,49.7543,49.7807,61061.0
2019-07-10 12:30:00,56.46,56.51,56.43,56.5,46583.0,49.7807,49.8248,49.7543,49.816,46583.0
2019-07-10 13:00:00,56.51,56.53,56.48,56.49,57854.0,49.8248,49.8424,49.7984,49.8072,57854.0
2019-07-10 13:30:00,56.5,56.54,56.49,56.53,47929.0,49.816,49.8513,49.8072,49.8424,47929.0
2019-07-10 14:00:00,56.55,56.58,56.45,56.45,300481.0,49.8601,49.8865,49.7719,49.7719,300481.0
2019-07-10 14:30:00,56.45,56.48,56.39,56.45,239940.0,49.7719,49.7984,49.719,49.7719,239940.0
2019-07-10 15:00:00,56.45,56.46,56.35,56.39,76374.0,49.7719,49.7807,49.6837,49.719,76374.0
2019-07-10 15:30:00,56.38,56.49,56.37,56.45,889745.0,49.7102,49.8072,49.7014,49.7719,889745.0
2019-07-11 09:30:00,56.47,56.48,56.34,56.4,417467.0,49.7895,49.7984,49.6749,49.7278,417467.0
2019-07-11 10:00:00,56.4,56.45,56.34,56.35,122117.0,49.7278,49.7719,49.6749,49.6837,122117.0
2019-07-11 10:30:00,56.36,56.37,56.21,56.23,95042.0,49.6926,49.7014,49.5603,49.5779,95042.0
2019-07-11 11:00:00,56.23,56.31,56.21,56.29,54510.0,49.5779,49.6485,49.5603,49.6308,54510.0
2019-07-11 11:30:00,56.29,56.31,56.23,56.25,63988.0,49.6308,49.6485,49.5779,49.5956,63988.0
2019-07-11 12:00:00,56.25,56.27,56.2,56.24,42805.0,49.5956,49.6132,49.5515,49.5867,42805.0
2019-07-11 12:30:00,56.23,56.24,56.19,56.22,55159.0,49.5779,49.5867,49.5427,49.5691,55159.0
2019-07-11 13:00:00,56.22,56.22,56.1,56.11,90797.0,49.5691,49.5691,49.4633,49.4721,90797.0
2019-07-11 13:30:00,56.1,56.13,56.05,56.07,188020.0,49.4633,49.4898,49.4192,49.4369,188020.0
2019-07-11 14:00:00,56.08,56.1,56.03,56.06,126375.0,49.4457,49.4633,49.4016,49.428,126375.0
2019-07-11 14:30:00,56.07,56.17,56.06,56.16,62411.0,49.4369,49.525,49.428,49.5162,62411.0
2019-07-11 15:00:00,56.16,56.21,56.12,56.21,50929.0,49.5162,49.5603,49.4809,49.5603,50929.0
2019-07-11 15:30:00,56.21,56.35,56.21,56.35,365555.0,49.5603,49.6837,49.5603,49.6837,365555.0
2019-07-12 09:30:00,56.42,56.44,56.21,56.22,231371.0,49.7455,49.7631,49.5603,49.5691,231371.0
2019-07-12 10:00:00,56.22,56.25,56.15,56.21,179638.0,49.5691,49.5956,49.5074,49.5603,179638.0
2019-07-12 10:30:00,56.22,56.23,56.12,56.19,90434.0,49.5691,49.5779,49.4809,49.5427,90434.0
2019-07-12 11:00:00,56.18,56.29,56.17,56.27,66829.0,49.5338,49.6308,49.525,49.6132,66829.0
2019-07-12 11:30:00,56.27,56.3,56.23,56.28,94763.0,49.6132,49.6396,49.5779,49.622,94763.0
2019-07-12 12:00:00,56.28,56.31,56.22,56.25,120703.0,49.622,49.6485,49.5691,49.5956,120703.0
2019-07-12 12:30:00,56.25,56.26,56.2,56.26,90637.0,49.5956,49.6044,49.5515,49.6044,90637.0
2019-07-12 13:00:00,56.26,56.27,56.2,56.21,28014.0,49.6044,49.6132,49.5515,49.5603,28014.0
2019-07-12 13:30:00,56.2,56.27,56.2,56.25,72651.0,49.5515,49.6132,49.5515,49.5956,72651.0
2019-07-12 14:00:00,56.25,56.28,56.23,56.26,55576.0,49.5956,49.622,49.5779,49.6044,55576.0
2019-07-12 14:30:00,56.26,56.33,56.26,56.32,72883.0,49.6044,49.6661,49.6044,49.6573,72883.0
2019-07-12 15:00:00,56.32,56.33,56.23,56.25,123747.0,49.6573,49.6661,49.5779,49.5956,123747.0
2019-07-12 15:30:00,56.25,56.36,56.24,56.33,690206.0,49.5956,49.6926,49.5867,49.6661,690206.0
2019-07-15 09:30:00,56.39,56.44,56.25,56.44,708099.0,49.719,49.7631,49.5956,49.7631,708099.0
2019-07-15 10:00:00,56.43,56.52,56.4,56.44,175437.0,49.7543,49.8336,49.7278,49.7631,175437.0
2019-07-15 10:30:00,56.44,56.47,56.36,56.42,152730.0,49.7631,49.7895,49.6926,49.7455,152730.0
2019-07-15 11:00:00,56.42,56.45,56.38,56.39,69889.0,49.7455,49.7719,49.7102,49.719,69889.0
2019-07-15 11:30:00,56.39,56.41,56.31,56.33,80817.0,49.719,49.7366,49.6485,49.6661,80817.0
2019-07-15 12:00:00,56.34,56.37,56.32,56.36,86020.0,49.6749,49.7014,49.6573,49.6926,86020.0
2019-07-15 12:30:00,56.35,56.39,56.34,56.38,98816.0,49.6837,49.719,49.6749,49.7102,98816.0
2019-07-15 13:00:00,56.38,56.42,56.35,56.42,46242.0,49.7102,49.7455,49.6837,49.7455,46242.0
2019-07-15 13:30:00,56.41,56.43,56.39,56.4,63812.0,49.7366,49.7543,49.719,49.7278,63812.0
2019-07-15 14:00:00,56.39,56.47,56.39,56.43,60597.0,49.719,49.7895,49.719,49.7543,60597.0
2019-07-15 14:30:00,56.42,56.44,56.39,56.42,37198.0,49.7455,49.7631,49.719,49.7455,37198.0
2019-07-15 15:00:00,56.42,56.45,56.39,56.42,81708.0,49.7455,49.7719,49.719,49.7455,81708.0
2019-07-15 15:30:00,56.41,56.46,56.4,56.46,634161.0,49.7366,49.7807,49.7278,49.7807,634161.0
2019-07-16 09:30:00,56.43,56.49,56.34,56.35,723428.0,49.7543,49.8072,49.6749,49.6837,723428.0
2019-07-16 10:00:00,56.34,56.37,56.24,56.29,555508.0,49.6749,49.7014,49.5867,49.6308,555508.0
2019-07-16 10:30:00,56.29,56.33,56.25,56.29,68393.0,49.6308,49.6661,49.5956,49.6308,68393.0
2019-07-16 11:00:00,56.29,56.3,56.19,56.19,54575.0,49.6308,49.6396,49.5427,49.5427,54575.0
2019-07-16 11:30:00,56.19,56.23,56.11,56.13,395575.0,49.5427,49.5779,49.4721,49.4898,395575.0
2019-07-16 12:00:00,56.11,56.26,56.1,56.21,91252.0,49.4721,49.6044,49.4633,49.5603,91252.0
2019-07-16 12:30:00,56.21,56.25,56.18,56.22,109775.0,49.5603,49.5956,49.5338,49.5691,109775.0
2019-07-16 13:00:00,56.22,56.34,56.22,56.33,68661.0,49.5691,49.6749,49.5691,49.6661,68661.0
2019-07-16 13:30:00,56.33,56.33,56.21,56.22,66368.0,49.6661,49.6661,49.5603,49.5691,66368.0
2019-07-16 14:00:00,56.22,56.27,56.2,56.24,129683.0,49.5691,49.6132,49.5515,49.5867,129683.0
2019-07-16 14:30:00,56.24,56.27,56.21,56.23,51129.0,49.5867,49.6132,49.5603,49.5779,51129.0
2019-07-16 15:00:00,56.22,56.29,56.21,56.25,63506.0,49.5691,49.6308,49.5603,49.5956,63506.0
2019-07-16 15:30:00,56.25,56.3,56.24,56.27,420635.0,49.5956,49.6396,49.5867,49.6132,420635.0
2019-07-17 09:30:00,56.35,56.46,56.33,56.36,322997.0,49.6837,49.7807,49.6661,49.6926,322997.0
2019-07-17 10:00:00,56.35,56.39,56.27,56.27,170154.0,49.6837,49.719,49.6132,49.6132,170154.0
2019-07-17 10:30:00,56.26,56.3,56.2,56.23,142136.0,49.6044,49.6396,49.5515,49.5779,142136.0
2019-07-17 11:00:00,56.25,56.3,56.23,56.24,119570.0,49.5956,49.6396,49.5779,49.5867,119570.0
2019-07-17 11:30:00,56.25,56.27,56.23,56.25,176215.0,49.5956,49.6132,49.5779,49.5956,176215.0
2019-07-17 12:00:00,56.25,56.27,56.19,56.23,62472.0,49.5956,49.6132,49.5427,49.5779,62472.0
2019-07-17 12:30:00,56.23,56.24,56.18,56.2,85796.0,49.5779,49.5867,49.5338,49.5515,85796.0
2019-07-17 13:00:00,56.2,56.2,56.15,56.18,68090.0,49.5515,49.5515,49.5074,49.5338,68090.0
2019-07-17 13:30:00,56.19,56.27,56.18,56.2,120944.0,49.5427,49.6132,49.5338,49.5515,120944.0
2019-07-17 14:00:00,56.21,56.21,56.08,56.11,65276.0,49.5603,49.5603,49.4457,49.4721,65276.0
2019-07-17 14:30:00,56.1,56.15,56.1,56.11,149692.0,49.4633,49.5074,49.4633,49.4721,149692.0
2019-07-17 15:00:00,56.1,56.15,56.06,56.1,156982.0,49.4633,49.5074,49.428,49.4633,156982.0
2019-07-17 15:30:00,56.1,56.23,56.09,56.14,698416.0,49.4633,49.5779,49.4545,49.4986,698416.0
2019-07-18 09:30:00,56.09,56.12,55.91,55.92,564184.0,49.4545,49.4809,49.2958,49.3046,564184.0
2019-07-18 10:00:00,55.93,56.01,55.87,56.0,213397.0,49.3134,49.384,49.2605,49.3751,213397.0
2019-07-18 10:30:00,56.0,56.1,55.99,56.09,109713.0,49.3751,49.4633,49.3663,49.4545,109713.0
2019-07-18 11:00:00,56.1,56.11,56.03,56.04,346975.0,49.4633,49.4721,49.4016,49.4104,346975.0
2019-07-18 11:30:00,56.03,56.03,55.96,56.0,90686.0,49.4016,49.4016,49.3399,49.3751,90686.0
2019-07-18 12:00:00,56.01,56.12,56.0,56.1,79257.0,49.384,49.4809,49.3751,49.4633,79257.0
2019-07-18 12:30:00,56.11,56.17,56.1,56.17,59994.0,49.4721,49.525,49.4633,49.525,59994.0
2019-07-18 13:00:00,56.16,56.25,56.16,56.2,117228.0,49.5162,49.5956,49.5162,49.5515,117228.0
2019-07-18 13:30:00,56.2,56.21,56.15,56.16,63959.0,49.5515,49.5603,49.5074,49.5162,63959.0
2019-07-18 14:00:00,56.16,56.34,56.16,56.32,141362.0,49.5162,49.6749,49.5162,49.6573,141362.0
2019-07-18 14:30:00,56.31,56.4,56.29,56.39,138844.0,49.6485,49.7278,49.6308,49.719,138844.0
2019-07-18 15:00:00,56.39,56.45,56.32,56.37,301522.0,49.719,49.7719,49.6573,49.7014,301522.0
2019-07-18 15:30:00,56.36,56.41,56.31,56.39,1107224.0,49.6926,49.7366,49.6485,49.719,1107224.0
2019-07-19 09:30:00,56.43,56.43,56.25,56.35,850753.0,49.7543,49.7543,49.5956,49.6837,850753.0
2019-07-19 10:00:00,56.36,56.38,56.25,56.27,529752.0,49.6926,49.7102,49.5956,49.6132,529752.0
2019-07-19 10:30:00,56.27,56.3,56.18,56.2,156884.0,49.6132,49.6396,49.5338,49.5515,156884.0
2019-07-19 11:00:00,56.2,56.22,56.08,56.08,89314.0,49.5515,49.5691,49.4457,49.4457,89314.0
2019-07-19 11:30:00,56.08,56.12,56.01,56.03,200147.0,49.4457,49.4809,49.384,49.4016,200147.0
2019-07-19 12:00:00,56.03,56.14,56.03,56.12,78912.0,49.4016,49.4986,49.4016,49.4809,78912.0
2019-07-19 12:30:00,56.12,56.14,56.08,56.13,67773.0,49.4809,49.4986,49.4457,49.4898,67773.0
2019-07-19 13:00:00,56.13,56.13,56.01,56.02,139344.0,49.4898,49.4898,49.384,49.3928,139344.0
2019-07-19 13:30:00,56.01,56.02,55.95,55.98,302793.0,49.384,49.3928,49.3311,49.3575,302793.0
2019-07-19 14:00:00,55.99,56.06,55.91,55.91,188054.0,49.3663,49.428,49.2958,49.2958,188054.0
2019-07-19 14:30:00,55.92,55.96,55.83,55.88,116331.0,49.3046,49.3399,49.2253,49.2693,116331.0
2019-07-19 15:00:00,55.87,55.87,55.71,55.75,170020.0,49.2605,49.2605,49.1194,49.1547,170020.0
2019-07-19 15:30:00,55.76,55.89,55.63,55.64,1006591.0,49.1635,49.2782,49.0489,49.0577,1006591.0
2019-07-22 09:30:00,55.63,55.64,55.34,55.54,496102.0,49.1385,49.1473,48.8823,49.059,496102.0
2019-07-22 10:00:00,55.54,55.59,55.5,55.55,138462.0,49.059,49.1032,49.0237,49.0678,138462.0
2019-07-22 10:30:00,55.55,55.59,55.48,55.52,452254.0,49.0678,49.1032,49.006,49.0413,452254.0
2019-07-22 11:00:00,55.52,55.56,55.41,55.43,167426.0,49.0413,49.0767,48.9442,48.9618,167426.0
2019-07-22 11:30:00,55.43,55.49,55.41,55.46,102150.0,48.9618,49.0148,48.9442,48.9883,102150.0
2019-07-22 12:00:00,55.47,55.58,55.42,55.57,95450.0,48.9972,49.0943,48.953,49.0855,95450.0
2019-07-22 12:30:00,55.58,55.63,55.56,55.61,66280.0,49.0943,49.1385,49.0767,49.1208,66280.0
2019-07-22 13:00:00,55.61,55.63,55.57,55.6,61535.0,49.1208,49.1385,49.0855,49.112,61535.0
2019-07-22 13:30:00,55.59,55.63,55.58,55.6,38585.0,49.1032,49.1385,49.0943,49.112,38585.0
2019-07-22 14:00:00,55.6,55.62,55.57,55.6,66592.0,49.112,49.1297,49.0855,49.112,66592.0
2019-07-22 14:30:00,55.6,55.62,55.57,55.61,124366.0,49.112,49.1297,49.0855,49.1208,124366.0
2019-07-22 15:00:00,55.6,55.67,55.51,55.54,141106.0,49.112,49.1738,49.0325,49.059,141106.0
2019-07-22 15:30:00,55.54,55.55,55.4,55.5,305246.0,49.059,49.0678,48.9353,49.0237,305246.0
2019-07-23 09:30:00,55.63,55.66,55.37,55.44,421406.0,49.1385,49.165,48.9088,48.9707,421406.0
2019-07-23 10:00:00,55.45,55.5,55.41,55.46,221843.0,48.9795,49.0237,48.9442,48.9883,221843.0
2019-07-23 10:30:00,55.47,55.57,55.47,55.5,84524.0,48.9972,49.0855,48.9972,49.0237,84524.0
2019-07-23 11:00:00,55.49,55.52,55.41,55.43,349329.0,49.0148,49.0413,48.9442,48.9618,349329.0
2019-07-23 11:30:00,55.43,55.44,55.39,55.43,79647.0,48.9618,48.9707,48.9265,48.9618,79647.0
2019-07-23 12:00:00,55.43,55.55,55.39,55.49,56471.0,48.9618,49.0678,48.9265,49.0148,56471.0
2019-07-23 12:30:00,55.49,55.58,55.47,55.55,48948.0,49.0148,49.0943,48.9972,49.0678,48948.0
2019-07-23 13:00:00,55.55,55.56,55.5,55.51,61269.0,49.0678,49.0767,49.0237,49.0325,61269.0
2019-07-23 13:30:00,55.52,55.66,55.5,55.64,183116.0,49.0413,49.165,49.0237,49.1473,183116.0
2019-07-23 14:00:00,55.64,55.65,55.59,55.63,66638.0,49.1473,49.1562,49.1032,49.1385,66638.0
2019-07-23 14:30:00,55.64,55.7,55.61,55.69,364690.0,49.1473,49.2003,49.1208,49.1915,364690.0
2019-07-23 15:00:00,55.7,55.72,55.66,55.69,185477.0,49.2003,49.218,49.165,49.1915,185477.0
2019-07-23 15:30:00,55.7,55.74,55.65,55.67,633756.0,49.2003,49.2357,49.1562,49.1738,633756.0
2019-07-24 09:30:00,55.68,55.7,55.43,55.52,418180.0,49.1827,49.2003,48.9618,49.0413,418180.0
2019-07-24 10:00:00,55.52,55.58,55.47,55.48,171294.0,49.0413,49.0943,48.9972,49.006,171294.0
2019-07-24 10:30:00,55.48,55.58,55.46,55.48,170164.0,49.006,49.0943,48.9883,49.006,170164.0
2019-07-24 11:00:00,55.48,55.49,55.29,55.36,154838.0,49.006,49.0148,48.8382,48.9,154838.0
2019-07-24 11:30:00,55.35,55.42,55.34,55.38,107743.0,48.8912,48.953,48.8823,48.9177,107743.0
2019-07-24 12:00:00,55.39,55.47,55.38,55.43,84898.0,48.9265,48.9972,48.9177,48.9618,84898.0
2019-07-24 12:30:00,55.43,55.47,55.42,55.47,92926.0,48.9618,48.9972,48.953,48.9972,92926.0
2019-07-24 13:00:00,55.47,55.48,55.43,55.44,86360.0,48.9972,49.006,48.9618,48.9707,86360.0
2019-07-24 13:30:00,55.44,55.49,55.43,55.47,75794.0,48.9707,49.0148,48.9618,48.9972,75794.0
2019-07-24 14:00:00,55.48,55.53,55.47,55.53,129044.0,49.006,49.0502,48.9972,49.0502,129044.0
2019-07-24 14:30:00,55.53,55.54,55.49,55.51,135971.0,49.0502,49.059,49.0148,49.0325,135971.0
2019-07-24 15:00:00,55.52,55.54,55.49,55.53,113320.0,49.0413,49.059,49.0148,49.0502,113320.0
2019-07-24 15:30:00,55.54,55.64,55.51,55.62,597663.0,49.059,49.1473,49.0325,49.1297,597663.0
2019-07-25 09:30:00,55.52,55.66,55.41,55.43,505649.0,49.0413,49.165,48.9442,48.9618,505649.0
2019-07-25 10:00:00,55.41,55.56,55.4,55.54,163311.0,48.9442,49.0767,48.9353,49.059,163311.0
2019-07-25 10:30:00,55.55,55.58,55.51,55.55,120413.0,49.0678,49.0943,49.0325,49.0678,120413.0
2019-07-25 11:00:00,55.55,55.59,55.48,55.58,71516.0,49.0678,49.1032,49.006,49.0943,71516.0
2019-07-25 11:30:00,55.58,55.59,55.45,55.5,79619.0,49.0943,49.1032,48.9795,49.0237,79619.0
2019-07-25 12:00:00,55.5,55.51,55.44,55.48,92418.0,49.0237,49.0325,48.9707,49.006,92418.0
2019-07-25 12:30:00,55.48,55.51,55.38,55.5,97311.0,49.006,49.0325,48.9177,49.0237,97311.0
2019-07-25 13:00:00,55.5,55.55,55.45,55.54,95109.0,49.0237,49.0678,48.9795,49.059,95109.0
2019-07-25 13:30:00,55.55,55.64,55.54,55.55,104527.0,49.0678,49.1473,49.059,49.0678,104527.0
2019-07-25 14:00:00,55.55,55.66,55.54,55.65,104697.0,49.0678,49.165,49.059,49.1562,104697.0
2019-07-25 14:30:00,55.64,55.66,55.53,55.56,105962.0,49.1473,49.165,49.0502,49.0767,105962.0
2019-07-25 15:00:00,55.56,55.59,55.48,55.55,102818.0,49.0767,49.1032,49.006,49.0678,102818.0
2019-07-25 15:30:00,55.55,55.62,55.52,55.59,597824.0,49.0678,49.1297,49.0413,49.1032,597824.0
2019-07-26 09:30:00,55.66,55.79,55.59,55.63,681875.0,49.165,49.2798,49.1032,49.1385,681875.0
2019-07-26 10:00:00,55.63,55.83,55.62,55.8,287519.0,49.1385,49.3152,49.1297,49.2887,287519.0
2019-07-26 10:30:00,55.81,55.86,55.8,55.84,132293.0,49.2975,49.3417,49.2887,49.324,132293.0
2019-07-26 11:00:00,55.82,55.86,55.77,55.82,393763.0,49.3063,49.3417,49.2622,49.3063,393763.0
2019-07-26 11:30:00,55.81,55.91,55.81,55.87,402395.0,49.2975,49.3858,49.2975,49.3505,402395.0
2019-07-26 12:00:00,55.87,55.92,55.83,55.89,178453.0,49.3505,49.3947,49.3152,49.3682,178453.0
2019-07-26 12:30:00,55.89,55.9,55.85,55.88,128550.0,49.3682,49.377,49.3328,49.3593,128550.0
2019-07-26 13:00:00,55.89,55.9,55.86,55.86,65768.0,49.3682,49.377,49.3417,49.3417,65768.0
2019-07-26 13:30:00,55.87,55.88,55.83,55.84,115398.0,49.3505,49.3593,49.3152,49.324,115398.0
2019-07-26 14:00:00,55.84,55.86,55.78,55.82,130138.0,49.324,49.3417,49.271,49.3063,130138.0
2019-07-26 14:30:00,55.82,55.89,55.79,55.89,89359.0,49.3063,49.3682,49.2798,49.3682,89359.0
2019-07-26 15:00:00,55.89,55.96,55.86,55.94,573516.0,49.3682,49.43,49.3417,49.4123,573516.0
2019-07-26 15:30:00,55.95,56.03,55.94,55.98,430511.0,49.4212,49.4918,49.4123,49.4477,430511.0
2019-07-29 09:30:00,56.03,56.08,55.96,56.03,391036.0,49.4918,49.536,49.43,49.4918,391036.0
2019-07-29 10:00:00,56.02,56.24,56.0,56.21,223462.0,49.483,49.6773,49.4653,49.6508,223462.0
2019-07-29 10:30:00,56.2,56.23,56.04,56.05,165122.0,49.642,49.6685,49.5007,49.5095,165122.0
2019-07-29 11:00:00,56.05,56.11,56.05,56.08,185698.0,49.5095,49.5625,49.5095,49.536,185698.0
2019-07-29 11:30:00,56.08,56.12,56.05,56.05,92597.0,49.536,49.5713,49.5095,49.5095,92597.0
2019-07-29 12:00:00,56.06,56.07,56.02,56.05,71184.0,49.5183,49.5272,49.483,49.5095,71184.0
2019-07-29 12:30:00,56.04,56.05,55.96,56.01,83984.0,49.5007,49.5095,49.43,49.4742,83984.0
2019-07-29 13:00:00,56.01,56.04,55.97,56.03,250008.0,49.4742,49.5007,49.4388,49.4918,250008.0
2019-07-29 13:30:00,56.03,56.05,56.0,56.01,89536.0,49.4918,49.5095,49.4653,49.4742,89536.0
2019-07-29 14:00:00,56.0,56.04,55.98,56.03,68181.0,49.4653,49.5007,49.4477,49.4918,68181.0
2019-07-29 14:30:00,56.03,56.04,55.98,56.0,156746.0,49.4918,49.5007,49.4477,49.4653,156746.0
2019-07-29 15:00:00,56.0,56.03,55.98,56.01,74589.0,49.4653,49.4918,49.4477,49.4742,74589.0
2019-07-29 15:30:00,56.01,56.09,56.0,56.07,1176141.0,49.4742,49.5448,49.4653,49.5272,1176141.0
2019-07-30 09:30:00,55.98,56.23,55.97,56.21,515724.0,49.4477,49.6685,49.4388,49.6508,515724.0
2019-07-30 10:00:00,56.2,56.21,56.11,56.2,158621.0,49.642,49.6508,49.5625,49.642,158621.0
2019-07-30 10:30:00,56.21,56.26,56.19,56.22,394143.0,49.6508,49.695,49.6332,49.6597,394143.0
2019-07-30 11:00:00,56.21,56.23,56.09,56.13,703392.0,49.6508,49.6685,49.5448,49.5802,703392.0
2019-07-30 11:30:00,56.13,56.14,56.0,56.01,828661.0,49.5802,49.589,49.4653,49.4742,828661.0
2019-07-30 12:00:00,56.01,56.07,55.97,56.01,166991.0,49.4742,49.5272,49.4388,49.4742,166991.0
2019-07-30 12:30:00,56.0,56.01,55.91,55.93,85105.0,49.4653,49.4742,49.3858,49.4035,85105.0
2019-07-30 13:00:00,55.93,55.94,55.85,55.87,153714.0,49.4035,49.4123,49.3328,49.3505,153714.0
2019-07-30 13:30:00,55.88,55.89,55.8,55.86,329005.0,49.3593,49.3682,49.2887,49.3417,329005.0
2019-07-30 14:00:00,55.86,55.93,55.85,55.89,211070.0,49.3417,49.4035,49.3328,49.3682,211070.0
2019-07-30 14:30:00,55.89,55.92,55.86,55.92,72990.0,49.3682,49.3947,49.3417,49.3947,72990.0
2019-07-30 15:00:00,55.92,55.94,55.82,55.83,355898.0,49.3947,49.4123,49.3063,49.3152,355898.0
2019-07-30 15:30:00,55.81,55.92,55.8,55.91,641059.0,49.2975,49.3947,49.2887,49.3858,641059.0
2019-07-31 09:30:00,55.93,56.12,55.91,56.04,669494.0,49.4035,49.5713,49.3858,49.5007,669494.0
2019-07-31 10:00:00,56.03,56.04,55.88,55.96,121299.0,49.4918,49.5007,49.3593,49.43,121299.0
2019-07-31 10:30:00,55.96,56.02,55.92,55.97,107753.0,49.43,49.483,49.3947,49.4388,107753.0
2019-07-31 11:00:00,55.98,56.02,55.95,55.97,156766.0,49.4477,49.483,49.4212,49.4388,156766.0
2019-07-31 11:30:00,55.96,56.06,55.93,56.05,42315.0,49.43,49.5183,49.4035,49.5095,42315.0
2019-07-31 12:00:00,56.05,56.07,55.99,56.0,88042.0,49.5095,49.5272,49.4565,49.4653,88042.0
2019-07-31 12:30:00,56.0,56.02,55.94,56.02,105581.0,49.4653,49.483,49.4123,49.483,105581.0
2019-07-31 13:00:00,56.01,56.03,55.98,56.0,178405.0,49.4742,49.4918,49.4477,49.4653,178405.0
2019-07-31 13:30:00,55.99,56.03,55.93,56.01,201523.0,49.4565,49.4918,49.4035,49.4742,201523.0
2019-07-31 14:00:00,56.01,56.02,55.77,55.9,613236.0,49.4742,49.483,49.2622,49.377,613236.0
2019-07-31 14:30:00,55.89,55.93,55.16,55.49,736584.0,49.3682,49.4035,48.7233,49.0148,736584.0
2019-07-31 15:00:00,55.51,55.78,55.45,55.75,462595.0,49.0325,49.271,48.9795,49.2445,462595.0
2019-07-31 15:30:00,55.73,55.78,55.52,55.52,600886.0,49.2268,49.271,49.0413,49.0413,600886.0
2019-08-01 09:30:00,55.56,55.6,55.39,55.57,1331172.0,49.0767,49.112,48.9265,49.0855,1331172.0
2019-08-01 10:00:00,55.57,55.76,55.48,55.76,362272.0,49.0855,49.2533,49.006,49.2533,362272.0
2019-08-01 10:30:00,55.76,55.84,55.74,55.79,261878.0,49.2533,49.324,49.2357,49.2798,261878.0
2019-08-01 11:00:00,55.79,55.88,55.72,55.87,189885.0,49.2798,49.3593,49.218,49.3505,189885.0
2019-08-01 11:30:00,55.88,55.92,55.81,55.84,474520.0,49.3593,49.3947,49.2975,49.324,474520.0
2019-08-01 12:00:00,55.83,55.86,55.8,55.8,58363.0,49.3152,49.3417,49.2887,49.2887,58363.0
2019-08-01 12:30:00,55.81,55.96,55.8,55.95,176408.0,49.2975,49.43,49.2887,49.4212,176408.0
2019-08-01 13:00:00,55.94,55.99,55.64,55.64,430826.0,49.4123,49.4565,49.1473,49.1473,430826.0
2019-08-01 13:30:00,55.66,55.81,55.52,55.67,1009191.0,49.165,49.2975,49.0413,49.1738,1009191.0
2019-08-01 14:00:00,55.66,55.76,55.52,55.74,1136656.0,49.165,49.2533,49.0413,49.2357,1136656.0
2019-08-01 14:30:00,55.74,55.77,55.5,55.64,1275001.0,49.2357,49.2622,49.0237,49.1473,1275001.0
2019-08-01 15:00:00,55.66,55.74,55.54,55.67,804774.0,49.165,49.2357,49.059,49.1738,804774.0
2019-08-01 15:30:00,55.67,55.7,55.45,55.53,1132490.0,49.1738,49.2003,48.9795,49.0502,1132490.0
2019-08-02 09:30:00,55.53,55.62,55.41,55.51,1180700.0,49.0502,49.1297,48.9442,49.0325,1180700.0
2019-08-02 10:00:00,55.51,55.66,55.48,55.64,362570.0,49.0325,49.165,49.006,49.1473,362570.0
2019-08-02 10:30:00,55.64,55.64,55.42,55.55,181363.0,49.1473,49.1473,48.953,49.0678,181363.0
2019-08-02 11:00:00,55.54,55.62,55.46,55.54,293445.0,49.059,49.1297,48.9883,49.059,293445.0
2019-08-02 11:30:00,55.54,55.62,55.52,55.62,136237.0,49.059,49.1297,49.0413,49.1297,136237.0
2019-08-02 12:00:00,55.63,55.73,55.61,55.72,395356.0,49.1385,49.2268,49.1208,49.218,395356.0
2019-08-02 12:30:00,55.72,55.72,55.58,55.59,129038.0,49.218,49.218,49.0943,49.1032,129038.0
2019-08-02 13:00:00,55.58,55.59,55.48,55.54,201539.0,49.0943,49.1032,49.006,49.059,201539.0
2019-08-02 13:30:00,55.54,55.55,55.48,55.51,75240.0,49.059,49.0678,49.006,49.0325,75240.0
2019-08-02 14:00:00,55.51,55.66,55.5,55.61,494734.0,49.0325,49.165,49.0237,49.1208,494734.0
2019-08-02 14:30:00,55.61,55.64,55.54,55.61,145301.0,49.1208,49.1473,49.059,49.1208,145301.0
2019-08-02 15:00:00,55.6,55.69,55.5,55.67,209740.0,49.112,49.1915,49.0237,49.1738,209740.0
2019-08-02 15:30:00,55.67,55.93,55.52,55.58,1248874.0,49.1738,49.4035,49.0413,49.0943,1248874.0
2019-08-05 09:30:00,55.29,55.5,55.05,55.07,736153.0,48.8382,49.0237,48.6262,48.6439,736153.0
2019-08-05 10:00:00,55.06,55.1,54.86,54.95,444450.0,48.635,48.6704,48.4584,48.5379,444450.0
2019-08-05 10:30:00,54.95,54.97,54.78,54.91,249806.0,48.5379,48.5555,48.3877,48.5025,249806.0
2019-08-05 11:00:00,54.91,55.12,54.9,55.03,433443.0,48.5025,48.688,48.4937,48.6085,433443.0
2019-08-05 11:30:00,55.03,55.09,54.94,55.01,340856.0,48.6085,48.6615,48.529,48.5909,340856.0
2019-08-05 12:00:00,55.0,55.0,54.8,54.86,287980.0,48.582,48.582,48.4054,48.4584,287980.0
2019-08-05 12:30:00,54.86,54.9,54.61,54.63,361056.0,48.4584,48.4937,48.2375,48.2552,361056.0
2019-08-05 13:00:00,54.63,54.74,54.61,54.69,234430.0,48.2552,48.3524,48.2375,48.3082,234430.0
2019-08-05 13:30:00,54.68,54.78,54.53,54.54,243156.0,48.2994,48.3877,48.1669,48.1757,243156.0
2019-08-05 14:00:00,54.55,54.61,54.42,54.43,345225.0,48.1845,48.2375,48.0697,48.0785,345225.0
2019-08-05 14:30:00,54.44,54.45,54.21,54.26,366489.0,48.0874,48.0962,47.8842,47.9284,366489.0
2019-08-05 15:00:00,54.25,54.39,53.96,54.25,740733.0,47.9195,48.0432,47.6634,47.9195,740733.0
2019-08-05 15:30:00,54.24,54.49,54.16,54.33,1914475.0,47.9107,48.1315,47.84,47.9902,1914475.0
2019-08-06 09:30:00,54.5,54.74,54.36,54.51,1130530.0,48.1404,48.3524,48.0167,48.1492,1130530.0
2019-08-06 10:00:00,54.5,54.56,54.26,54.4,554112.0,48.1404,48.1934,47.9284,48.052,554112.0
2019-08-06 10:30:00,54.42,54.71,54.41,54.55,421947.0,48.0697,48.3259,48.0609,48.1845,421947.0
2019-08-06 11:00:00,54.55,54.62,54.44,54.6,406581.0,48.1845,48.2464,48.0874,48.2287,406581.0
2019-08-06 11:30:00,54.61,54.63,54.46,54.62,218180.0,48.2375,48.2552,48.105,48.2464,218180.0
2019-08-06 12:00:00,54.62,54.69,54.57,54.6,292805.0,48.2464,48.3082,48.2022,48.2287,292805.0
2019-08-06 12:30:00,54.6,54.7,54.58,54.67,146837.0,48.2287,48.317,48.211,48.2905,146837.0
2019-08-06 13:00:00,54.68,54.86,54.68,54.81,167240.0,48.2994,48.4584,48.2994,48.4142,167240.0
2019-08-06 13:30:00,54.8,54.94,54.78,54.88,106154.0,48.4054,48.529,48.3877,48.476,106154.0
2019-08-06 14:00:00,54.88,55.12,54.83,55.11,234725.0,48.476,48.688,48.4319,48.6792,234725.0
2019-08-06 14:30:00,55.12,55.19,54.98,54.99,570775.0,48.688,48.7498,48.5644,48.5732,570775.0
2019-08-06 15:00:00,54.99,55.11,54.95,55.01,244215.0,48.5732,48.6792,48.5379,48.5909,244215.0
2019-08-06 15:30:00,55.01,55.19,54.89,55.12,630217.0,48.5909,48.7498,48.4849,48.688,630217.0
2019-08-07 09:30:00,54.85,54.85,54.21,54.52,1042443.0,48.4495,48.4495,47.8842,48.158,1042443.0
2019-08-07 10:00:00,54.52,54.89,54.43,54.82,448354.0,48.158,48.4849,48.0785,48.423,448354.0
2019-08-07 10:30:00,54.82,55.06,54.81,55.01,365790.0,48.423,48.635,48.4142,48.5909,365790.0
2019-08-07 11:00:00,55.0,55.02,54.8,54.83,254889.0,48.582,48.5997,48.4054,48.4319,254889.0
2019-08-07 11:30:00,54.83,54.9,54.72,54.79,178874.0,48.4319,48.4937,48.3347,48.3965,178874.0
2019-08-07 12:00:00,54.8,54.83,54.68,54.82,130025.0,48.4054,48.4319,48.2994,48.423,130025.0
2019-08-07 12:30:00,54.81,55.08,54.8,55.08,148282.0,48.4142,48.6527,48.4054,48.6527,148282.0
2019-08-07 13:00:00,55.08,55.13,55.05,55.09,125319.0,48.6527,48.6968,48.6262,48.6615,125319.0
2019-08-07 13:30:00,55.09,55.33,55.09,55.19,180879.0,48.6615,48.8735,48.6615,48.7498,180879.0
2019-08-07 14:00:00,55.19,55.31,55.14,55.31,180371.0,48.7498,48.8558,48.7057,48.8558,180371.0
2019-08-07 14:30:00,55.3,55.49,55.29,55.49,318515.0,48.847,49.0148,48.8382,49.0148,318515.0
2019-08-07 15:00:00,55.49,55.53,55.37,55.52,254878.0,49.0148,49.0502,48.9088,49.0413,254878.0
2019-08-07 15:30:00,55.53,55.58,55.26,55.27,957207.0,49.0502,49.0943,48.8117,48.8205,957207.0
2019-08-08 09:30:00,55.42,55.47,55.22,55.44,1008859.0,48.953,48.9972,48.7763,48.9707,1008859.0
2019-08-08 10:00:00,55.45,55.63,55.42,55.58,228003.0,48.9795,49.1385,48.953,49.0943,228003.0
2019-08-08 10:30:00,55.57,55.67,55.52,55.64,134655.0,49.0855,49.1738,49.0413,49.1473,134655.0
2019-08-08 11:00:00,55.63,55.78,55.59,55.76,154039.0,49.1385,49.271,49.1032,49.2533,154039.0
2019-08-08 11:30:00,55.77,55.9,55.77,55.89,182768.0,49.2622,49.377,49.2622,49.3682,182768.0
2019-08-08 12:00:00,55.9,56.01,55.87,55.95,182240.0,49.377,49.4742,49.3505,49.4212,182240.0
2019-08-08 12:30:00,55.95,56.05,55.94,56.05,117709.0,49.4212,49.5095,49.4123,49.5095,117709.0
2019-08-08 13:00:00,56.05,56.08,55.94,55.95,129840.0,49.5095,49.536,49.4123,49.4212,129840.0
2019-08-08 13:30:00,55.96,56.02,55.95,55.99,217891.0,49.43,49.483,49.4212,49.4565,217891.0
2019-08-08 14:00:00,55.98,56.01,55.94,55.98,233592.0,49.4477,49.4742,49.4123,49.4477,233592.0
2019-08-08 14:30:00,55.98,56.06,55.93,56.0,140665.0,49.4477,49.5183,49.4035,49.4653,140665.0
2019-08-08 15:00:00,56.02,56.09,55.94,55.98,183399.0,49.483,49.5448,49.4123,49.4477,183399.0
2019-08-08 15:30:00,55.97,56.14,55.97,56.09,927060.0,49.4388,49.589,49.4388,49.5448,927060.0
2019-08-09 09:30:00,56.04,56.26,55.99,56.06,461160.0,49.5007,49.695,49.4565,49.5183,461160.0
2019-08-09 10:00:00,56.07,56.12,55.91,55.96,470223.0,49.5272,49.5713,49.3858,49.43,470223.0
2019-08-09 10:30:00,55.96,56.04,55.85,56.03,195775.0,49.43,49.5007,49.3328,49.4918,195775.0
2019-08-09 11:00:00,56.03,56.06,55.81,55.82,155228.0,49.4918,49.5183,49.2975,49.3063,155228.0
2019-08-09 11:30:00,55.82,55.91,55.72,55.77,168517.0,49.3063,49.3858,49.218,49.2622,168517.0
2019-08-09 12:00:00,55.77,55.83,55.69,55.75,119297.0,49.2622,49.3152,49.1915,49.2445,119297.0
2019-08-09 12:30:00,55.74,56.04,55.73,55.88,281573.0,49.2357,49.5007,49.2268,49.3593,281573.0
2019-08-09 13:00:00,55.88,56.07,55.86,56.05,184250.0,49.3593,49.5272,49.3417,49.5095,184250.0
2019-08-09 13:30:00,56.06,56.12,56.04,56.07,128629.0,49.5183,49.5713,49.5007,49.5272,128629.0
2019-08-09 14:00:00,56.07,56.15,56.05,56.1,128301.0,49.5272,49.5978,49.5095,49.5537,128301.0
2019-08-09 14:30:00,56.1,56.12,56.01,56.07,102503.0,49.5537,49.5713,49.4742,49.5272,102503.0
2019-08-09 15:00:00,56.07,56.22,56.05,56.16,142693.0,49.5272,49.6597,49.5095,49.6067,142693.0
2019-08-09 15:30:00,56.16,56.25,56.07,56.1,779668.0,49.6067,49.6862,49.5272,49.5537,779668.0
2019-08-12 09:30:00,55.95,56.03,55.83,55.9,566577.0,49.4212,49.4918,49.3152,49.377,566577.0
2019-08-12 10:00:00,55.91,56.08,55.85,56.02,231296.0,49.3858,49.536,49.3328,49.483,231296.0
2019-08-12 10:30:00,56.02,56.05,55.91,55.96,165275.0,49.483,49.5095,49.3858,49.43,165275.0
2019-08-12 11:00:00,55.96,55.98,55.76,55.85,117978.0,49.43,49.4477,49.2533,49.3328,117978.0
2019-08-12 11:30:00,55.86,55.95,55.78,55.91,77799.0,49.3417,49.4212,49.271,49.3858,77799.0
2019-08-12 12:00:00,55.9,56.0,55.87,56.0,69466.0,49.377,49.4653,49.3505,49.4653,69466.0
2019-08-12 12:30:00,55.99,56.02,55.84,55.87,121511.0,49.4565,49.483,49.324,49.3505,121511.0
2019-08-12 13:00:00,55.87,55.89,55.78,55.82,60228.0,49.3505,49.3682,49.271,49.3063,60228.0
2019-08-12 13:30:00,55.83,55.84,55.66,55.7,69255.0,49.3152,49.324,49.165,49.2003,69255.0
2019-08-12 14:00:00,55.7,55.74,55.62,55.63,137936.0,49.2003,49.2357,49.1297,49.1385,137936.0
2019-08-12 14:30:00,55.63,55.68,55.52,55.55,230652.0,49.1385,49.1827,49.0413,49.0678,230652.0
2019-08-12 15:00:00,55.57,55.69,55.56,55.68,213712.0,49.0855,49.1915,49.0767,49.1827,213712.0
2019-08-12 15:30:00,55.68,55.76,55.64,55.71,197422.0,49.1827,49.2533,49.1473,49.2092,197422.0
2019-08-13 09:30:00,55.67,56.16,55.55,55.94,623105.0,49.1738,49.6067,49.0678,49.4123,623105.0
2019-08-13 10:00:00,55.94,56.1,55.76,56.04,606502.0,49.4123,49.5537,49.2533,49.5007,606502.0
2019-08-13 10:30:00,56.04,56.05,55.86,55.86,315680.0,49.5007,49.5095,49.3417,49.3417,315680.0
2019-08-13 11:00:00,55.86,55.99,55.83,55.87,298399.0,49.3417,49.4565,49.3152,49.3505,298399.0
2019-08-13 11:30:00,55.87,56.11,55.84,56.11,404617.0,49.3505,49.5625,49.324,49.5625,404617.0
2019-08-13 12:00:00,56.11,56.23,56.05,56.17,108968.0,49.5625,49.6685,49.5095,49.6155,108968.0
2019-08-13 12:30:00,56.16,56.18,56.08,56.11,76872.0,49.6067,49.6243,49.536,49.5625,76872.0
2019-08-13 13:00:00,56.1,56.17,56.0,56.08,231054.0,49.5537,49.6155,49.4653,49.536,231054.0
2019-08-13 13:30:00,56.07,56.11,56.04,56.09,67179.0,49.5272,49.5625,49.5007,49.5448,67179.0
2019-08-13 14:00:00,56.09,56.15,56.06,56.15,64706.0,49.5448,49.5978,49.5183,49.5978,64706.0
2019-08-13 14:30:00,56.15,56.2,56.13,56.16,55475.0,49.5978,49.642,49.5802,49.6067,55475.0
2019-08-13 15:00:00,56.16,56.18,56.11,56.14,96590.0,49.6067,49.6243,49.5625,49.589,96590.0
2019-08-13 15:30:00,56.14,56.15,56.02,56.1,568950.0,49.589,49.5978,49.483,49.5537,568950.0
2019-08-14 09:30:00,55.75,55.87,55.61,55.79,978159.0,49.2445,49.3505,49.1208,49.2798,978159.0
2019-08-14 10:00:00,55.78,55.79,55.64,55.76,366868.0,49.271,49.2798,49.1473,49.2533,366868.0
2019-08-14 10:30:00,55.75,55.76,55.61,55.63,188490.0,49.2445,49.2533,49.1208,49.1385,188490.0
2019-08-14 11:00:00,55.64,55.68,55.5,55.55,258598.0,49.1473,49.1827,49.0237,49.0678,258598.0
2019-08-14 11:30:00,55.55,55.61,55.52,55.57,175494.0,49.0678,49.1208,49.0413,49.0855,175494.0
2019-08-14 12:00:00,55.57,55.57,55.44,55.46,437762.0,49.0855,49.0855,48.9707,48.9883,437762.0
2019-08-14 12:30:00,55.48,55.51,55.2,55.23,166531.0,49.006,49.0325,48.7587,48.7852,166531.0
2019-08-14 13:00:00,55.22,55.41,55.15,55.33,216363.0,48.7763,48.9442,48.7145,48.8735,216363.0
2019-08-14 13:30:00,55.33,55.45,55.33,55.4,142372.0,48.8735,48.9795,48.8735,48.9353,142372.0
2019-08-14 14:00:00,55.39,55.41,55.29,55.29,187380.0,48.9265,48.9442,48.8382,48.8382,187380.0
2019-08-14 14:30:00,55.29,55.32,55.12,55.2,129412.0,48.8382,48.8647,48.688,48.7587,129412.0
2019-08-14 15:00:00,55.18,55.34,55.0,55.13,621331.0,48.741,48.8823,48.582,48.6968,621331.0
2019-08-14 15:30:00,55.13,55.19,55.0,55.02,1300512.0,48.6968,48.7498,48.582,48.5997,1300512.0
2019-08-15 09:30:00,55.19,55.52,55.13,55.48,1272508.0,48.7498,49.0413,48.6968,49.006,1272508.0
2019-08-15 10:00:00,55.47,55.63,55.42,55.42,352141.0,48.9972,49.1385,48.953,48.953,352141.0
2019-08-15 10:30:00,55.4,55.59,55.34,55.5,120688.0,48.9353,49.1032,48.8823,49.0237,120688.0
2019-08-15 11:00:00,55.49,55.51,55.35,55.44,196274.0,49.0148,49.0325,48.8912,48.9707,196274.0
2019-08-15 11:30:00,55.46,55.57,55.45,55.55,133880.0,48.9883,49.0855,48.9795,49.0678,133880.0
2019-08-15 12:00:00,55.55,55.68,55.51,55.59,116824.0,49.0678,49.1827,49.0325,49.1032,116824.0
2019-08-15 12:30:00,55.58,55.6,55.46,55.52,114631.0,49.0943,49.112,48.9883,49.0413,114631.0
2019-08-15 13:00:00,55.52,55.61,55.5,55.52,110804.0,49.0413,49.1208,49.0237,49.0413,110804.0
2019-08-15 13:30:00,55.51,55.56,55.22,55.26,181827.0,49.0325,49.0767,48.7763,48.8117,181827.0
2019-08-15 14:00:00,55.25,55.57,55.21,55.54,280645.0,48.8028,49.0855,48.7675,49.059,280645.0
2019-08-15 14:30:00,55.55,55.57,55.46,55.55,333067.0,49.0678,49.0855,48.9883,49.0678,333067.0
2019-08-15 15:00:00,55.55,55.67,55.55,55.58,1171501.0,49.0678,49.1738,49.0678,49.0943,1171501.0
2019-08-15 15:30:00,55.58,55.78,55.56,55.65,827964.0,49.0943,49.271,49.0767,49.1562,827964.0
2019-08-16 09:30:00,55.8,55.95,55.77,55.87,578200.0,49.2887,49.4212,49.2622,49.3505,578200.0
2019-08-16 10:00:00,55.86,56.01,55.82,55.93,456387.0,49.3417,49.4742,49.3063,49.4035,456387.0
2019-08-16 10:30:00,55.93,56.13,55.89,56.13,192576.0,49.4035,49.5802,49.3682,49.5802,192576.0
2019-08-16 11:00:00,56.13,56.2,56.05,56.06,451265.0,49.5802,49.642,49.5095,49.5183,451265.0
2019-08-16 11:30:00,56.05,56.14,56.01,56.07,644170.0,49.5095,49.589,49.4742,49.5272,644170.0
2019-08-16 12:00:00,56.07,56.08,55.95,56.04,846491.0,49.5272,49.536,49.4212,49.5007,846491.0
2019-08-16 12:30:00,56.05,56.1,56.02,56.09,100705.0,49.5095,49.5537,49.483,49.5448,100705.0
2019-08-16 13:00:00,56.09,56.17,56.08,56.14,585237.0,49.5448,49.6155,49.536,49.589,585237.0
2019-08-16 13:30:00,56.13,56.14,56.09,56.11,81642.0,49.5802,49.589,49.5448,49.5625,81642.0
2019-08-16 14:00:00,56.12,56.12,56.07,56.08,92801.0,49.5713,49.5713,49.5272,49.536,92801.0
2019-08-16 14:30:00,56.07,56.13,56.05,56.1,98288.0,49.5272,49.5802,49.5095,49.5537,98288.0
2019-08-16 15:00:00,56.1,56.14,56.06,56.08,744935.0,49.5537,49.589,49.5183,49.536,744935.0
2019-08-16 15:30:00,56.08,56.21,56.03,56.1,1205844.0,49.536,49.6508,49.4918,49.5537,1205844.0
2019-08-19 09:30:00,56.31,56.33,56.14,56.27,513890.0,49.8296,49.8473,49.6792,49.7942,513890.0
2019-08-19 10:00:00,56.27,56.38,56.26,56.3,130250.0,49.7942,49.8916,49.7854,49.8208,130250.0
2019-08-19 10:30:00,56.3,56.34,56.26,56.31,71734.0,49.8208,49.8562,49.7854,49.8296,71734.0
2019-08-19 11:00:00,56.32,56.38,56.31,56.35,95112.0,49.8385,49.8916,49.8296,49.865,95112.0
2019-08-19 11:30:00,56.35,56.41,56.33,56.38,93436.0,49.865,49.9181,49.8473,49.8916,93436.0
2019-08-19 12:00:00,56.37,56.38,56.32,56.38,83587.0,49.8827,49.8916,49.8385,49.8916,83587.0
2019-08-19 12:30:00,56.37,56.45,56.34,56.45,265689.0,49.8827,49.9535,49.8562,49.9535,265689.0
2019-08-19 13:00:00,56.44,56.52,56.43,56.48,107289.0,49.9447,50.0155,49.9358,49.9801,107289.0
2019-08-19 13:30:00,56.48,56.48,56.43,56.44,60911.0,49.9801,49.9801,49.9358,49.9447,60911.0
2019-08-19 14:00:00,56.44,56.45,56.38,56.4,95274.0,49.9447,49.9535,49.8916,49.9093,95274.0
2019-08-19 14:30:00,56.41,56.47,56.38,56.44,153601.0,49.9181,49.9712,49.8916,49.9447,153601.0
2019-08-19 15:00:00,56.44,56.45,56.4,56.42,83868.0,49.9447,49.9535,49.9093,49.927,83868.0
2019-08-19 15:30:00,56.42,56.53,56.39,56.39,595223.0,49.927,50.0243,49.9004,49.9004,595223.0
2019-08-20 09:30:00,56.43,56.43,56.09,56.09,468731.0,49.9358,49.9358,49.6349,49.6349,468731.0
2019-08-20 10:00:00,56.1,56.24,56.06,56.23,154213.0,49.6438,49.7677,49.6084,49.7588,154213.0
2019-08-20 10:30:00,56.23,56.33,56.17,56.31,108881.0,49.7588,49.8473,49.7057,49.8296,108881.0
2019-08-20 11:00:00,56.3,56.43,56.3,56.33,106415.0,49.8208,49.9358,49.8208,49.8473,106415.0
2019-08-20 11:30:00,56.34,56.34,56.24,56.26,115262.0,49.8562,49.8562,49.7677,49.7854,115262.0
2019-08-20 12:00:00,56.27,56.31,56.26,56.29,38312.0,49.7942,49.8296,49.7854,49.8119,38312.0
2019-08-20 12:30:00,56.29,56.32,56.24,56.32,54280.0,49.8119,49.8385,49.7677,49.8385,54280.0
2019-08-20 13:00:00,56.31,56.35,56.27,56.29,36553.0,49.8296,49.865,49.7942,49.8119,36553.0
2019-08-20 13:30:00,56.29,56.29,56.14,56.17,62014.0,49.8119,49.8119,49.6792,49.7057,62014.0
2019-08-20 14:00:00,56.17,56.17,56.06,56.12,110034.0,49.7057,49.7057,49.6084,49.6615,110034.0
2019-08-20 14:30:00,56.12,56.16,56.05,56.1,73262.0,49.6615,49.6969,49.5995,49.6438,73262.0
2019-08-20 15:00:00,56.1,56.16,56.04,56.16,124452.0,49.6438,49.6969,49.5907,49.6969,124452.0
2019-08-20 15:30:00,56.16,56.17,56.0,56.04,608332.0,49.6969,49.7057,49.5553,49.5907,608332.0
2019-08-21 09:30:00,56.24,56.25,56.11,56.22,733025.0,49.7677,49.7765,49.6526,49.75,733025.0
2019-08-21 10:00:00,56.21,56.22,56.11,56.13,72099.0,49.7411,49.75,49.6526,49.6703,72099.0
2019-08-21 10:30:00,56.13,56.23,56.11,56.21,46604.0,49.6703,49.7588,49.6526,49.7411,46604.0
2019-08-21 11:00:00,56.21,56.25,56.16,56.23,335731.0,49.7411,49.7765,49.6969,49.7588,335731.0
2019-08-21 11:30:00,56.22,56.26,56.2,56.24,134573.0,49.75,49.7854,49.7323,49.7677,134573.0
2019-08-21 12:00:00,56.25,56.27,56.16,56.17,687065.0,49.7765,49.7942,49.6969,49.7057,687065.0
2019-08-21 12:30:00,56.16,56.25,56.15,56.24,66314.0,49.6969,49.7765,49.688,49.7677,66314.0
2019-08-21 13:00:00,56.23,56.28,56.22,56.26,53868.0,49.7588,49.8031,49.75,49.7854,53868.0
2019-08-21 13:30:00,56.27,56.29,56.22,56.23,43142.0,49.7942,49.8119,49.75,49.7588,43142.0
2019-08-21 14:00:00,56.24,56.27,56.13,56.23,238356.0,49.7677,49.7942,49.6703,49.7588,238356.0
2019-08-21 14:30:00,56.23,56.23,56.12,56.16,65557.0,49.7588,49.7588,49.6615,49.6969,65557.0
2019-08-21 15:00:00,56.16,56.23,56.15,56.22,89992.0,49.6969,49.7588,49.688,49.75,89992.0
2019-08-21 15:30:00,56.21,56.32,56.21,56.3,357394.0,49.7411,49.8385,49.7411,49.8208,357394.0
2019-08-22 09:30:00,56.39,56.51,56.39,56.41,432138.0,49.9004,50.0066,49.9004,49.9181,432138.0
2019-08-22 10:00:00,56.42,56.43,56.27,56.33,94159.0,49.927,49.9358,49.7942,49.8473,94159.0
2019-08-22 10:30:00,56.32,56.32,56.01,56.02,214101.0,49.8385,49.8385,49.5641,49.573,214101.0
2019-08-22 11:00:00,56.02,56.18,56.02,56.15,158916.0,49.573,49.7146,49.573,49.688,158916.0
2019-08-22 11:30:00,56.17,56.27,56.16,56.26,67648.0,49.7057,49.7942,49.6969,49.7854,67648.0
2019-08-22 12:00:00,56.26,56.36,56.25,56.3,63491.0,49.7854,49.8739,49.7765,49.8208,63491.0
2019-08-22 12:30:00,56.31,56.39,56.29,56.35,268398.0,49.8296,49.9004,49.8119,49.865,268398.0
2019-08-22 13:00:00,56.36,56.44,56.35,56.43,105607.0,49.8739,49.9447,49.865,49.9358,105607.0
2019-08-22 13:30:00,56.43,56.46,56.41,56.45,78297.0,49.9358,49.9624,49.9181,49.9535,78297.0
2019-08-22 14:00:00,56.46,56.47,56.42,56.45,78966.0,49.9624,49.9712,49.927,49.9535,78966.0
2019-08-22 14:30:00,56.45,56.52,56.42,56.5,95641.0,49.9535,50.0155,49.927,49.9978,95641.0
2019-08-22 15:00:00,56.5,56.5,56.4,56.44,115771.0,49.9978,49.9978,49.9093,49.9447,115771.0
2019-08-22 15:30:00,56.45,56.57,56.42,56.45,555762.0,49.9535,50.0597,49.927,49.9535,555762.0
2019-08-23 09:30:00,56.38,56.48,56.32,56.38,1074021.0,49.8916,49.9801,49.8385,49.8916,1074021.0
2019-08-23 10:00:00,56.38,56.56,56.28,56.48,1167635.0,49.8916,50.0509,49.8031,49.9801,1167635.0
2019-08-23 10:30:00,56.48,56.61,56.46,56.51,809812.0,49.9801,50.0951,49.9624,50.0066,809812.0
2019-08-23 11:00:00,56.51,56.54,55.89,56.12,1738014.0,50.0066,50.0332,49.458,49.6615,1738014.0
2019-08-23 11:30:00,56.1,56.13,55.93,55.95,342087.0,49.6438,49.6703,49.4934,49.5111,342087.0
2019-08-23 12:00:00,55.96,56.05,55.91,55.93,158247.0,49.5199,49.5995,49.4757,49.4934,158247.0
2019-08-23 12:30:00,55.92,56.02,55.88,55.92,826299.0,49.4845,49.573,49.4491,49.4845,826299.0
2019-08-23 13:00:00,55.92,55.98,55.84,55.87,237677.0,49.4845,49.5376,49.4137,49.4403,237677.0
2019-08-23 13:30:00,55.86,55.98,55.85,55.94,153842.0,49.4314,49.5376,49.4226,49.5022,153842.0
2019-08-23 14:00:00,55.94,55.95,55.86,55.9,274651.0,49.5022,49.5111,49.4314,49.4668,274651.0
2019-08-23 14:30:00,55.9,55.95,55.74,55.81,142476.0,49.4668,49.5111,49.3252,49.3872,142476.0
2019-08-23 15:00:00,55.8,55.82,55.62,55.62,504816.0,49.3783,49.396,49.219,49.219,504816.0
2019-08-23 15:30:00,55.62,55.63,55.26,55.51,1229814.0,49.219,49.2279,48.9005,49.1217,1229814.0
2019-08-26 09:30:00,55.78,55.92,55.69,55.85,966194.0,49.3606,49.4845,49.281,49.4226,966194.0
2019-08-26 10:00:00,55.85,55.85,55.61,55.66,199257.0,49.4226,49.4226,49.2102,49.2544,199257.0
2019-08-26 10:30:00,55.65,55.75,55.58,55.74,234904.0,49.2456,49.3341,49.1836,49.3252,234904.0
2019-08-26 11:00:00,55.74,55.91,55.73,55.82,233289.0,49.3252,49.4757,49.3164,49.396,233289.0
2019-08-26 11:30:00,55.82,55.86,55.78,55.8,144194.0,49.396,49.4314,49.3606,49.3783,144194.0
2019-08-26 12:00:00,55.81,55.96,55.8,55.93,117771.0,49.3872,49.5199,49.3783,49.4934,117771.0
2019-08-26 12:30:00,55.93,55.95,55.89,55.92,56897.0,49.4934,49.5111,49.458,49.4845,56897.0
2019-08-26 13:00:00,55.93,55.96,55.88,55.89,77613.0,49.4934,49.5199,49.4491,49.458,77613.0
2019-08-26 13:30:00,55.89,55.89,55.83,55.84,56500.0,49.458,49.458,49.4049,49.4137,56500.0
2019-08-26 14:00:00,55.84,55.84,55.75,55.78,94236.0,49.4137,49.4137,49.3341,49.3606,94236.0
2019-08-26 14:30:00,55.77,55.87,55.76,55.86,88413.0,49.3518,49.4403,49.3429,49.4314,88413.0
2019-08-26 15:00:00,55.86,55.97,55.84,55.92,320581.0,49.4314,49.5288,49.4137,49.4845,320581.0
2019-08-26 15:30:00,55.91,56.12,55.88,56.12,961628.0,49.4757,49.6615,49.4491,49.6615,961628.0
2019-08-27 09:30:00,56.39,56.47,56.34,56.42,364994.0,49.9004,49.9712,49.8562,49.927,364994.0
2019-08-27 10:00:00,56.42,56.42,56.29,56.33,191554.0,49.927,49.927,49.8119,49.8473,191554.0
2019-08-27 10:30:00,56.33,56.37,56.29,56.3,85932.0,49.8473,49.8827,49.8119,49.8208,85932.0
2019-08-27 11:00:00,56.3,56.33,56.2,56.22,133594.0,49.8208,49.8473,49.7323,49.75,133594.0
2019-08-27 11:30:00,56.2,56.3,56.19,56.22,134365.0,49.7323,49.8208,49.7234,49.75,134365.0
2019-08-27 12:00:00,56.22,56.26,56.15,56.2,159207.0,49.75,49.7854,49.688,49.7323,159207.0
2019-08-27 12:30:00,56.19,56.22,56.07,56.11,237254.0,49.7234,49.75,49.6172,49.6526,237254.0
2019-08-27 13:00:00,56.1,56.2,56.08,56.19,116712.0,49.6438,49.7323,49.6261,49.7234,116712.0
2019-08-27 13:30:00,56.19,56.33,56.18,56.31,120948.0,49.7234,49.8473,49.7146,49.8296,120948.0
2019-08-27 14:00:00,56.32,56.34,56.21,56.24,81469.0,49.8385,49.8562,49.7411,49.7677,81469.0
2019-08-27 14:30:00,56.23,56.34,56.21,56.31,111412.0,49.7588,49.8562,49.7411,49.8296,111412.0
2019-08-27 15:00:00,56.32,56.38,56.21,56.21,132722.0,49.8385,49.8916,49.7411,49.7411,132722.0
2019-08-27 15:30:00,56.22,56.3,56.1,56.1,1267884.0,49.75,49.8208,49.6438,49.6438,1267884.0
2019-08-28 09:30:00,56.1,56.15,55.93,56.15,713397.0,49.6438,49.688,49.4934,49.688,713397.0
2019-08-28 10:00:00,56.17,56.3,56.14,56.23,458930.0,49.7057,49.8208,49.6792,49.7588,458930.0
2019-08-28 10:30:00,56.23,56.3,56.18,56.22,557500.0,49.7588,49.8208,49.7146,49.75,557500.0
2019-08-28 11:00:00,56.22,56.29,56.17,56.26,98639.0,49.75,49.8119,49.7057,49.7854,98639.0
2019-08-28 11:30:00,56.26,56.27,56.18,56.2,308002.0,49.7854,49.7942,49.7146,49.7323,308002.0
2019-08-28 12:00:00,56.2,56.22,56.15,56.17,51726.0,49.7323,49.75,49.688,49.7057,51726.0
2019-08-28 12:30:00,56.17,56.22,56.1,56.21,331246.0,49.7057,49.75,49.6438,49.7411,331246.0
2019-08-28 13:00:00,56.21,56.21,56.11,56.16,122692.0,49.7411,49.7411,49.6526,49.6969,122692.0
2019-08-28 13:30:00,56.16,56.19,56.12,56.12,80219.0,49.6969,49.7234,49.6615,49.6615,80219.0
2019-08-28 14:00:00,56.12,56.14,56.09,56.13,102870.0,49.6615,49.6792,49.6349,49.6703,102870.0
2019-08-28 14:30:00,56.13,56.21,56.12,56.19,79231.0,49.6703,49.7411,49.6615,49.7234,79231.0
2019-08-28 15:00:00,56.19,56.23,56.17,56.18,113579.0,49.7234,49.7588,49.7057,49.7146,113579.0
2019-08-28 15:30:00,56.17,56.29,56.14,56.25,963924.0,49.7057,49.8119,49.6792,49.7765,963924.0
2019-08-29 09:30:00,56.61,56.63,56.49,56.52,364739.0,50.0951,50.1128,49.9889,50.0155,364739.0
2019-08-29 10:00:00,56.52,56.53,56.35,56.46,148559.0,50.0155,50.0243,49.865,49.9624,148559.0
2019-08-29 10:30:00,56.46,56.49,56.29,56.41,203071.0,49.9624,49.9889,49.8119,49.9181,203071.0
2019-08-29 11:00:00,56.41,56.45,56.39,56.44,60600.0,49.9181,49.9535,49.9004,49.9447,60600.0
2019-08-29 11:30:00,56.44,56.58,56.43,56.57,55890.0,49.9447,50.0685,49.9358,50.0597,55890.0
2019-08-29 12:00:00,56.56,56.6,56.53,56.59,43970.0,50.0509,50.0862,50.0243,50.0774,43970.0
2019-08-29 12:30:00,56.58,56.68,56.57,56.64,89899.0,50.0685,50.157,50.0597,50.1216,89899.0
2019-08-29 13:00:00,56.65,56.69,56.62,56.65,57372.0,50.1305,50.1659,50.1039,50.1305,57372.0
2019-08-29 13:30:00,56.65,56.71,56.63,56.69,91864.0,50.1305,50.1836,50.1128,50.1659,91864.0
2019-08-29 14:00:00,56.69,56.72,56.64,56.67,95182.0,50.1659,50.1924,50.1216,50.1482,95182.0
2019-08-29 14:30:00,56.67,56.69,56.62,56.63,74292.0,50.1482,50.1659,50.1039,50.1128,74292.0
2019-08-29 15:00:00,56.64,56.64,56.57,56.58,120116.0,50.1216,50.1216,50.0597,50.0685,120116.0
2019-08-29 15:30:00,56.59,56.69,56.58,56.65,1178069.0,50.0774,50.1659,50.0685,50.1305,1178069.0
2019-08-30 09:30:00,56.92,56.95,56.68,56.77,512125.0,50.3694,50.396,50.157,50.2367,512125.0
2019-08-30 10:00:00,56.77,56.89,56.76,56.84,733746.0,50.2367,50.3429,50.2278,50.2986,733746.0
2019-08-30 10:30:00,56.85,56.86,56.78,56.8,94803.0,50.3075,50.3163,50.2455,50.2632,94803.0
2019-08-30 11:00:00,56.79,56.8,56.57,56.58,411056.0,50.2544,50.2632,50.0597,50.0685,411056.0
2019-08-30 11:30:00,56.57,56.77,56.57,56.72,67991.0,50.0597,50.2367,50.0597,50.1924,67991.0
2019-08-30 12:00:00,56.73,56.82,56.71,56.81,70685.0,50.2013,50.2809,50.1836,50.2721,70685.0
2019-08-30 12:30:00,56.82,56.87,56.8,56.84,78133.0,50.2809,50.3252,50.2632,50.2986,78133.0
2019-08-30 13:00:00,56.84,56.85,56.74,56.76,60425.0,50.2986,50.3075,50.2101,50.2278,60425.0
2019-08-30 13:30:00,56.77,56.79,56.7,56.73,53608.0,50.2367,50.2544,50.1747,50.2013,53608.0
2019-08-30 14:00:00,56.74,56.79,56.74,56.76,69928.0,50.2101,50.2544,50.2101,50.2278,69928.0
2019-08-30 14:30:00,56.76,56.77,56.68,56.72,91637.0,50.2278,50.2367,50.157,50.1924,91637.0
2019-08-30 15:00:00,56.72,56.77,56.65,56.76,96141.0,50.1924,50.2367,50.1305,50.2278,96141.0
2019-08-30 15:30:00,56.77,56.86,56.69,56.72,799765.0,50.2367,50.3163,50.1659,50.1924,799765.0
2019-09-03 09:30:00,56.57,56.76,56.56,56.74,618447.0,50.0597,50.2278,50.0509,50.2101,618447.0
2019-09-03 10:00:00,56.75,56.77,56.63,56.77,469488.0,50.219,50.2367,50.1128,50.2367,469488.0
2019-09-03 10:30:00,56.76,56.93,56.75,56.9,332876.0,50.2278,50.3783,50.219,50.3517,332876.0
2019-09-03 11:00:00,56.9,56.95,56.82,56.89,235075.0,50.3517,50.396,50.2809,50.3429,235075.0
2019-09-03 11:30:00,56.89,56.97,56.82,56.93,207612.0,50.3429,50.4137,50.2809,50.3783,207612.0
2019-09-03 12:00:00,56.93,56.97,56.89,56.93,93918.0,50.3783,50.4137,50.3429,50.3783,93918.0
2019-09-03 12:30:00,56.93,56.98,56.88,56.92,66068.0,50.3783,50.4225,50.334,50.3694,66068.0
2019-09-03 13:00:00,56.92,56.94,56.87,56.93,144001.0,50.3694,50.3871,50.3252,50.3783,144001.0
2019-09-03 13:30:00,56.93,56.93,56.82,56.83,130643.0,50.3783,50.3783,50.2809,50.2898,130643.0
2019-09-03 14:00:00,56.83,56.87,56.82,56.85,106949.0,50.2898,50.3252,50.2809,50.3075,106949.0
2019-09-03 14:30:00,56.84,56.95,56.81,56.94,534605.0,50.2986,50.396,50.2721,50.3871,534605.0
2019-09-03 15:00:00,56.94,57.0,56.88,56.95,140834.0,50.3871,50.4402,50.334,50.396,140834.0
2019-09-03 15:30:00,56.96,57.08,56.93,57.08,972446.0,50.4048,50.511,50.3783,50.511,972446.0
2019-09-04 09:30:00,57.38,57.45,57.25,57.32,382291.0,50.7765,50.8384,50.6614,50.7234,382291.0
2019-09-04 10:00:00,57.32,57.32,57.16,57.23,161413.0,50.7234,50.7234,50.5818,50.6437,161413.0
2019-09-04 10:30:00,57.22,57.31,57.19,57.31,96382.0,50.6349,50.7145,50.6083,50.7145,96382.0
2019-09-04 11:00:00,57.32,57.43,57.27,57.42,133971.0,50.7234,50.8207,50.6791,50.8119,133971.0
2019-09-04 11:30:00,57.41,57.5,57.37,57.48,104684.0,50.803,50.8827,50.7676,50.865,104684.0
2019-09-04 12:00:00,57.49,57.5,57.42,57.43,70912.0,50.8738,50.8827,50.8119,50.8207,70912.0
2019-09-04 12:30:00,57.43,57.44,57.35,57.39,146142.0,50.8207,50.8296,50.7499,50.7853,146142.0
2019-09-04 13:00:00,57.38,57.38,57.34,57.36,74364.0,50.7765,50.7765,50.7411,50.7588,74364.0
2019-09-04 13:30:00,57.36,57.37,57.29,57.34,68524.0,50.7588,50.7676,50.6968,50.7411,68524.0
2019-09-04 14:00:00,57.33,57.38,57.29,57.38,150304.0,50.7322,50.7765,50.6968,50.7765,150304.0
2019-09-04 14:30:00,57.38,57.43,57.36,57.42,82180.0,50.7765,50.8207,50.7588,50.8119,82180.0
2019-09-04 15:00:00,57.42,57.44,57.31,57.31,173533.0,50.8119,50.8296,50.7145,50.7145,173533.0
2019-09-04 15:30:00,57.32,57.48,57.32,57.46,1085462.0,50.7234,50.865,50.7234,50.8473,1085462.0
2019-09-05 09:30:00,57.66,57.66,57.37,57.62,687145.0,51.0243,51.0243,50.7676,50.9889,687145.0
2019-09-05 10:00:00,57.63,57.69,57.4,57.42,529734.0,50.9977,51.0508,50.7942,50.8119,529734.0
2019-09-05 10:30:00,57.43,57.55,57.39,57.46,202395.0,50.8207,50.9269,50.7853,50.8473,202395.0
2019-09-05 11:00:00,57.46,57.46,57.34,57.4,304791.0,50.8473,50.8473,50.7411,50.7942,304791.0
2019-09-05 11:30:00,57.41,57.45,57.34,57.35,199640.0,50.803,50.8384,50.7411,50.7499,199640.0
2019-09-05 12:00:00,57.35,57.42,57.34,57.38,199001.0,50.7499,50.8119,50.7411,50.7765,199001.0
2019-09-05 12:30:00,57.39,57.42,57.37,57.39,237687.0,50.7853,50.8119,50.7676,50.7853,237687.0
2019-09-05 13:00:00,57.4,57.41,57.37,57.38,127882.0,50.7942,50.803,50.7676,50.7765,127882.0
2019-09-05 13:30:00,57.39,57.4,57.35,57.37,304704.0,50.7853,50.7942,50.7499,50.7676,304704.0
2019-09-05 14:00:00,57.36,57.39,57.33,57.35,237510.0,50.7588,50.7853,50.7322,50.7499,237510.0
2019-09-05 14:30:00,57.36,57.42,57.34,57.41,253581.0,50.7588,50.8119,50.7411,50.803,253581.0
2019-09-05 15:00:00,57.4,57.44,57.4,57.43,252588.0,50.7942,50.8296,50.7942,50.8207,252588.0
2019-09-05 15:30:00,57.44,57.44,57.32,57.36,970028.0,50.8296,50.8296,50.7234,50.7588,970028.0
2019-09-06 09:30:00,57.49,57.61,57.44,57.58,371161.0,50.8738,50.98,50.8296,50.9535,371161.0
2019-09-06 10:00:00,57.58,57.64,57.53,57.62,128834.0,50.9535,51.0066,50.9092,50.9889,128834.0
2019-09-06 10:30:00,57.63,57.64,57.53,57.57,72041.0,50.9977,51.0066,50.9092,50.9446,72041.0
2019-09-06 11:00:00,57.58,57.59,57.49,57.53,89818.0,50.9535,50.9623,50.8738,50.9092,89818.0
2019-09-06 11:30:00,57.53,57.56,57.49,57.51,129123.0,50.9092,50.9358,50.8738,50.8915,129123.0
2019-09-06 12:00:00,57.5,57.55,57.5,57.53,157427.0,50.8827,50.9269,50.8827,50.9092,157427.0
2019-09-06 12:30:00,57.53,57.56,57.46,57.52,78873.0,50.9092,50.9358,50.8473,50.9004,78873.0
2019-09-06 13:00:00,57.5,57.56,57.49,57.56,47319.0,50.8827,50.9358,50.8738,50.9358,47319.0
2019-09-06 13:30:00,57.55,57.56,57.49,57.51,68341.0,50.9269,50.9358,50.8738,50.8915,68341.0
2019-09-06 14:00:00,57.51,57.52,57.43,57.44,83695.0,50.8915,50.9004,50.8207,50.8296,83695.0
2019-09-06 14:30:00,57.43,57.48,57.43,57.48,98910.0,50.8207,50.865,50.8207,50.865,98910.0
2019-09-06 15:00:00,57.47,57.5,57.45,57.48,224554.0,50.8561,50.8827,50.8384,50.865,224554.0
2019-09-06 15:30:00,57.49,57.52,57.42,57.48,317816.0,50.8738,50.9004,50.8119,50.865,317816.0
2019-09-09 09:30:00,57.53,57.53,57.12,57.14,775263.0,50.9092,50.9092,50.5464,50.5641,775263.0
2019-09-09 10:00:00,57.15,57.22,57.12,57.2,360077.0,50.573,50.6349,50.5464,50.6172,360077.0
2019-09-09 10:30:00,57.19,57.24,57.12,57.15,138354.0,50.6083,50.6526,50.5464,50.573,138354.0
2019-09-09 11:00:00,57.16,57.18,57.08,57.09,430731.0,50.5818,50.5995,50.511,50.5199,430731.0
2019-09-09 11:30:00,57.1,57.14,57.07,57.09,177072.0,50.5287,50.5641,50.5022,50.5199,177072.0
2019-09-09 12:00:00,57.08,57.14,57.05,57.06,106974.0,50.511,50.5641,50.4845,50.4933,106974.0
2019-09-09 12:30:00,57.05,57.18,57.04,57.16,61794.0,50.4845,50.5995,50.4756,50.5818,61794.0
2019-09-09 13:00:00,57.17,57.17,57.09,57.1,62298.0,50.5906,50.5906,50.5199,50.5287,62298.0
2019-09-09 13:30:00,57.11,57.14,57.07,57.11,64804.0,50.5376,50.5641,50.5022,50.5376,64804.0
2019-09-09 14:00:00,57.11,57.14,57.04,57.05,76299.0,50.5376,50.5641,50.4756,50.4845,76299.0
2019-09-09 14:30:00,57.05,57.12,57.04,57.08,71859.0,50.4845,50.5464,50.4756,50.511,71859.0
2019-09-09 15:00:00,57.07,57.11,57.05,57.08,200355.0,50.5022,50.5376,50.4845,50.511,200355.0
2019-09-09 15:30:00,57.09,57.14,57.06,57.11,589846.0,50.5199,50.5641,50.4933,50.5376,589846.0
2019-09-10 09:30:00,57.0,57.01,56.6,56.64,857419.0,50.4402,50.4491,50.0862,50.1216,857419.0
2019-09-10 10:00:00,56.63,56.65,56.52,56.57,417487.0,50.1128,50.1305,50.0155,50.0597,417487.0
2019-09-10 10:30:00,56.55,56.56,56.44,56.46,193871.0,50.042,50.0509,49.9447,49.9624,193871.0
2019-09-10 11:00:00,56.48,56.5,56.36,56.39,139811.0,49.9801,49.9978,49.8739,49.9004,139811.0
2019-09-10 11:30:00,56.39,56.46,56.3,56.41,226048.0,49.9004,49.9624,49.8208,49.9181,226048.0
2019-09-10 12:00:00,56.42,56.53,56.4,56.52,124743.0,49.927,50.0243,49.9093,50.0155,124743.0
2019-09-10 12:30:00,56.52,56.62,56.51,56.62,101591.0,50.0155,50.1039,50.0066,50.1039,101591.0
2019-09-10 13:00:00,56.62,56.67,56.49,56.51,191715.0,50.1039,50.1482,49.9889,50.0066,191715.0
2019-09-10 13:30:00,56.5,56.53,56.47,56.49,86791.0,49.9978,50.0243,49.9712,49.9889,86791.0
2019-09-10 14:00:00,56.48,56.5,56.37,56.39,340433.0,49.9801,49.9978,49.8827,49.9004,340433.0
2019-09-10 14:30:00,56.38,56.43,56.37,56.42,128737.0,49.8916,49.9358,49.8827,49.927,128737.0
2019-09-10 15:00:00,56.42,56.44,56.38,56.44,103159.0,49.927,49.9447,49.8916,49.9447,103159.0
2019-09-10 15:30:00,56.43,56.68,56.43,56.68,546019.0,49.9358,50.157,49.9358,50.157,546019.0
2019-09-11 09:30:00,56.64,56.75,56.42,56.63,1126885.0,50.1216,50.219,49.927,50.1128,1126885.0
2019-09-11 10:00:00,56.64,56.69,56.57,56.69,531839.0,50.1216,50.1659,50.0597,50.1659,531839.0
2019-09-11 10:30:00,56.7,56.72,56.58,56.62,544243.0,50.1747,50.1924,50.0685,50.1039,544243.0
2019-09-11 11:00:00,56.61,56.67,56.57,56.65,154595.0,50.0951,50.1482,50.0597,50.1305,154595.0
2019-09-11 11:30:00,56.67,56.85,56.65,56.84,605814.0,50.1482,50.3075,50.1305,50.2986,605814.0
2019-09-11 12:00:00,56.84,56.9,56.79,56.88,407308.0,50.2986,50.3517,50.2544,50.334,407308.0
2019-09-11 12:30:00,56.88,56.91,56.82,56.9,172005.0,50.334,50.3606,50.2809,50.3517,172005.0
2019-09-11 13:00:00,56.9,56.91,56.87,56.9,57312.0,50.3517,50.3606,50.3252,50.3517,57312.0
2019-09-11 13:30:00,56.9,56.92,56.83,56.85,578576.0,50.3517,50.3694,50.2898,50.3075,578576.0
2019-09-11 14:00:00,56.86,56.86,56.8,56.83,138761.0,50.3163,50.3163,50.2632,50.2898,138761.0
2019-09-11 14:30:00,56.82,56.83,56.78,56.79,150598.0,50.2809,50.2898,50.2455,50.2544,150598.0
2019-09-11 15:00:00,56.8,56.9,56.79,56.88,174901.0,50.2632,50.3517,50.2544,50.334,174901.0
2019-09-11 15:30:00,56.88,56.97,56.84,56.97,689681.0,50.334,50.4137,50.2986,50.4137,689681.0
2019-09-12 09:30:00,57.25,57.43,57.12,57.21,912738.0,50.6614,50.8207,50.5464,50.626,912738.0
2019-09-12 10:00:00,57.22,57.33,57.06,57.22,708816.0,50.6349,50.7322,50.4933,50.6349,708816.0
2019-09-12 10:30:00,57.23,57.29,57.14,57.21,906405.0,50.6437,50.6968,50.5641,50.626,906405.0
2019-09-12 11:00:00,57.2,57.29,57.2,57.29,315368.0,50.6172,50.6968,50.6172,50.6968,315368.0
2019-09-12 11:30:00,57.29,57.35,57.27,57.34,69470.0,50.6968,50.7499,50.6791,50.7411,69470.0
2019-09-12 12:00:00,57.34,57.34,57.23,57.27,321366.0,50.7411,50.7411,50.6437,50.6791,321366.0
2019-09-12 12:30:00,57.26,57.27,57.2,57.26,136356.0,50.6703,50.6791,50.6172,50.6703,136356.0
2019-09-12 13:00:00,57.26,57.32,57.23,57.23,114515.0,50.6703,50.7234,50.6437,50.6437,114515.0
2019-09-12 13:30:00,57.25,57.29,57.23,57.27,205143.0,50.6614,50.6968,50.6437,50.6791,205143.0
2019-09-12 14:00:00,57.27,57.27,57.23,57.26,98495.0,50.6791,50.6791,50.6437,50.6703,98495.0
2019-09-12 14:30:00,57.25,57.31,57.23,57.31,118726.0,50.6614,50.7145,50.6437,50.7145,118726.0
2019-09-12 15:00:00,57.31,57.33,57.27,57.28,77508.0,50.7145,50.7322,50.6791,50.688,77508.0
2019-09-12 15:30:00,57.29,57.31,57.19,57.21,571586.0,50.6968,50.7145,50.6083,50.626,571586.0
2019-09-13 09:30:00,57.17,57.33,57.01,57.26,1268487.0,50.5906,50.7322,50.4491,50.6703,1268487.0
2019-09-13 10:00:00,57.25,57.32,57.21,57.24,846295.0,50.6614,50.7234,50.626,50.6526,846295.0
2019-09-13 10:30:00,57.25,57.26,57.18,57.19,158388.0,50.6614,50.6703,50.5995,50.6083,158388.0
2019-09-13 11:00:00,57.19,57.22,57.12,57.13,208316.0,50.6083,50.6349,50.5464,50.5553,208316.0
2019-09-13 11:30:00,57.14,57.15,57.07,57.11,93710.0,50.5641,50.573,50.5022,50.5376,93710.0
2019-09-13 12:00:00,57.08,57.11,56.99,57.0,53973.0,50.511,50.5376,50.4314,50.4402,53973.0
2019-09-13 12:30:00,56.99,57.02,56.96,56.97,75157.0,50.4314,50.4579,50.4048,50.4137,75157.0
2019-09-13 13:00:00,56.97,56.99,56.9,56.92,908605.0,50.4137,50.4314,50.3517,50.3694,908605.0
2019-09-13 13:30:00,56.94,56.94,56.83,56.89,192080.0,50.3871,50.3871,50.2898,50.3429,192080.0
2019-09-13 14:00:00,56.89,56.93,56.84,56.88,109484.0,50.3429,50.3783,50.2986,50.334,109484.0
2019-09-13 14:30:00,56.88,56.92,56.87,56.89,65084.0,50.334,50.3694,50.3252,50.3429,65084.0
2019-09-13 15:00:00,56.88,56.88,56.82,56.87,108573.0,50.334,50.334,50.2809,50.3252,108573.0
2019-09-13 15:30:00,56.87,56.99,56.86,56.93,702290.0,50.3252,50.4314,50.3163,50.3783,702290.0
2019-09-16 09:30:00,56.87,57.08,56.76,56.88,1044194.0,50.3252,50.511,50.2278,50.334,1044194.0
2019-09-16 10:00:00,56.88,56.95,56.81,56.84,223541.0,50.334,50.396,50.2721,50.2986,223541.0
2019-09-16 10:30:00,56.83,56.91,56.79,56.87,90852.0,50.2898,50.3606,50.2544,50.3252,90852.0
2019-09-16 11:00:00,56.87,56.94,56.84,56.89,109919.0,50.3252,50.3871,50.2986,50.3429,109919.0
2019-09-16 11:30:00,56.9,56.92,56.82,56.84,201359.0,50.3517,50.3694,50.2809,50.2986,201359.0
2019-09-16 12:00:00,56.83,56.88,56.83,56.86,191518.0,50.2898,50.334,50.2898,50.3163,191518.0
2019-09-16 12:30:00,56.86,56.88,56.81,56.84,122955.0,50.3163,50.334,50.2721,50.2986,122955.0
2019-09-16 13:00:00,56.84,56.9,56.83,56.88,42690.0,50.2986,50.3517,50.2898,50.334,42690.0
2019-09-16 13:30:00,56.87,56.92,56.85,56.91,74999.0,50.3252,50.3694,50.3075,50.3606,74999.0
2019-09-16 14:00:00,56.92,56.93,56.89,56.93,458279.0,50.3694,50.3783,50.3429,50.3783,458279.0
2019-09-16 14:30:00,56.92,56.95,56.89,56.94,135803.0,50.3694,50.396,50.3429,50.3871,135803.0
2019-09-16 15:00:00,56.94,56.95,56.89,56.91,142660.0,50.3871,50.396,50.3429,50.3606,142660.0
2019-09-16 15:30:00,56.91,56.97,56.89,56.94,859933.0,50.3606,50.4137,50.3429,50.3871,859933.0
2019-09-17 09:30:00,57.03,57.4,57.03,57.38,903904.0,50.4668,50.7942,50.4668,50.7765,903904.0
2019-09-17 10:00:00,57.38,57.5,57.32,57.5,291952.0,50.7765,50.8827,50.7234,50.8827,291952.0
2019-09-17 10:30:00,57.5,57.51,57.37,57.41,318328.0,50.8827,50.8915,50.7676,50.803,318328.0
2019-09-17 11:00:00,57.4,57.43,57.34,57.39,268199.0,50.7942,50.8207,50.7411,50.7853,268199.0
2019-09-17 11:30:00,57.4,57.45,57.37,57.39,53009.0,50.7942,50.8384,50.7676,50.7853,53009.0
2019-09-17 12:00:00,57.39,57.4,57.29,57.3,78706.0,50.7853,50.7942,50.6968,50.7057,78706.0
2019-09-17 12:30:00,57.31,57.33,57.25,57.27,82522.0,50.7145,50.7322,50.6614,50.6791,82522.0
2019-09-17 13:00:00,57.27,57.27,57.21,57.21,71618.0,50.6791,50.6791,50.626,50.626,71618.0
2019-09-17 13:30:00,57.21,57.35,57.21,57.31,109126.0,50.626,50.7499,50.626,50.7145,109126.0
2019-09-17 14:00:00,57.32,57.36,57.25,57.28,87782.0,50.7234,50.7588,50.6614,50.688,87782.0
2019-09-17 14:30:00,57.29,57.31,57.26,57.27,55277.0,50.6968,50.7145,50.6703,50.6791,55277.0
2019-09-17 15:00:00,57.28,57.3,57.23,57.3,75054.0,50.688,50.7057,50.6437,50.7057,75054.0
2019-09-17 15:30:00,57.3,57.46,57.3,57.45,390561.0,50.7057,50.8473,50.7057,50.8384,390561.0
2019-09-18 09:30:00,57.54,57.59,57.32,57.44,407125.0,50.9181,50.9623,50.7234,50.8296,407125.0
2019-09-18 10:00:00,57.43,57.55,57.41,57.53,123438.0,50.8207,50.9269,50.803,50.9092,123438.0
2019-09-18 10:30:00,57.53,57.53,57.42,57.43,109386.0,50.9092,50.9092,50.8119,50.8207,109386.0
2019-09-18 11:00:00,57.43,57.45,57.41,57.43,41405.0,50.8207,50.8384,50.803,50.8207,41405.0
2019-09-18 11:30:00,57.43,57.47,57.42,57.47,39678.0,50.8207,50.8561,50.8119,50.8561,39678.0
2019-09-18 12:00:00,57.48,57.49,57.43,57.46,125505.0,50.865,50.8738,50.8207,50.8473,125505.0
2019-09-18 12:30:00,57.46,57.5,57.46,57.48,58913.0,50.8473,50.8827,50.8473,50.865,58913.0
2019-09-18 13:00:00,57.48,57.49,57.44,57.47,98600.0,50.865,50.8738,50.8296,50.8561,98600.0
2019-09-18 13:30:00,57.47,57.57,57.45,57.52,117730.0,50.8561,50.9446,50.8384,50.9004,117730.0
2019-09-18 14:00:00,57.51,57.56,57.2,57.24,362841.0,50.8915,50.9358,50.6172,50.6526,362841.0
2019-09-18 14:30:00,57.24,57.33,57.12,57.31,347117.0,50.6526,50.7322,50.5464,50.7145,347117.0
2019-09-18 15:00:00,57.31,57.42,57.25,57.41,126093.0,50.7145,50.8119,50.6614,50.803,126093.0
2019-09-18 15:30:00,57.42,57.61,57.41,57.59,386546.0,50.8119,50.98,50.803,50.9623,386546.0
2019-09-19 09:30:00,57.69,57.75,57.6,57.6,479583.0,51.0508,51.1039,50.9712,50.9712,479583.0
2019-09-19 10:00:00,57.6,57.72,57.58,57.68,89672.0,50.9712,51.0774,50.9535,51.042,89672.0
2019-09-19 10:30:00,57.68,57.72,57.62,57.63,87281.0,51.042,51.0774,50.9889,50.9977,87281.0
2019-09-19 11:00:00,57.63,57.72,57.6,57.72,74742.0,50.9977,51.0774,50.9712,51.0774,74742.0
2019-09-19 11:30:00,57.72,57.77,57.72,57.77,38769.0,51.0774,51.1216,51.0774,51.1216,38769.0
2019-09-19 12:00:00,57.76,57.77,57.69,57.7,62625.0,51.1128,51.1216,51.0508,51.0597,62625.0
2019-09-19 12:30:00,57.69,57.72,57.68,57.7,66349.0,51.0508,51.0774,51.042,51.0597,66349.0
2019-09-19 13:00:00,57.7,57.74,57.67,57.69,61801.0,51.0597,51.0951,51.0331,51.0508,61801.0
2019-09-19 13:30:00,57.69,57.71,57.62,57.69,110002.0,51.0508,51.0685,50.9889,51.0508,110002.0
2019-09-19 14:00:00,57.69,57.71,57.66,57.67,56205.0,51.0508,51.0685,51.0243,51.0331,56205.0
2019-09-19 14:30:00,57.67,57.7,57.64,57.68,77097.0,51.0331,51.0597,51.0066,51.042,77097.0
2019-09-19 15:00:00,57.68,57.73,57.66,57.7,64217.0,51.042,51.0862,51.0243,51.0597,64217.0
2019-09-19 15:30:00,57.68,57.68,57.54,57.61,496950.0,51.042,51.042,50.9181,50.98,496950.0
2019-09-20 09:30:00,57.73,57.78,57.68,57.69,556967.0,51.0862,51.1304,51.042,51.0508,556967.0
2019-09-20 10:00:00,57.69,57.74,57.63,57.69,86301.0,51.0508,51.0951,50.9977,51.0508,86301.0
2019-09-20 10:30:00,57.7,57.71,57.61,57.68,57499.0,51.0597,51.0685,50.98,51.042,57499.0
2019-09-20 11:00:00,57.67,57.73,57.64,57.71,67325.0,51.0331,51.0862,51.0066,51.0685,67325.0
2019-09-20 11:30:00,57.71,57.77,57.66,57.76,78941.0,51.0685,51.1216,51.0243,51.1128,78941.0
2019-09-20 12:00:00,57.76,57.78,57.72,57.74,55171.0,51.1128,51.1304,51.0774,51.0951,55171.0
2019-09-20 12:30:00,57.74,57.75,57.68,57.74,47293.0,51.0951,51.1039,51.042,51.0951,47293.0
2019-09-20 13:00:00,57.75,57.76,57.41,57.6,616866.0,51.1039,51.1128,50.803,50.9712,616866.0
2019-09-20 13:30:00,57.61,57.68,57.57,57.66,661415.0,50.98,51.042,50.9446,51.0243,661415.0
2019-09-20 14:00:00,57.69,57.76,57.62,57.67,132313.0,51.0508,51.1128,50.9889,51.0331,132313.0
2019-09-20 14:30:00,57.66,57.7,57.65,57.67,47139.0,51.0243,51.0597,51.0154,51.0331,47139.0
2019-09-20 15:00:00,57.66,57.7,57.62,57.63,52119.0,51.0243,51.0597,50.9889,50.9977,52119.0
2019-09-20 15:30:00,57.64,57.66,57.53,57.53,679802.0,51.0066,51.0243,50.9092,50.9092,679802.0
2019-09-23 09:30:00,57.36,57.54,57.33,57.53,209205.0,50.8486,51.0082,50.8221,50.9993,209205.0
2019-09-23 10:00:00,57.55,57.57,57.5,57.57,75130.0,51.0171,51.0348,50.9728,51.0348,75130.0
2019-09-23 10:30:00,57.56,57.56,57.48,57.49,71970.0,51.0259,51.0259,50.955,50.9639,71970.0
2019-09-23 11:00:00,57.48,57.57,57.47,57.53,93061.0,50.955,51.0348,50.9462,50.9993,93061.0
2019-09-23 11:30:00,57.54,57.59,57.54,57.58,99737.0,51.0082,51.0525,51.0082,51.0437,99737.0
2019-09-23 12:00:00,57.59,57.63,57.58,57.6,131843.0,51.0525,51.088,51.0437,51.0614,131843.0
2019-09-23 12:30:00,57.6,57.63,57.57,57.58,81844.0,51.0614,51.088,51.0348,51.0437,81844.0
2019-09-23 13:00:00,57.58,57.65,57.56,57.64,42011.0,51.0437,51.1057,51.0259,51.0969,42011.0
2019-09-23 13:30:00,57.64,57.65,57.58,57.59,56240.0,51.0969,51.1057,51.0437,51.0525,56240.0
2019-09-23 14:00:00,57.59,57.6,57.54,57.54,70833.0,51.0525,51.0614,51.0082,51.0082,70833.0
2019-09-23 14:30:00,57.55,57.56,57.52,57.52,47390.0,51.0171,51.0259,50.9905,50.9905,47390.0
2019-09-23 15:00:00,57.53,57.61,57.52,57.58,74141.0,50.9993,51.0703,50.9905,51.0437,74141.0
2019-09-23 15:30:00,57.58,57.58,57.47,57.49,711693.0,51.0437,51.0437,50.9462,50.9639,711693.0
2019-09-24 09:30:00,57.68,57.79,57.64,57.77,264134.0,51.1323,51.2298,51.0969,51.2121,264134.0
2019-09-24 10:00:00,57.77,57.98,57.77,57.87,214144.0,51.2121,51.3983,51.2121,51.3008,214144.0
2019-09-24 10:30:00,57.88,57.99,57.87,57.91,619932.0,51.3096,51.4071,51.3008,51.3362,619932.0
2019-09-24 11:00:00,57.9,57.91,57.87,57.88,78331.0,51.3273,51.3362,51.3008,51.3096,78331.0
2019-09-24 11:30:00,57.87,57.89,57.73,57.77,129571.0,51.3008,51.3185,51.1766,51.2121,129571.0
2019-09-24 12:00:00,57.76,57.82,57.52,57.56,206735.0,51.2032,51.2564,50.9905,51.0259,206735.0
2019-09-24 12:30:00,57.56,57.56,57.46,57.48,242320.0,51.0259,51.0259,50.9373,50.955,242320.0
2019-09-24 13:00:00,57.48,57.54,57.43,57.47,150305.0,50.955,51.0082,50.9107,50.9462,150305.0
2019-09-24 13:30:00,57.47,57.64,57.47,57.62,449563.0,50.9462,51.0969,50.9462,51.0791,449563.0
2019-09-24 14:00:00,57.62,57.81,57.55,57.72,479564.0,51.0791,51.2476,51.0171,51.1678,479564.0
2019-09-24 14:30:00,57.73,57.76,57.6,57.66,498160.0,51.1766,51.2032,51.0614,51.1146,498160.0
2019-09-24 15:00:00,57.66,57.66,57.53,57.55,171396.0,51.1146,51.1146,50.9993,51.0171,171396.0
2019-09-24 15:30:00,57.53,57.65,57.48,57.64,723415.0,50.9993,51.1057,50.955,51.0969,723415.0
2019-09-25 09:30:00,57.65,57.69,57.58,57.59,564376.0,51.1057,51.1412,51.0437,51.0525,564376.0
2019-09-25 10:00:00,57.6,57.7,57.5,57.58,668564.0,51.0614,51.1501,50.9728,51.0437,668564.0
2019-09-25 10:30:00,57.59,57.62,57.47,57.53,206655.0,51.0525,51.0791,50.9462,50.9993,206655.0
2019-09-25 11:00:00,57.53,57.61,57.53,57.57,226714.0,50.9993,51.0703,50.9993,51.0348,226714.0
2019-09-25 11:30:00,57.58,57.64,57.56,57.63,150093.0,51.0437,51.0969,51.0259,51.088,150093.0
2019-09-25 12:00:00,57.63,57.66,57.51,57.54,759728.0,51.088,51.1146,50.9816,51.0082,759728.0
2019-09-25 12:30:00,57.55,57.59,57.51,57.55,204357.0,51.0171,51.0525,50.9816,51.0171,204357.0
2019-09-25 13:00:00,57.55,57.6,57.54,57.57,78768.0,51.0171,51.0614,51.0082,51.0348,78768.0
2019-09-25 13:30:00,57.58,57.61,57.55,57.59,73906.0,51.0437,51.0703,51.0171,51.0525,73906.0
2019-09-25 14:00:00,57.58,57.64,57.58,57.62,479006.0,51.0437,51.0969,51.0437,51.0791,479006.0
2019-09-25 14:30:00,57.62,57.68,57.6,57.67,123128.0,51.0791,51.1323,51.0614,51.1235,123128.0
2019-09-25 15:00:00,57.68,57.71,57.64,57.69,199284.0,51.1323,51.1589,51.0969,51.1412,199284.0
2019-09-25 15:30:00,57.69,57.74,57.66,57.67,739156.0,51.1412,51.1855,51.1146,51.1235,739156.0
2019-09-26 09:30:00,57.77,57.86,57.75,57.82,341135.0,51.2121,51.2919,51.1944,51.2564,341135.0
2019-09-26 10:00:00,57.82,57.89,57.75,57.78,146949.0,51.2564,51.3185,51.1944,51.221,146949.0
2019-09-26 10:30:00,57.78,57.81,57.74,57.8,127046.0,51.221,51.2476,51.1855,51.2387,127046.0
2019-09-26 11:00:00,57.8,57.81,57.7,57.78,99490.0,51.2387,51.2476,51.1501,51.221,99490.0
2019-09-26 11:30:00,57.79,57.82,57.73,57.77,60458.0,51.2298,51.2564,51.1766,51.2121,60458.0
2019-09-26 12:00:00,57.77,57.91,57.75,57.9,81396.0,51.2121,51.3362,51.1944,51.3273,81396.0
2019-09-26 12:30:00,57.9,57.95,57.87,57.95,65661.0,51.3273,51.3717,51.3008,51.3717,65661.0
2019-09-26 13:00:00,57.96,57.99,57.92,57.94,287813.0,51.3805,51.4071,51.3451,51.3628,287813.0
2019-09-26 13:30:00,57.95,58.01,57.94,57.99,81379.0,51.3717,51.4249,51.3628,51.4071,81379.0
2019-09-26 14:00:00,58.0,58.13,58.0,58.07,400095.0,51.416,51.5312,51.416,51.478,400095.0
2019-09-26 14:30:00,58.08,58.09,58.0,58.01,94619.0,51.4869,51.4958,51.416,51.4249,94619.0
2019-09-26 15:00:00,58.02,58.09,58.0,58.05,332250.0,51.4337,51.4958,51.416,51.4603,332250.0
2019-09-26 15:30:00,58.05,58.08,57.92,57.96,761251.0,51.4603,51.4869,51.3451,51.3805,761251.0
2019-09-27 09:30:00,58.14,58.14,57.85,57.9,662224.0,51.5401,51.5401,51.283,51.3273,662224.0
2019-09-27 10:00:00,57.9,57.94,57.82,57.88,124803.0,51.3273,51.3628,51.2564,51.3096,124803.0
2019-09-27 10:30:00,57.89,57.98,57.82,57.96,88254.0,51.3185,51.3983,51.2564,51.3805,88254.0
2019-09-27 11:00:00,57.96,57.97,57.91,57.96,122751.0,51.3805,51.3894,51.3362,51.3805,122751.0
2019-09-27 11:30:00,57.96,57.98,57.74,57.81,501795.0,51.3805,51.3983,51.1855,51.2476,501795.0
2019-09-27 12:00:00,57.81,57.82,57.69,57.72,164005.0,51.2476,51.2564,51.1412,51.1678,164005.0
2019-09-27 12:30:00,57.72,57.72,57.59,57.6,89196.0,51.1678,51.1678,51.0525,51.0614,89196.0
2019-09-27 13:00:00,57.6,57.71,57.57,57.66,160889.0,51.0614,51.1589,51.0348,51.1146,160889.0
2019-09-27 13:30:00,57.65,57.67,57.57,57.61,110273.0,51.1057,51.1235,51.0348,51.0703,110273.0
2019-09-27 14:00:00,57.61,57.62,57.49,57.53,151288.0,51.0703,51.0791,50.9639,50.9993,151288.0
2019-09-27 14:30:00,57.52,57.53,57.41,57.46,467777.0,50.9905,50.9993,50.893,50.9373,467777.0
2019-09-27 15:00:00,57.47,57.57,57.45,57.5,238266.0,50.9462,51.0348,50.9284,50.9728,238266.0
2019-09-27 15:30:00,57.49,57.76,57.49,57.75,619987.0,50.9639,51.2032,50.9639,51.1944,619987.0
2019-09-30 09:30:00,57.81,58.05,57.81,57.99,376745.0,51.2476,51.4603,51.2476,51.4071,376745.0
2019-09-30 10:00:00,57.98,58.02,57.82,57.84,94868.0,51.3983,51.4337,51.2564,51.2742,94868.0
2019-09-30 10:30:00,57.83,57.94,57.83,57.91,64234.0,51.2653,51.3628,51.2653,51.3362,64234.0
2019-09-30 11:00:00,57.91,57.99,57.89,57.99,85575.0,51.3362,51.4071,51.3185,51.4071,85575.0
2019-09-30 11:30:00,58.0,58.02,57.95,57.99,108098.0,51.416,51.4337,51.3717,51.4071,108098.0
2019-09-30 12:00:00,58.01,58.05,58.0,58.03,86034.0,51.4249,51.4603,51.416,51.4426,86034.0
2019-09-30 12:30:00,58.03,58.03,57.98,58.0,37876.0,51.4426,51.4426,51.3983,51.416,37876.0
2019-09-30 13:00:00,58.0,58.02,57.98,58.0,74037.0,51.416,51.4337,51.3983,51.416,74037.0
2019-09-30 13:30:00,58.0,58.01,57.92,57.93,507925.0,51.416,51.4249,51.3451,51.3539,507925.0
2019-09-30 14:00:00,57.92,57.94,57.87,57.94,76495.0,51.3451,51.3628,51.3008,51.3628,76495.0
2019-09-30 14:30:00,57.93,57.95,57.9,57.92,92191.0,51.3539,51.3717,51.3273,51.3451,92191.0
2019-09-30 15:00:00,57.92,57.95,57.88,57.9,139827.0,51.3451,51.3717,51.3096,51.3273,139827.0
2019-09-30 15:30:00,57.9,57.96,57.85,57.88,752281.0,51.3273,51.3805,51.283,51.3096,752281.0
2019-10-01 09:30:00,57.9,57.98,57.66,57.67,976726.0,51.3273,51.3983,51.1146,51.1235,976726.0
2019-10-01 10:00:00,57.66,57.67,57.45,57.62,886843.0,51.1146,51.1235,50.9284,51.0791,886843.0
2019-10-01 10:30:00,57.62,57.75,57.61,57.66,189527.0,51.0791,51.1944,51.0703,51.1146,189527.0
2019-10-01 11:00:00,57.65,57.68,57.57,57.67,186314.0,51.1057,51.1323,51.0348,51.1235,186314.0
2019-10-01 11:30:00,57.67,57.68,57.52,57.54,207740.0,51.1235,51.1323,50.9905,51.0082,207740.0
2019-10-01 12:00:00,57.55,57.55,57.41,57.52,106544.0,51.0171,51.0171,50.893,50.9905,106544.0
2019-10-01 12:30:00,57.53,57.57,57.49,57.5,193393.0,50.9993,51.0348,50.9639,50.9728,193393.0
2019-10-01 13:00:00,57.5,57.5,57.39,57.43,230487.0,50.9728,50.9728,50.8752,50.9107,230487.0
2019-10-01 13:30:00,57.43,57.51,57.4,57.47,674325.0,50.9107,50.9816,50.8841,50.9462,674325.0
2019-10-01 14:00:00,57.47,57.51,57.41,57.47,263807.0,50.9462,50.9816,50.893,50.9462,263807.0
2019-10-01 14:30:00,57.47,57.56,57.47,57.55,848872.0,50.9462,51.0259,50.9462,51.0171,848872.0
2019-10-01 15:00:00,57.55,57.59,57.46,57.57,349854.0,51.0171,51.0525,50.9373,51.0348,349854.0
2019-10-01 15:30:00,57.57,57.58,57.41,57.42,1505694.0,51.0348,51.0437,50.893,50.9018,1505694.0
2019-10-02 09:30:00,57.27,57.29,57.03,57.11,581785.0,50.7689,50.7866,50.5561,50.627,581785.0
2019-10-02 10:00:00,57.1,57.1,56.79,56.84,381046.0,50.6182,50.6182,50.3434,50.3877,381046.0
2019-10-02 10:30:00,56.84,56.84,56.69,56.76,355791.0,50.3877,50.3877,50.2547,50.3168,355791.0
2019-10-02 11:00:00,56.75,56.84,56.75,56.76,204807.0,50.3079,50.3877,50.3079,50.3168,204807.0
2019-10-02 11:30:00,56.76,56.84,56.62,56.83,291482.0,50.3168,50.3877,50.1926,50.3788,291482.0
2019-10-02 12:00:00,56.82,56.82,56.66,56.7,128926.0,50.3699,50.3699,50.2281,50.2636,128926.0
2019-10-02 12:30:00,56.7,56.71,56.49,56.54,145211.0,50.2636,50.2724,50.0774,50.1217,145211.0
2019-10-02 13:00:00,56.54,56.66,56.51,56.62,179699.0,50.1217,50.2281,50.0951,50.1926,179699.0
2019-10-02 13:30:00,56.61,56.66,56.57,56.66,114990.0,50.1838,50.2281,50.1483,50.2281,114990.0
2019-10-02 14:00:00,56.64,56.77,56.6,56.73,206854.0,50.2104,50.3256,50.1749,50.2902,206854.0
2019-10-02 14:30:00,56.74,56.84,56.7,56.83,201257.0,50.299,50.3877,50.2636,50.3788,201257.0
2019-10-02 15:00:00,56.84,56.86,56.75,56.75,306168.0,50.3877,50.4054,50.3079,50.3079,306168.0
2019-10-02 15:30:00,56.75,56.79,56.62,56.69,776520.0,50.3079,50.3434,50.1926,50.2547,776520.0
2019-10-03 09:30:00,56.66,56.87,56.62,56.86,588819.0,50.2281,50.4143,50.1926,50.4054,588819.0
2019-10-03 10:00:00,56.85,56.85,56.38,56.79,862006.0,50.3965,50.3965,49.9799,50.3434,862006.0
2019-10-03 10:30:00,56.79,56.87,56.68,56.72,388848.0,50.3434,50.4143,50.2458,50.2813,388848.0
2019-10-03 11:00:00,56.71,56.96,56.68,56.87,683360.0,50.2724,50.4941,50.2458,50.4143,683360.0
2019-10-03 11:30:00,56.86,56.87,56.71,56.74,139834.0,50.4054,50.4143,50.2724,50.299,139834.0
2019-10-03 12:00:00,56.74,56.81,56.7,56.8,200490.0,50.299,50.3611,50.2636,50.3522,200490.0
2019-10-03 12:30:00,56.8,56.94,56.78,56.93,419950.0,50.3522,50.4763,50.3345,50.4675,419950.0
2019-10-03 13:00:00,56.93,56.94,56.86,56.86,121690.0,50.4675,50.4763,50.4054,50.4054,121690.0
2019-10-03 13:30:00,56.86,56.92,56.8,56.92,157619.0,50.4054,50.4586,50.3522,50.4586,157619.0
2019-10-03 14:00:00,56.92,56.96,56.89,56.95,107856.0,50.4586,50.4941,50.432,50.4852,107856.0
2019-10-03 14:30:00,56.96,56.96,56.84,56.86,800626.0,50.4941,50.4941,50.3877,50.4054,800626.0
2019-10-03 15:00:00,56.87,56.89,56.8,56.83,319020.0,50.4143,50.432,50.3522,50.3788,319020.0
2019-10-03 15:30:00,56.83,56.99,56.78,56.98,915509.0,50.3788,50.5206,50.3345,50.5118,915509.0
2019-10-04 09:30:00,57.07,57.32,57.06,57.32,1191229.0,50.5916,50.8132,50.5827,50.8132,1191229.0
2019-10-04 10:00:00,57.32,57.4,57.29,57.3,267665.0,50.8132,50.8841,50.7866,50.7955,267665.0
2019-10-04 10:30:00,57.31,57.31,57.22,57.26,147566.0,50.8043,50.8043,50.7245,50.76,147566.0
2019-10-04 11:00:00,57.26,57.44,57.25,57.44,150266.0,50.76,50.9196,50.7511,50.9196,150266.0
2019-10-04 11:30:00,57.45,57.54,57.44,57.48,112676.0,50.9284,51.0082,50.9196,50.955,112676.0
2019-10-04 12:00:00,57.49,57.5,57.45,57.46,104738.0,50.9639,50.9728,50.9284,50.9373,104738.0
2019-10-04 12:30:00,57.47,57.52,57.45,57.51,111973.0,50.9462,50.9905,50.9284,50.9816,111973.0
2019-10-04 13:00:00,57.5,57.53,57.43,57.48,81662.0,50.9728,50.9993,50.9107,50.955,81662.0
2019-10-04 13:30:00,57.48,57.55,57.48,57.53,248882.0,50.955,51.0171,50.955,50.9993,248882.0
2019-10-04 14:00:00,57.53,57.62,57.51,57.59,116334.0,50.9993,51.0791,50.9816,51.0525,116334.0
2019-10-04 14:30:00,57.59,57.65,57.58,57.64,616109.0,51.0525,51.1057,51.0437,51.0969,616109.0
2019-10-04 15:00:00,57.64,57.69,57.62,57.67,363275.0,51.0969,51.1412,51.0791,51.1235,363275.0
2019-10-04 15:30:00,57.67,57.84,57.66,57.8,824290.0,51.1235,51.2742,51.1146,51.2387,824290.0
2019-10-07 09:30:00,57.64,57.72,57.42,57.43,971960.0,51.0969,51.1678,50.9018,50.9107,971960.0
2019-10-07 10:00:00,57.44,57.55,57.42,57.52,116037.0,50.9196,51.0171,50.9018,50.9905,116037.0
2019-10-07 10:30:00,57.52,57.6,57.51,57.58,105062.0,50.9905,51.0614,50.9816,51.0437,105062.0
2019-10-07 11:00:00,57.57,57.61,57.52,57.6,162926.0,51.0348,51.0703,50.9905,51.0614,162926.0
2019-10-07 11:30:00,57.6,57.73,57.59,57.72,128165.0,51.0614,51.1766,51.0525,51.1678,128165.0
2019-10-07 12:00:00,57.73,57.73,57.62,57.62,76155.0,51.1766,51.1766,51.0791,51.0791,76155.0
2019-10-07 12:30:00,57.63,57.69,57.61,57.66,55777.0,51.088,51.1412,51.0703,51.1146,55777.0
2019-10-07 13:00:00,57.65,57.69,57.59,57.65,97992.0,51.1057,51.1412,51.0525,51.1057,97992.0
2019-10-07 13:30:00,57.65,57.78,57.64,57.76,253682.0,51.1057,51.221,51.0969,51.2032,253682.0
2019-10-07 14:00:00,57.76,57.76,57.57,57.59,554609.0,51.2032,51.2032,51.0348,51.0525,554609.0
2019-10-07 14:30:00,57.6,57.6,57.51,57.55,197404.0,51.0614,51.0614,50.9816,51.0171,197404.0
2019-10-07 15:00:00,57.54,57.65,57.53,57.63,118856.0,51.0082,51.1057,50.9993,51.088,118856.0
2019-10-07 15:30:00,57.63,57.63,57.48,57.5,1353663.0,51.088,51.088,50.955,50.9728,1353663.0
2019-10-08 09:30:00,57.32,57.32,57.02,57.03,341838.0,50.8132,50.8132,50.5472,50.5561,341838.0
2019-10-08 10:00:00,57.03,57.07,56.84,56.92,311891.0,50.5561,50.5916,50.3877,50.4586,311891.0
2019-10-08 10:30:00,56.92,57.06,56.89,57.04,224727.0,50.4586,50.5827,50.432,50.565,224727.0
2019-10-08 11:00:00,57.05,57.08,56.92,56.93,118307.0,50.5738,50.6004,50.4586,50.4675,118307.0
2019-10-08 11:30:00,56.92,57.0,56.85,56.97,165434.0,50.4586,50.5295,50.3965,50.5029,165434.0
2019-10-08 12:00:00,56.97,57.09,56.94,57.07,111800.0,50.5029,50.6093,50.4763,50.5916,111800.0
2019-10-08 12:30:00,57.07,57.19,57.05,57.11,120376.0,50.5916,50.6979,50.5738,50.627,120376.0
2019-10-08 13:00:00,57.1,57.19,57.08,57.18,89959.0,50.6182,50.6979,50.6004,50.6891,89959.0
2019-10-08 13:30:00,57.19,57.23,57.15,57.19,55755.0,50.6979,50.7334,50.6625,50.6979,55755.0
2019-10-08 14:00:00,57.2,57.2,57.11,57.16,111389.0,50.7068,50.7068,50.627,50.6714,111389.0
2019-10-08 14:30:00,57.17,57.31,57.03,57.12,402301.0,50.6802,50.8043,50.5561,50.6359,402301.0
2019-10-08 15:00:00,57.12,57.19,57.02,57.11,502650.0,50.6359,50.6979,50.5472,50.627,502650.0
2019-10-08 15:30:00,57.11,57.16,56.82,56.82,737988.0,50.627,50.6714,50.3699,50.3699,737988.0
2019-10-09 09:30:00,57.11,57.2,56.99,57.0,472601.0,50.627,50.7068,50.5206,50.5295,472601.0
2019-10-09 10:00:00,57.01,57.07,56.96,57.05,346463.0,50.5384,50.5916,50.4941,50.5738,346463.0
2019-10-09 10:30:00,57.05,57.09,56.99,57.02,135458.0,50.5738,50.6093,50.5206,50.5472,135458.0
2019-10-09 11:00:00,57.02,57.03,56.91,56.95,108933.0,50.5472,50.5561,50.4497,50.4852,108933.0
2019-10-09 11:30:00,56.96,57.04,56.94,57.03,190869.0,50.4941,50.565,50.4763,50.5561,190869.0
2019-10-09 12:00:00,57.02,57.09,57.02,57.06,79778.0,50.5472,50.6093,50.5472,50.5827,79778.0
2019-10-09 12:30:00,57.06,57.14,57.05,57.14,66615.0,50.5827,50.6536,50.5738,50.6536,66615.0
2019-10-09 13:00:00,57.14,57.2,57.11,57.16,81716.0,50.6536,50.7068,50.627,50.6714,81716.0
2019-10-09 13:30:00,57.15,57.22,57.14,57.19,114334.0,50.6625,50.7245,50.6536,50.6979,114334.0
2019-10-09 14:00:00,57.18,57.23,57.14,57.21,93067.0,50.6891,50.7334,50.6536,50.7157,93067.0
2019-10-09 14:30:00,57.21,57.27,57.19,57.25,120082.0,50.7157,50.7689,50.6979,50.7511,120082.0
2019-10-09 15:00:00,57.25,57.28,57.21,57.24,121179.0,50.7511,50.7777,50.7157,50.7423,121179.0
2019-10-09 15:30:00,57.24,57.29,57.09,57.12,595039.0,50.7423,50.7866,50.6093,50.6359,595039.0
2019-10-10 09:30:00,57.04,57.16,56.9,57.16,1230813.0,50.565,50.6714,50.4409,50.6714,1230813.0
2019-10-10 10:00:00,57.16,57.2,57.09,57.19,203796.0,50.6714,50.7068,50.6093,50.6979,203796.0
2019-10-10 10:30:00,57.2,57.28,57.13,57.27,156193.0,50.7068,50.7777,50.6448,50.7689,156193.0
2019-10-10 11:00:00,57.27,57.38,57.25,57.37,162191.0,50.7689,50.8664,50.7511,50.8575,162191.0
2019-10-10 11:30:00,57.37,57.41,57.33,57.36,239908.0,50.8575,50.893,50.8221,50.8486,239908.0
2019-10-10 12:00:00,57.37,57.4,57.35,57.35,152744.0,50.8575,50.8841,50.8398,50.8398,152744.0
2019-10-10 12:30:00,57.36,57.36,57.28,57.35,205502.0,50.8486,50.8486,50.7777,50.8398,205502.0
2019-10-10 13:00:00,57.35,57.38,57.33,57.35,103341.0,50.8398,50.8664,50.8221,50.8398,103341.0
2019-10-10 13:30:00,57.34,57.45,57.31,57.4,100922.0,50.8309,50.9284,50.8043,50.8841,100922.0
2019-10-10 14:00:00,57.4,57.42,57.19,57.3,334367.0,50.8841,50.9018,50.6979,50.7955,334367.0
2019-10-10 14:30:00,57.29,57.34,57.21,57.23,196015.0,50.7866,50.8309,50.7157,50.7334,196015.0
2019-10-10 15:00:00,57.23,57.3,57.21,57.29,378581.0,50.7334,50.7955,50.7157,50.7866,378581.0
2019-10-10 15:30:00,57.3,57.33,57.22,57.27,568935.0,50.7955,50.8221,50.7245,50.7689,568935.0
2019-10-11 09:30:00,57.56,57.63,57.35,57.4,1331650.0,51.0259,51.088,50.8398,50.8841,1331650.0
2019-10-11 10:00:00,57.4,57.51,57.36,57.47,283467.0,50.8841,50.9816,50.8486,50.9462,283467.0
2019-10-11 10:30:00,57.47,57.49,57.38,57.49,438266.0,50.9462,50.9639,50.8664,50.9639,438266.0
2019-10-11 11:00:00,57.49,57.63,57.49,57.62,162099.0,50.9639,51.088,50.9639,51.0791,162099.0
2019-10-11 11:30:00,57.62,57.67,57.52,57.57,573751.0,51.0791,51.1235,50.9905,51.0348,573751.0
2019-10-11 12:00:00,57.58,57.59,57.51,57.55,205288.0,51.0437,51.0525,50.9816,51.0171,205288.0
2019-10-11 12:30:00,57.55,57.58,57.37,57.56,325901.0,51.0171,51.0437,50.8575,51.0259,325901.0
2019-10-11 13:00:00,57.57,57.67,57.49,57.59,273725.0,51.0348,51.1235,50.9639,51.0525,273725.0
2019-10-11 13:30:00,57.58,57.62,57.55,57.58,261610.0,51.0437,51.0791,51.0171,51.0437,261610.0
2019-10-11 14:00:00,57.58,57.58,57.49,57.55,172086.0,51.0437,51.0437,50.9639,51.0171,172086.0
2019-10-11 14:30:00,57.55,57.61,57.54,57.6,129831.0,51.0171,51.0703,51.0082,51.0614,129831.0
2019-10-11 15:00:00,57.59,57.65,57.57,57.61,87792.0,51.0525,51.1057,51.0348,51.0703,87792.0
2019-10-11 15:30:00,57.61,57.68,57.3,57.32,1141920.0,51.0703,51.1323,50.7955,50.8132,1141920.0
2019-10-14 09:30:00,57.35,57.37,57.24,57.31,357490.0,50.8398,50.8575,50.7423,50.8043,357490.0
2019-10-14 10:00:00,57.31,57.42,57.3,57.35,137663.0,50.8043,50.9018,50.7955,50.8398,137663.0
2019-10-14 10:30:00,57.35,57.38,57.32,57.35,98284.0,50.8398,50.8664,50.8132,50.8398,98284.0
2019-10-14 11:00:00,57.35,57.35,57.2,57.21,122862.0,50.8398,50.8398,50.7068,50.7157,122862.0
2019-10-14 11:30:00,57.23,57.26,57.19,57.19,59438.0,50.7334,50.76,50.6979,50.6979,59438.0
2019-10-14 12:00:00,57.2,57.22,57.1,57.12,68946.0,50.7068,50.7245,50.6182,50.6359,68946.0
2019-10-14 12:30:00,57.12,57.18,57.1,57.12,104734.0,50.6359,50.6891,50.6182,50.6359,104734.0
2019-10-14 13:00:00,57.13,57.18,57.11,57.15,445192.0,50.6448,50.6891,50.627,50.6625,445192.0
2019-10-14 13:30:00,57.15,57.2,57.1,57.19,66458.0,50.6625,50.7068,50.6182,50.6979,66458.0
2019-10-14 14:00:00,57.19,57.23,57.18,57.21,104412.0,50.6979,50.7334,50.6891,50.7157,104412.0
2019-10-14 14:30:00,57.2,57.21,57.16,57.19,88045.0,50.7068,50.7157,50.6714,50.6979,88045.0
2019-10-14 15:00:00,57.18,57.22,57.15,57.19,161590.0,50.6891,50.7245,50.6625,50.6979,161590.0
2019-10-14 15:30:00,57.19,57.19,57.11,57.16,572750.0,50.6979,50.6979,50.627,50.6714,572750.0
2019-10-15 09:30:00,57.28,57.34,57.24,57.28,619469.0,50.7777,50.8309,50.7423,50.7777,619469.0
2019-10-15 10:00:00,57.28,57.33,57.23,57.24,161712.0,50.7777,50.8221,50.7334,50.7423,161712.0
2019-10-15 10:30:00,57.25,57.25,57.14,57.24,341427.0,50.7511,50.7511,50.6536,50.7423,341427.0
2019-10-15 11:00:00,57.25,57.29,57.17,57.22,131929.0,50.7511,50.7866,50.6802,50.7245,131929.0
2019-10-15 11:30:00,57.21,57.25,57.17,57.22,98913.0,50.7157,50.7511,50.6802,50.7245,98913.0
2019-10-15 12:00:00,57.23,57.26,57.18,57.2,87797.0,50.7334,50.76,50.6891,50.7068,87797.0
2019-10-15 12:30:00,57.2,57.24,57.18,57.23,89804.0,50.7068,50.7423,50.6891,50.7334,89804.0
2019-10-15 13:00:00,57.23,57.24,57.14,57.15,110513.0,50.7334,50.7423,50.6536,50.6625,110513.0
2019-10-15 13:30:00,57.16,57.19,57.13,57.18,129514.0,50.6714,50.6979,50.6448,50.6891,129514.0
2019-10-15 14:00:00,57.18,57.25,57.17,57.24,515008.0,50.6891,50.7511,50.6802,50.7423,515008.0
2019-10-15 14:30:00,57.24,57.25,57.18,57.2,91297.0,50.7423,50.7511,50.6891,50.7068,91297.0
2019-10-15 15:00:00,57.19,57.27,57.18,57.27,122338.0,50.6979,50.7689,50.6891,50.7689,122338.0
2019-10-15 15:30:00,57.27,57.28,57.18,57.21,694895.0,50.7689,50.7777,50.6891,50.7157,694895.0
2019-10-16 09:30:00,57.17,57.19,56.92,57.03,1088809.0,50.6802,50.6979,50.4586,50.5561,1088809.0
2019-10-16 10:00:00,57.03,57.07,57.0,57.06,188934.0,50.5561,50.5916,50.5295,50.5827,188934.0
2019-10-16 10:30:00,57.07,57.16,57.04,57.16,182901.0,50.5916,50.6714,50.565,50.6714,182901.0
2019-10-16 11:00:00,57.16,57.18,57.12,57.16,225589.0,50.6714,50.6891,50.6359,50.6714,225589.0
2019-10-16 11:30:00,57.16,57.17,57.08,57.1,183807.0,50.6714,50.6802,50.6004,50.6182,183807.0
2019-10-16 12:00:00,57.1,57.13,57.09,57.1,137312.0,50.6182,50.6448,50.6093,50.6182,137312.0
2019-10-16 12:30:00,57.1,57.15,57.09,57.14,77760.0,50.6182,50.6625,50.6093,50.6536,77760.0
2019-10-16 13:00:00,57.14,57.15,57.07,57.1,65374.0,50.6536,50.6625,50.5916,50.6182,65374.0
2019-10-16 13:30:00,57.1,57.14,57.08,57.09,248635.0,50.6182,50.6536,50.6004,50.6093,248635.0
2019-10-16 14:00:00,57.09,57.12,57.08,57.1,103198.0,50.6093,50.6359,50.6004,50.6182,103198.0
2019-10-16 14:30:00,57.1,57.18,57.1,57.15,236330.0,50.6182,50.6891,50.6182,50.6625,236330.0
2019-10-16 15:00:00,57.16,57.16,57.09,57.14,730445.0,50.6714,50.6714,50.6093,50.6536,730445.0
2019-10-16 15:30:00,57.14,57.23,57.13,57.22,1062939.0,50.6536,50.7334,50.6448,50.7245,1062939.0
2019-10-17 09:30:00,57.31,57.46,57.29,57.46,286987.0,50.8043,50.9373,50.7866,50.9373,286987.0
2019-10-17 10:00:00,57.45,57.48,57.31,57.35,188732.0,50.9284,50.955,50.8043,50.8398,188732.0
2019-10-17 10:30:00,57.35,57.38,57.28,57.29,225766.0,50.8398,50.8664,50.7777,50.7866,225766.0
2019-10-17 11:00:00,57.28,57.3,57.22,57.27,235968.0,50.7777,50.7955,50.7245,50.7689,235968.0
2019-10-17 11:30:00,57.27,57.29,57.23,57.28,142683.0,50.7689,50.7866,50.7334,50.7777,142683.0
2019-10-17 12:00:00,57.28,57.32,57.23,57.32,83147.0,50.7777,50.8132,50.7334,50.8132,83147.0
2019-10-17 12:30:00,57.32,57.42,57.32,57.41,84447.0,50.8132,50.9018,50.8132,50.893,84447.0
2019-10-17 13:00:00,57.42,57.43,57.37,57.38,63654.0,50.9018,50.9107,50.8575,50.8664,63654.0
2019-10-17 13:30:00,57.39,57.4,57.35,57.36,67932.0,50.8752,50.8841,50.8398,50.8486,67932.0
2019-10-17 14:00:00,57.38,57.38,57.32,57.37,86374.0,50.8664,50.8664,50.8132,50.8575,86374.0
2019-10-17 14:30:00,57.37,57.43,57.35,57.39,79681.0,50.8575,50.9107,50.8398,50.8752,79681.0
2019-10-17 15:00:00,57.4,57.43,57.37,57.4,87203.0,50.8841,50.9107,50.8575,50.8841,87203.0
2019-10-17 15:30:00,57.4,57.41,57.32,57.33,511600.0,50.8841,50.893,50.8132,50.8221,511600.0
2019-10-18 09:30:00,57.28,57.36,57.22,57.29,608375.0,50.7777,50.8486,50.7245,50.7866,608375.0
2019-10-18 10:00:00,57.28,57.36,57.21,57.33,169315.0,50.7777,50.8486,50.7157,50.8221,169315.0
2019-10-18 10:30:00,57.34,57.38,57.27,57.37,131681.0,50.8309,50.8664,50.7689,50.8575,131681.0
2019-10-18 11:00:00,57.37,57.47,57.36,57.45,182033.0,50.8575,50.9462,50.8486,50.9284,182033.0
2019-10-18 11:30:00,57.46,57.48,57.42,57.44,67391.0,50.9373,50.955,50.9018,50.9196,67391.0
2019-10-18 12:00:00,57.44,57.45,57.35,57.4,149759.0,50.9196,50.9284,50.8398,50.8841,149759.0
2019-10-18 12:30:00,57.4,57.46,57.39,57.42,75401.0,50.8841,50.9373,50.8752,50.9018,75401.0
2019-10-18 13:00:00,57.43,57.51,57.42,57.49,77056.0,50.9107,50.9816,50.9018,50.9639,77056.0
2019-10-18 13:30:00,57.49,57.56,57.48,57.56,95129.0,50.9639,51.0259,50.955,51.0259,95129.0
2019-10-18 14:00:00,57.56,57.6,57.51,57.6,86269.0,51.0259,51.0614,50.9816,51.0614,86269.0
2019-10-18 14:30:00,57.6,57.6,57.56,57.6,96125.0,51.0614,51.0614,51.0259,51.0614,96125.0
2019-10-18 15:00:00,57.59,57.61,57.56,57.56,112324.0,51.0525,51.0703,51.0259,51.0259,112324.0
2019-10-18 15:30:00,57.55,57.59,57.51,57.51,489428.0,51.0171,51.0525,50.9816,50.9816,489428.0
2019-10-21 09:30:00,57.56,57.57,57.37,57.39,662300.0,51.1179,51.1268,50.9492,50.967,662300.0
2019-10-21 10:00:00,57.4,57.56,57.4,57.55,106845.0,50.9759,51.1179,50.9759,51.1091,106845.0
2019-10-21 10:30:00,57.55,57.59,57.52,57.55,90400.0,51.1091,51.1446,51.0824,51.1091,90400.0
2019-10-21 11:00:00,57.55,57.56,57.51,57.54,95243.0,51.1091,51.1179,51.0735,51.1002,95243.0
2019-10-21 11:30:00,57.55,57.56,57.49,57.5,62771.0,51.1091,51.1179,51.0558,51.0647,62771.0
2019-10-21 12:00:00,57.49,57.49,57.41,57.46,64502.0,51.0558,51.0558,50.9847,51.0291,64502.0
2019-10-21 12:30:00,57.46,57.53,57.46,57.52,72226.0,51.0291,51.0913,51.0291,51.0824,72226.0
2019-10-21 13:00:00,57.52,57.54,57.49,57.53,281069.0,51.0824,51.1002,51.0558,51.0913,281069.0
2019-10-21 13:30:00,57.52,57.52,57.46,57.48,472026.0,51.0824,51.0824,51.0291,51.0469,472026.0
2019-10-21 14:00:00,57.48,57.6,57.48,57.57,351983.0,51.0469,51.1535,51.0469,51.1268,351983.0
2019-10-21 14:30:00,57.57,57.6,57.56,57.59,59489.0,51.1268,51.1535,51.1179,51.1446,59489.0
2019-10-21 15:00:00,57.59,57.63,57.56,57.59,269177.0,51.1446,51.1801,51.1179,51.1446,269177.0
2019-10-21 15:30:00,57.59,57.68,57.57,57.67,461655.0,51.1446,51.2245,51.1268,51.2156,461655.0
2019-10-22 09:30:00,57.72,57.75,57.54,57.66,173418.0,51.26,51.2867,51.1002,51.2068,173418.0
2019-10-22 10:00:00,57.67,57.68,57.59,57.62,122768.0,51.2156,51.2245,51.1446,51.1712,122768.0
2019-10-22 10:30:00,57.63,57.66,57.59,57.59,85553.0,51.1801,51.2068,51.1446,51.1446,85553.0
2019-10-22 11:00:00,57.59,57.63,57.56,57.61,217941.0,51.1446,51.1801,51.1179,51.1623,217941.0
2019-10-22 11:30:00,57.6,57.64,57.52,57.54,108528.0,51.1535,51.189,51.0824,51.1002,108528.0
2019-10-22 12:00:00,57.54,57.62,57.53,57.61,91240.0,51.1002,51.1712,51.0913,51.1623,91240.0
2019-10-22 12:30:00,57.6,57.63,57.57,57.63,74999.0,51.1535,51.1801,51.1268,51.1801,74999.0
2019-10-22 13:00:00,57.63,57.66,57.61,57.62,45649.0,51.1801,51.2068,51.1623,51.1712,45649.0
2019-10-22 13:30:00,57.63,57.65,57.56,57.56,128583.0,51.1801,51.1979,51.1179,51.1179,128583.0
2019-10-22 14:00:00,57.56,57.58,57.45,57.48,189864.0,51.1179,51.1357,51.0203,51.0469,189864.0
2019-10-22 14:30:00,57.5,57.5,57.39,57.4,246796.0,51.0647,51.0647,50.967,50.9759,246796.0
2019-10-22 15:00:00,57.41,57.47,57.36,57.46,288473.0,50.9847,51.038,50.9403,51.0291,288473.0
2019-10-22 15:30:00,57.46,57.49,57.35,57.39,755986.0,51.0291,51.0558,50.9314,50.967,755986.0
2019-10-23 09:30:00,57.41,57.53,57.4,57.53,531467.0,50.9847,51.0913,50.9759,51.0913,531467.0
2019-10-23 10:00:00,57.52,57.56,57.5,57.54,155586.0,51.0824,51.1179,51.0647,51.1002,155586.0
2019-10-23 10:30:00,57.54,57.54,57.48,57.51,226901.0,51.1002,51.1002,51.0469,51.0735,226901.0
2019-10-23 11:00:00,57.51,57.52,57.46,57.48,146902.0,51.0735,51.0824,51.0291,51.0469,146902.0
2019-10-23 11:30:00,57.49,57.51,57.46,57.48,185168.0,51.0558,51.0735,51.0291,51.0469,185168.0
2019-10-23 12:00:00,57.48,57.49,57.38,57.4,86641.0,51.0469,51.0558,50.9581,50.9759,86641.0
2019-10-23 12:30:00,57.4,57.41,57.33,57.34,106396.0,50.9759,50.9847,50.9137,50.9226,106396.0
2019-10-23 13:00:00,57.34,57.35,57.26,57.31,71623.0,50.9226,50.9314,50.8515,50.8959,71623.0
2019-10-23 13:30:00,57.31,57.35,57.29,57.34,96524.0,50.8959,50.9314,50.8782,50.9226,96524.0
2019-10-23 14:00:00,57.34,57.36,57.29,57.3,85784.0,50.9226,50.9403,50.8782,50.887,85784.0
2019-10-23 14:30:00,57.29,57.35,57.27,57.35,80957.0,50.8782,50.9314,50.8604,50.9314,80957.0
2019-10-23 15:00:00,57.34,57.38,57.32,57.38,59475.0,50.9226,50.9581,50.9048,50.9581,59475.0
2019-10-23 15:30:00,57.38,57.53,57.38,57.51,600047.0,50.9581,51.0913,50.9581,51.0735,600047.0
2019-10-24 09:30:00,57.6,57.68,57.47,57.47,341704.0,51.1535,51.2245,51.038,51.038,341704.0
2019-10-24 10:00:00,57.47,57.59,57.46,57.57,107522.0,51.038,51.1446,51.0291,51.1268,107522.0
2019-10-24 10:30:00,57.58,57.65,57.51,57.65,92494.0,51.1357,51.1979,51.0735,51.1979,92494.0
2019-10-24 11:00:00,57.66,57.72,57.65,57.69,74939.0,51.2068,51.26,51.1979,51.2334,74939.0
2019-10-24 11:30:00,57.7,57.71,57.64,57.7,179802.0,51.2423,51.2512,51.189,51.2423,179802.0
2019-10-24 12:00:00,57.7,57.74,57.6,57.64,123190.0,51.2423,51.2778,51.1535,51.189,123190.0
2019-10-24 12:30:00,57.62,57.66,57.61,57.62,43701.0,51.1712,51.2068,51.1623,51.1712,43701.0
2019-10-24 13:00:00,57.62,57.63,57.56,57.6,57782.0,51.1712,51.1801,51.1179,51.1535,57782.0
2019-10-24 13:30:00,57.6,57.61,57.49,57.52,74482.0,51.1535,51.1623,51.0558,51.0824,74482.0
2019-10-24 14:00:00,57.53,57.57,57.52,57.55,77196.0,51.0913,51.1268,51.0824,51.1091,77196.0
2019-10-24 14:30:00,57.55,57.63,57.53,57.63,147819.0,51.1091,51.1801,51.0913,51.1801,147819.0
2019-10-24 15:00:00,57.62,57.67,57.61,57.65,158535.0,51.1712,51.2156,51.1623,51.1979,158535.0
2019-10-24 15:30:00,57.66,57.68,57.62,57.63,320514.0,51.2068,51.2245,51.1712,51.1801,320514.0
2019-10-25 09:30:00,57.65,57.66,57.37,57.38,1136855.0,51.1979,51.2068,50.9492,50.9581,1136855.0
2019-10-25 10:00:00,57.37,57.4,57.34,57.34,230254.0,50.9492,50.9759,50.9226,50.9226,230254.0
2019-10-25 10:30:00,57.33,57.39,57.3,57.37,374174.0,50.9137,50.967,50.887,50.9492,374174.0
2019-10-25 11:00:00,57.37,57.41,57.35,57.4,204699.0,50.9492,50.9847,50.9314,50.9759,204699.0
2019-10-25 11:30:00,57.4,57.41,57.31,57.31,134863.0,50.9759,50.9847,50.8959,50.8959,134863.0
2019-10-25 12:00:00,57.32,57.32,57.25,57.3,153656.0,50.9048,50.9048,50.8426,50.887,153656.0
2019-10-25 12:30:00,57.3,57.37,57.3,57.34,161380.0,50.887,50.9492,50.887,50.9226,161380.0
2019-10-25 13:00:00,57.34,57.34,57.28,57.29,99021.0,50.9226,50.9226,50.8693,50.8782,99021.0
2019-10-25 13:30:00,57.29,57.29,57.21,57.25,215517.0,50.8782,50.8782,50.8071,50.8426,215517.0
2019-10-25 14:00:00,57.24,57.3,57.24,57.27,706829.0,50.8338,50.887,50.8338,50.8604,706829.0
2019-10-25 14:30:00,57.28,57.34,57.23,57.33,142505.0,50.8693,50.9226,50.8249,50.9137,142505.0
2019-10-25 15:00:00,57.31,57.32,57.27,57.29,92719.0,50.8959,50.9048,50.8604,50.8782,92719.0
2019-10-25 15:30:00,57.28,57.31,57.26,57.27,472769.0,50.8693,50.8959,50.8515,50.8604,472769.0
2019-10-28 09:30:00,57.28,57.34,57.21,57.23,496532.0,50.8693,50.9226,50.8071,50.8249,496532.0
2019-10-28 10:00:00,57.23,57.25,57.14,57.17,174361.0,50.8249,50.8426,50.745,50.7716,174361.0
2019-10-28 10:30:00,57.18,57.19,57.12,57.16,260330.0,50.7805,50.7894,50.7272,50.7627,260330.0
2019-10-28 11:00:00,57.15,57.19,57.09,57.13,423880.0,50.7538,50.7894,50.7005,50.7361,423880.0
2019-10-28 11:30:00,57.13,57.14,57.08,57.09,403964.0,50.7361,50.745,50.6917,50.7005,403964.0
2019-10-28 12:00:00,57.09,57.12,57.07,57.07,255420.0,50.7005,50.7272,50.6828,50.6828,255420.0
2019-10-28 12:30:00,57.07,57.11,57.04,57.08,191852.0,50.6828,50.7183,50.6561,50.6917,191852.0
2019-10-28 13:00:00,57.08,57.11,57.06,57.11,95164.0,50.6917,50.7183,50.6739,50.7183,95164.0
2019-10-28 13:30:00,57.1,57.11,57.06,57.1,61560.0,50.7094,50.7183,50.6739,50.7094,61560.0
2019-10-28 14:00:00,57.1,57.11,56.96,56.96,360475.0,50.7094,50.7183,50.5851,50.5851,360475.0
2019-10-28 14:30:00,56.97,56.99,56.94,56.97,299226.0,50.594,50.6117,50.5673,50.594,299226.0
2019-10-28 15:00:00,56.97,57.01,56.95,57.01,169665.0,50.594,50.6295,50.5762,50.6295,169665.0
2019-10-28 15:30:00,57.0,57.03,56.97,56.98,418888.0,50.6206,50.6473,50.594,50.6029,418888.0
2019-10-29 09:30:00,56.93,57.09,56.86,57.08,476656.0,50.5585,50.7005,50.4963,50.6917,476656.0
2019-10-29 10:00:00,57.09,57.19,57.07,57.18,294487.0,50.7005,50.7894,50.6828,50.7805,294487.0
2019-10-29 10:30:00,57.18,57.2,57.11,57.2,179009.0,50.7805,50.7982,50.7183,50.7982,179009.0
2019-10-29 11:00:00,57.2,57.26,57.18,57.25,126454.0,50.7982,50.8515,50.7805,50.8426,126454.0
2019-10-29 11:30:00,57.25,57.27,57.14,57.17,144975.0,50.8426,50.8604,50.745,50.7716,144975.0
2019-10-29 12:00:00,57.16,57.26,57.13,57.26,241114.0,50.7627,50.8515,50.7361,50.8515,241114.0
2019-10-29 12:30:00,57.26,57.26,57.2,57.23,58011.0,50.8515,50.8515,50.7982,50.8249,58011.0
2019-10-29 13:00:00,57.24,57.27,57.22,57.23,124515.0,50.8338,50.8604,50.816,50.8249,124515.0
2019-10-29 13:30:00,57.23,57.25,57.21,57.23,76405.0,50.8249,50.8426,50.8071,50.8249,76405.0
2019-10-29 14:00:00,57.23,57.23,57.14,57.17,72494.0,50.8249,50.8249,50.745,50.7716,72494.0
2019-10-29 14:30:00,57.17,57.19,57.14,57.16,120912.0,50.7716,50.7894,50.745,50.7627,120912.0
2019-10-29 15:00:00,57.16,57.19,57.14,57.18,125666.0,50.7627,50.7894,50.745,50.7805,125666.0
2019-10-29 15:30:00,57.18,57.23,57.13,57.19,531024.0,50.7805,50.8249,50.7361,50.7894,531024.0
2019-10-30 09:30:00,57.21,57.27,57.06,57.17,244571.0,50.8071,50.8604,50.6739,50.7716,244571.0
2019-10-30 10:00:00,57.17,57.25,57.12,57.18,243115.0,50.7716,50.8426,50.7272,50.7805,243115.0
2019-10-30 10:30:00,57.18,57.3,57.15,57.3,68723.0,50.7805,50.887,50.7538,50.887,68723.0
2019-10-30 11:00:00,57.31,57.36,57.29,57.36,97169.0,50.8959,50.9403,50.8782,50.9403,97169.0
2019-10-30 11:30:00,57.35,57.46,57.34,57.45,69524.0,50.9314,51.0291,50.9226,51.0203,69524.0
2019-10-30 12:00:00,57.45,57.54,57.43,57.5,181311.0,51.0203,51.1002,51.0025,51.0647,181311.0
2019-10-30 12:30:00,57.5,57.52,57.44,57.44,497340.0,51.0647,51.0824,51.0114,51.0114,497340.0
2019-10-30 13:00:00,57.42,57.43,57.37,57.39,60814.0,50.9936,51.0025,50.9492,50.967,60814.0
2019-10-30 13:30:00,57.39,57.4,57.34,57.34,200070.0,50.967,50.9759,50.9226,50.9226,200070.0
2019-10-30 14:00:00,57.3,57.4,57.25,57.37,176372.0,50.887,50.9759,50.8426,50.9492,176372.0
2019-10-30 14:30:00,57.36,57.47,57.23,57.46,247480.0,50.9403,51.038,50.8249,51.0291,247480.0
2019-10-30 15:00:00,57.46,57.63,57.45,57.59,108732.0,51.0291,51.1801,51.0203,51.1446,108732.0
2019-10-30 15:30:00,57.58,57.61,57.51,57.6,493832.0,51.1357,51.1623,51.0735,51.1535,493832.0
2019-10-31 09:30:00,57.6,57.66,57.38,57.6,547370.0,51.1535,51.2068,50.9581,51.1535,547370.0
2019-10-31 10:00:00,57.6,57.69,57.55,57.58,314632.0,51.1535,51.2334,51.1091,51.1357,314632.0
2019-10-31 10:30:00,57.58,57.58,57.39,57.46,153933.0,51.1357,51.1357,50.967,51.0291,153933.0
2019-10-31 11:00:00,57.46,57.49,57.41,57.44,168033.0,51.0291,51.0558,50.9847,51.0114,168033.0
2019-10-31 11:30:00,57.44,57.46,57.33,57.36,192678.0,51.0114,51.0291,50.9137,50.9403,192678.0
2019-10-31 12:00:00,57.36,57.37,57.28,57.36,123084.0,50.9403,50.9492,50.8693,50.9403,123084.0
2019-10-31 12:30:00,57.35,57.37,57.28,57.37,77587.0,50.9314,50.9492,50.8693,50.9492,77587.0
2019-10-31 13:00:00,57.38,57.43,57.36,57.4,121942.0,50.9581,51.0025,50.9403,50.9759,121942.0
2019-10-31 13:30:00,57.4,57.45,57.4,57.42,112194.0,50.9759,51.0203,50.9759,50.9936,112194.0
2019-10-31 14:00:00,57.41,57.41,57.31,57.36,121199.0,50.9847,50.9847,50.8959,50.9403,121199.0
2019-10-31 14:30:00,57.36,57.4,57.3,57.4,99325.0,50.9403,50.9759,50.887,50.9759,99325.0
2019-10-31 15:00:00,57.41,57.48,57.38,57.44,107855.0,50.9847,51.0469,50.9581,51.0114,107855.0
2019-10-31 15:30:00,57.44,57.58,57.4,57.56,703019.0,51.0114,51.1357,50.9759,51.1179,703019.0
2019-11-01 09:30:00,57.73,57.79,57.68,57.71,331051.0,51.2689,51.3222,51.2245,51.2512,331051.0
2019-11-01 10:00:00,57.7,57.73,57.56,57.59,413748.0,51.2423,51.2689,51.1179,51.1446,413748.0
2019-11-01 10:30:00,57.61,57.62,57.49,57.56,524424.0,51.1623,51.1712,51.0558,51.1179,524424.0
2019-11-01 11:00:00,57.55,57.56,57.44,57.47,204852.0,51.1091,51.1179,51.0114,51.038,204852.0
2019-11-01 11:30:00,57.48,57.49,57.4,57.43,299083.0,51.0469,51.0558,50.9759,51.0025,299083.0
2019-11-01 12:00:00,57.44,57.5,57.41,57.47,162633.0,51.0114,51.0647,50.9847,51.038,162633.0
2019-11-01 12:30:00,57.46,57.51,57.43,57.44,164380.0,51.0291,51.0735,51.0025,51.0114,164380.0
2019-11-01 13:00:00,57.44,57.49,57.43,57.46,119741.0,51.0114,51.0558,51.0025,51.0291,119741.0
2019-11-01 13:30:00,57.46,57.52,57.45,57.51,271834.0,51.0291,51.0824,51.0203,51.0735,271834.0
2019-11-01 14:00:00,57.51,57.52,57.43,57.45,111259.0,51.0735,51.0824,51.0025,51.0203,111259.0
2019-11-01 14:30:00,57.46,57.52,57.45,57.5,812765.0,51.0291,51.0824,51.0203,51.0647,812765.0
2019-11-01 15:00:00,57.5,57.52,57.45,57.5,246811.0,51.0647,51.0824,51.0203,51.0647,246811.0
2019-11-01 15:30:00,57.5,57.54,57.44,57.53,596881.0,51.0647,51.1002,51.0114,51.0913,596881.0
2019-11-04 09:30:00,57.64,57.66,57.37,57.38,817127.0,51.189,51.2068,50.9492,50.9581,817127.0
2019-11-04 10:00:00,57.38,57.47,57.37,57.47,340487.0,50.9581,51.038,50.9492,51.038,340487.0
2019-11-04 10:30:00,57.47,57.47,57.3,57.33,235151.0,51.038,51.038,50.887,50.9137,235151.0
2019-11-04 11:00:00,57.33,57.37,57.3,57.3,330884.0,50.9137,50.9492,50.887,50.887,330884.0
2019-11-04 11:30:00,57.3,57.31,57.2,57.21,142725.0,50.887,50.8959,50.7982,50.8071,142725.0
2019-11-04 12:00:00,57.21,57.27,57.19,57.23,530164.0,50.8071,50.8604,50.7894,50.8249,530164.0
2019-11-04 12:30:00,57.24,57.25,57.18,57.21,101401.0,50.8338,50.8426,50.7805,50.8071,101401.0
2019-11-04 13:00:00,57.21,57.24,57.18,57.23,114459.0,50.8071,50.8338,50.7805,50.8249,114459.0
2019-11-04 13:30:00,57.23,57.24,57.12,57.13,166142.0,50.8249,50.8338,50.7272,50.7361,166142.0
2019-11-04 14:00:00,57.13,57.14,57.08,57.13,227813.0,50.7361,50.745,50.6917,50.7361,227813.0
2019-11-04 14:30:00,57.13,57.15,57.08,57.09,312472.0,50.7361,50.7538,50.6917,50.7005,312472.0
2019-11-04 15:00:00,57.1,57.12,57.03,57.04,279967.0,50.7094,50.7272,50.6473,50.6561,279967.0
2019-11-04 15:30:00,57.05,57.12,56.98,57.11,926486.0,50.665,50.7272,50.6029,50.7183,926486.0
2019-11-05 09:30:00,57.01,57.05,56.84,56.87,1043462.0,50.6295,50.665,50.4785,50.5052,1043462.0
2019-11-05 10:00:00,56.88,56.93,56.82,56.85,606063.0,50.5141,50.5585,50.4608,50.4874,606063.0
2019-11-05 10:30:00,56.84,56.87,56.7,56.71,389972.0,50.4785,50.5052,50.3542,50.3631,389972.0
2019-11-05 11:00:00,56.72,56.74,56.63,56.66,402097.0,50.372,50.3897,50.292,50.3187,402097.0
2019-11-05 11:30:00,56.65,56.76,56.65,56.74,186220.0,50.3098,50.4075,50.3098,50.3897,186220.0
2019-11-05 12:00:00,56.74,56.75,56.62,56.68,169752.0,50.3897,50.3986,50.2831,50.3364,169752.0
2019-11-05 12:30:00,56.67,56.78,56.65,56.77,173192.0,50.3276,50.4252,50.3098,50.4164,173192.0
2019-11-05 13:00:00,56.77,56.79,56.74,56.76,544685.0,50.4164,50.4341,50.3897,50.4075,544685.0
2019-11-05 13:30:00,56.76,56.81,56.7,56.79,180512.0,50.4075,50.4519,50.3542,50.4341,180512.0
2019-11-05 14:00:00,56.8,56.88,56.79,56.85,168272.0,50.443,50.5141,50.4341,50.4874,168272.0
2019-11-05 14:30:00,56.84,56.87,56.82,56.85,623108.0,50.4785,50.5052,50.4608,50.4874,623108.0
2019-11-05 15:00:00,56.85,56.88,56.82,56.83,276662.0,50.4874,50.5141,50.4608,50.4696,276662.0
2019-11-05 15:30:00,56.83,56.85,56.77,56.8,945718.0,50.4696,50.4874,50.4164,50.443,945718.0
2019-11-06 09:30:00,56.86,57.03,56.84,56.96,1250486.0,50.4963,50.6473,50.4785,50.5851,1250486.0
2019-11-06 10:00:00,56.97,57.14,56.97,57.13,312482.0,50.594,50.745,50.594,50.7361,312482.0
2019-11-06 10:30:00,57.13,57.2,57.07,57.08,430792.0,50.7361,50.7982,50.6828,50.6917,430792.0
2019-11-06 11:00:00,57.09,57.11,57.02,57.04,204909.0,50.7005,50.7183,50.6384,50.6561,204909.0
2019-11-06 11:30:00,57.04,57.1,56.96,57.01,708627.0,50.6561,50.7094,50.5851,50.6295,708627.0
2019-11-06 12:00:00,57.01,57.06,56.99,57.0,113109.0,50.6295,50.6739,50.6117,50.6206,113109.0
2019-11-06 12:30:00,56.99,57.05,56.98,57.02,185112.0,50.6117,50.665,50.6029,50.6384,185112.0
2019-11-06 13:00:00,57.02,57.08,57.0,57.07,221417.0,50.6384,50.6917,50.6206,50.6828,221417.0
2019-11-06 13:30:00,57.08,57.12,57.04,57.09,127754.0,50.6917,50.7272,50.6561,50.7005,127754.0
2019-11-06 14:00:00,57.09,57.15,57.07,57.08,117083.0,50.7005,50.7538,50.6828,50.6917,117083.0
2019-11-06 14:30:00,57.09,57.11,57.05,57.1,169560.0,50.7005,50.7183,50.665,50.7094,169560.0
2019-11-06 15:00:00,57.1,57.14,57.06,57.12,158513.0,50.7094,50.745,50.6739,50.7272,158513.0
2019-11-06 15:30:00,57.11,57.14,57.08,57.13,918463.0,50.7183,50.745,50.6917,50.7361,918463.0
2019-11-07 09:30:00,57.12,57.14,57.0,57.04,1309334.0,50.7272,50.745,50.6206,50.6561,1309334.0
2019-11-07 10:00:00,57.05,57.08,56.98,56.99,355642.0,50.665,50.6917,50.6029,50.6117,355642.0
2019-11-07 10:30:00,56.99,57.01,56.9,56.9,202687.0,50.6117,50.6295,50.5318,50.5318,202687.0
2019-11-07 11:00:00,56.9,56.91,56.8,56.88,243921.0,50.5318,50.5407,50.443,50.5141,243921.0
2019-11-07 11:30:00,56.88,57.0,56.81,56.98,671124.0,50.5141,50.6206,50.4519,50.6029,671124.0
2019-11-07 12:00:00,56.99,56.99,56.8,56.82,237227.0,50.6117,50.6117,50.443,50.4608,237227.0
2019-11-07 12:30:00,56.83,56.83,56.76,56.8,113949.0,50.4696,50.4696,50.4075,50.443,113949.0
2019-11-07 13:00:00,56.8,56.84,56.76,56.84,75736.0,50.443,50.4785,50.4075,50.4785,75736.0
2019-11-07 13:30:00,56.84,56.86,56.8,56.84,64343.0,50.4785,50.4963,50.443,50.4785,64343.0
2019-11-07 14:00:00,56.84,56.89,56.84,56.87,93167.0,50.4785,50.5229,50.4785,50.5052,93167.0
2019-11-07 14:30:00,56.88,56.9,56.79,56.9,430129.0,50.5141,50.5318,50.4341,50.5318,430129.0
2019-11-07 15:00:00,56.9,56.93,56.85,56.91,271909.0,50.5318,50.5585,50.4874,50.5407,271909.0
2019-11-07 15:30:00,56.92,56.94,56.8,56.89,554158.0,50.5496,50.5673,50.443,50.5229,554158.0
2019-11-08 09:30:00,56.78,56.87,56.74,56.79,1081514.0,50.4252,50.5052,50.3897,50.4341,1081514.0
2019-11-08 10:00:00,56.79,56.92,56.78,56.86,720509.0,50.4341,50.5496,50.4252,50.4963,720509.0
2019-11-08 10:30:00,56.86,56.88,56.66,56.75,356760.0,50.4963,50.5141,50.3187,50.3986,356760.0
2019-11-08 11:00:00,56.76,56.76,56.71,56.75,244789.0,50.4075,50.4075,50.3631,50.3986,244789.0
2019-11-08 11:30:00,56.76,56.79,56.74,56.75,150769.0,50.4075,50.4341,50.3897,50.3986,150769.0
2019-11-08 12:00:00,56.75,56.79,56.69,56.71,209758.0,50.3986,50.4341,50.3453,50.3631,209758.0
2019-11-08 12:30:00,56.72,56.78,56.71,56.77,73638.0,50.372,50.4252,50.3631,50.4164,73638.0
2019-11-08 13:00:00,56.77,56.8,56.76,56.77,103326.0,50.4164,50.443,50.4075,50.4164,103326.0
2019-11-08 13:30:00,56.78,56.8,56.74,56.75,112483.0,50.4252,50.443,50.3897,50.3986,112483.0
2019-11-08 14:00:00,56.75,56.77,56.73,56.75,114111.0,50.3986,50.4164,50.3808,50.3986,114111.0
2019-11-08 14:30:00,56.75,56.75,56.71,56.73,323859.0,50.3986,50.3986,50.3631,50.3808,323859.0
2019-11-08 15:00:00,56.73,56.75,56.7,56.72,664303.0,50.3808,50.3986,50.3542,50.372,664303.0
2019-11-08 15:30:00,56.72,56.81,56.7,56.81,935739.0,50.372,50.4519,50.3542,50.4519,935739.0
2019-11-11 09:30:00,56.68,56.83,56.65,56.71,399168.0,50.3364,50.4696,50.3098,50.3631,399168.0
2019-11-11 10:00:00,56.71,56.79,56.66,56.69,204127.0,50.3631,50.4341,50.3187,50.3453,204127.0
2019-11-11 10:30:00,56.69,56.72,56.64,56.64,221690.0,50.3453,50.372,50.3009,50.3009,221690.0
2019-11-11 11:00:00,56.65,56.79,56.65,56.74,93851.0,50.3098,50.4341,50.3098,50.3897,93851.0
2019-11-11 11:30:00,56.74,56.75,56.67,56.69,81571.0,50.3897,50.3986,50.3276,50.3453,81571.0
2019-11-11 12:00:00,56.68,56.68,56.63,56.64,69702.0,50.3364,50.3364,50.292,50.3009,69702.0
2019-11-11 12:30:00,56.64,56.67,56.62,56.66,53474.0,50.3009,50.3276,50.2831,50.3187,53474.0
2019-11-11 13:00:00,56.67,56.7,56.65,56.7,69186.0,50.3276,50.3542,50.3098,50.3542,69186.0
2019-11-11 13:30:00,56.7,56.73,56.68,56.69,77453.0,50.3542,50.3808,50.3364,50.3453,77453.0
2019-11-11 14:00:00,56.69,56.71,56.66,56.71,68207.0,50.3453,50.3631,50.3187,50.3631,68207.0
2019-11-11 14:30:00,56.7,56.73,56.69,56.71,399946.0,50.3542,50.3808,50.3453,50.3631,399946.0
2019-11-11 15:00:00,56.7,56.72,56.69,56.72,145713.0,50.3542,50.372,50.3453,50.372,145713.0
2019-11-11 15:30:00,56.7,56.72,56.63,56.68,394904.0,50.3542,50.372,50.292,50.3364,394904.0
2019-11-12 09:30:00,56.7,56.83,56.65,56.82,430266.0,50.3542,50.4696,50.3098,50.4608,430266.0
2019-11-12 10:00:00,56.83,56.84,56.78,56.82,117186.0,50.4696,50.4785,50.4252,50.4608,117186.0
2019-11-12 10:30:00,56.81,56.82,56.7,56.75,178370.0,50.4519,50.4608,50.3542,50.3986,178370.0
2019-11-12 11:00:00,56.73,56.74,56.67,56.72,129041.0,50.3808,50.3897,50.3276,50.372,129041.0
2019-11-12 11:30:00,56.72,56.72,56.65,56.65,134101.0,50.372,50.372,50.3098,50.3098,134101.0
2019-11-12 12:00:00,56.66,56.66,56.56,56.58,119283.0,50.3187,50.3187,50.2299,50.2476,119283.0
2019-11-12 12:30:00,56.58,56.65,56.56,56.64,208627.0,50.2476,50.3098,50.2299,50.3009,208627.0
2019-11-12 13:00:00,56.65,56.69,56.64,56.69,157467.0,50.3098,50.3453,50.3009,50.3453,157467.0
2019-11-12 13:30:00,56.69,56.77,56.67,56.75,119670.0,50.3453,50.4164,50.3276,50.3986,119670.0
2019-11-12 14:00:00,56.74,56.74,56.66,56.7,280771.0,50.3897,50.3897,50.3187,50.3542,280771.0
2019-11-12 14:30:00,56.69,56.73,56.62,56.64,116337.0,50.3453,50.3808,50.2831,50.3009,116337.0
2019-11-12 15:00:00,56.64,56.68,56.62,56.65,131660.0,50.3009,50.3364,50.2831,50.3098,131660.0
2019-11-12 15:30:00,56.66,56.7,56.61,56.64,443082.0,50.3187,50.3542,50.2743,50.3009,443082.0
2019-11-13 09:30:00,56.64,56.79,56.6,56.78,327627.0,50.3009,50.4341,50.2654,50.4252,327627.0
2019-11-13 10:00:00,56.77,56.88,56.75,56.86,162413.0,50.4164,50.5141,50.3986,50.4963,162413.0
2019-11-13 10:30:00,56.86,57.09,56.84,57.09,289348.0,50.4963,50.7005,50.4785,50.7005,289348.0
2019-11-13 11:00:00,57.09,57.1,57.02,57.04,391172.0,50.7005,50.7094,50.6384,50.6561,391172.0
2019-11-13 11:30:00,57.05,57.08,57.01,57.08,187497.0,50.665,50.6917,50.6295,50.6917,187497.0
2019-11-13 12:00:00,57.07,57.11,57.04,57.09,86961.0,50.6828,50.7183,50.6561,50.7005,86961.0
2019-11-13 12:30:00,57.08,57.09,57.05,57.07,141660.0,50.6917,50.7005,50.665,50.6828,141660.0
2019-11-13 13:00:00,57.06,57.09,57.04,57.07,77886.0,50.6739,50.7005,50.6561,50.6828,77886.0
2019-11-13 13:30:00,57.07,57.11,56.99,57.05,350197.0,50.6828,50.7183,50.6117,50.665,350197.0
2019-11-13 14:00:00,57.05,57.11,57.02,57.09,254904.0,50.665,50.7183,50.6384,50.7005,254904.0
2019-11-13 14:30:00,57.1,57.15,57.08,57.15,90674.0,50.7094,50.7538,50.6917,50.7538,90674.0
2019-11-13 15:00:00,57.15,57.16,57.12,57.15,214479.0,50.7538,50.7627,50.7272,50.7538,214479.0
2019-11-13 15:30:00,57.15,57.19,57.08,57.12,609478.0,50.7538,50.7894,50.6917,50.7272,609478.0
2019-11-14 09:30:00,57.15,57.27,57.08,57.27,626485.0,50.7538,50.8604,50.6917,50.8604,626485.0
2019-11-14 10:00:00,57.27,57.28,57.16,57.21,308941.0,50.8604,50.8693,50.7627,50.8071,308941.0
2019-11-14 10:30:00,57.22,57.28,57.21,57.28,134237.0,50.816,50.8693,50.8071,50.8693,134237.0
2019-11-14 11:00:00,57.28,57.33,57.27,57.28,120407.0,50.8693,50.9137,50.8604,50.8693,120407.0
2019-11-14 11:30:00,57.28,57.28,57.14,57.21,113687.0,50.8693,50.8693,50.745,50.8071,113687.0
2019-11-14 12:00:00,57.2,57.24,57.17,57.18,59025.0,50.7982,50.8338,50.7716,50.7805,59025.0
2019-11-14 12:30:00,57.19,57.26,57.18,57.25,61313.0,50.7894,50.8515,50.7805,50.8426,61313.0
2019-11-14 13:00:00,57.24,57.26,57.16,57.17,53546.0,50.8338,50.8515,50.7627,50.7716,53546.0
2019-11-14 13:30:00,57.17,57.21,57.08,57.16,130891.0,50.7716,50.8071,50.6917,50.7627,130891.0
2019-11-14 14:00:00,57.15,57.24,57.14,57.22,84165.0,50.7538,50.8338,50.745,50.816,84165.0
2019-11-14 14:30:00,57.22,57.25,57.19,57.24,90203.0,50.816,50.8426,50.7894,50.8338,90203.0
2019-11-14 15:00:00,57.24,57.26,57.17,57.21,75191.0,50.8338,50.8515,50.7716,50.8071,75191.0
2019-11-14 15:30:00,57.2,57.29,57.19,57.29,466438.0,50.7982,50.8782,50.7894,50.8782,466438.0
2019-11-15 09:30:00,57.4,57.4,57.25,57.27,500029.0,50.9759,50.9759,50.8426,50.8604,500029.0
2019-11-15 10:00:00,57.27,57.32,57.22,57.25,226713.0,50.8604,50.9048,50.816,50.8426,226713.0
2019-11-15 10:30:00,57.24,57.32,57.24,57.3,132574.0,50.8338,50.9048,50.8338,50.887,132574.0
2019-11-15 11:00:00,57.3,57.34,57.28,57.34,104098.0,50.887,50.9226,50.8693,50.9226,104098.0
2019-11-15 11:30:00,57.33,57.34,57.28,57.3,243779.0,50.9137,50.9226,50.8693,50.887,243779.0
2019-11-15 12:00:00,57.29,57.32,57.27,57.29,82641.0,50.8782,50.9048,50.8604,50.8782,82641.0
2019-11-15 12:30:00,57.29,57.31,57.28,57.29,104281.0,50.8782,50.8959,50.8693,50.8782,104281.0
2019-11-15 13:00:00,57.29,57.31,57.27,57.29,140693.0,50.8782,50.8959,50.8604,50.8782,140693.0
2019-11-15 13:30:00,57.28,57.32,57.26,57.29,192360.0,50.8693,50.9048,50.8515,50.8782,192360.0
2019-11-15 14:00:00,57.29,57.36,57.28,57.34,159302.0,50.8782,50.9403,50.8693,50.9226,159302.0
2019-11-15 14:30:00,57.34,57.37,57.33,57.35,76204.0,50.9226,50.9492,50.9137,50.9314,76204.0
2019-11-15 15:00:00,57.34,57.37,57.32,57.33,208692.0,50.9226,50.9492,50.9048,50.9137,208692.0
2019-11-15 15:30:00,57.33,57.43,57.3,57.43,731525.0,50.9137,51.0025,50.887,51.0025,731525.0
2019-11-18 09:30:00,57.38,57.62,57.34,57.56,304337.0,51.0531,51.2666,51.0175,51.2132,304337.0
2019-11-18 10:00:00,57.55,57.6,57.51,57.53,146486.0,51.2043,51.2488,51.1687,51.1865,146486.0
2019-11-18 10:30:00,57.54,57.62,57.49,57.61,262382.0,51.1954,51.2666,51.1509,51.2577,262382.0
2019-11-18 11:00:00,57.6,57.61,57.56,57.59,148123.0,51.2488,51.2577,51.2132,51.2399,148123.0
2019-11-18 11:30:00,57.59,57.59,57.54,57.56,93379.0,51.2399,51.2399,51.1954,51.2132,93379.0
2019-11-18 12:00:00,57.56,57.6,57.55,57.56,115364.0,51.2132,51.2488,51.2043,51.2132,115364.0
2019-11-18 12:30:00,57.57,57.59,57.55,57.58,45474.0,51.2221,51.2399,51.2043,51.231,45474.0
2019-11-18 13:00:00,57.57,57.64,57.56,57.57,64908.0,51.2221,51.2844,51.2132,51.2221,64908.0
2019-11-18 13:30:00,57.57,57.59,57.55,57.57,61542.0,51.2221,51.2399,51.2043,51.2221,61542.0
2019-11-18 14:00:00,57.58,57.58,57.45,57.46,43639.0,51.231,51.231,51.1153,51.1242,43639.0
2019-11-18 14:30:00,57.46,57.51,57.46,57.47,79717.0,51.1242,51.1687,51.1242,51.1331,79717.0
2019-11-18 15:00:00,57.46,57.47,57.4,57.4,160631.0,51.1242,51.1331,51.0709,51.0709,160631.0
2019-11-18 15:30:00,57.41,57.43,57.36,57.42,478249.0,51.0798,51.0976,51.0353,51.0887,478249.0
2019-11-19 09:30:00,57.42,57.42,57.25,57.33,336839.0,51.0887,51.0887,50.9374,51.0086,336839.0
2019-11-19 10:00:00,57.32,57.37,57.28,57.3,201456.0,50.9997,51.0442,50.9641,50.9819,201456.0
2019-11-19 10:30:00,57.31,57.4,57.3,57.37,122909.0,50.9908,51.0709,50.9819,51.0442,122909.0
2019-11-19 11:00:00,57.37,57.47,57.37,57.44,88646.0,51.0442,51.1331,51.0442,51.1065,88646.0
2019-11-19 11:30:00,57.44,57.45,57.36,57.39,154798.0,51.1065,51.1153,51.0353,51.062,154798.0
2019-11-19 12:00:00,57.4,57.4,57.35,57.37,98155.0,51.0709,51.0709,51.0264,51.0442,98155.0
2019-11-19 12:30:00,57.37,57.38,57.32,57.35,57465.0,51.0442,51.0531,50.9997,51.0264,57465.0
2019-11-19 13:00:00,57.36,57.39,57.33,57.35,62191.0,51.0353,51.062,51.0086,51.0264,62191.0
2019-11-19 13:30:00,57.35,57.44,57.34,57.4,60416.0,51.0264,51.1065,51.0175,51.0709,60416.0
2019-11-19 14:00:00,57.4,57.48,57.39,57.48,84557.0,51.0709,51.142,51.062,51.142,84557.0
2019-11-19 14:30:00,57.48,57.49,57.44,57.46,95191.0,51.142,51.1509,51.1065,51.1242,95191.0
2019-11-19 15:00:00,57.45,57.49,57.43,57.43,91809.0,51.1153,51.1509,51.0976,51.0976,91809.0
2019-11-19 15:30:00,57.44,57.49,57.38,57.39,484577.0,51.1065,51.1509,51.0531,51.062,484577.0
2019-11-20 09:30:00,57.35,57.52,57.33,57.51,185622.0,51.0264,51.1776,51.0086,51.1687,185622.0
2019-11-20 10:00:00,57.51,57.51,57.42,57.48,110174.0,51.1687,51.1687,51.0887,51.142,110174.0
2019-11-20 10:30:00,57.48,57.48,57.35,57.38,175805.0,51.142,51.142,51.0264,51.0531,175805.0
2019-11-20 11:00:00,57.39,57.39,57.32,57.33,112693.0,51.062,51.062,50.9997,51.0086,112693.0
2019-11-20 11:30:00,57.34,57.34,57.26,57.29,69480.0,51.0175,51.0175,50.9463,50.973,69480.0
2019-11-20 12:00:00,57.29,57.3,57.21,57.23,98995.0,50.973,50.9819,50.9018,50.9196,98995.0
2019-11-20 12:30:00,57.23,57.26,57.16,57.22,411411.0,50.9196,50.9463,50.8573,50.9107,411411.0
2019-11-20 13:00:00,57.21,57.28,57.2,57.23,303806.0,50.9018,50.9641,50.8929,50.9196,303806.0
2019-11-20 13:30:00,57.23,57.29,57.19,57.27,274953.0,50.9196,50.973,50.884,50.9552,274953.0
2019-11-20 14:00:00,57.28,57.39,57.26,57.38,149566.0,50.9641,51.062,50.9463,51.0531,149566.0
2019-11-20 14:30:00,57.38,57.43,57.38,57.39,86993.0,51.0531,51.0976,51.0531,51.062,86993.0
2019-11-20 15:00:00,57.39,57.43,57.35,57.36,221962.0,51.062,51.0976,51.0264,51.0353,221962.0
2019-11-20 15:30:00,57.36,57.44,57.32,57.38,886066.0,51.0353,51.1065,50.9997,51.0531,886066.0
2019-11-21 09:30:00,57.38,57.38,57.09,57.12,569693.0,51.0531,51.0531,50.795,50.8217,569693.0
2019-11-21 10:00:00,57.13,57.14,57.02,57.03,239982.0,50.8306,50.8395,50.7328,50.7417,239982.0
2019-11-21 10:30:00,57.02,57.07,56.97,57.05,336740.0,50.7328,50.7772,50.6883,50.7595,336740.0
2019-11-21 11:00:00,57.04,57.16,57.03,57.1,405260.0,50.7506,50.8573,50.7417,50.8039,405260.0
2019-11-21 11:30:00,57.1,57.1,57.04,57.08,109774.0,50.8039,50.8039,50.7506,50.7861,109774.0
2019-11-21 12:00:00,57.08,57.11,57.02,57.06,110676.0,50.7861,50.8128,50.7328,50.7684,110676.0
2019-11-21 12:30:00,57.06,57.11,57.02,57.03,133718.0,50.7684,50.8128,50.7328,50.7417,133718.0
2019-11-21 13:00:00,57.04,57.09,57.02,57.03,95598.0,50.7506,50.795,50.7328,50.7417,95598.0
2019-11-21 13:30:00,57.04,57.08,57.03,57.05,112441.0,50.7506,50.7861,50.7417,50.7595,112441.0
2019-11-21 14:00:00,57.05,57.1,57.02,57.09,191599.0,50.7595,50.8039,50.7328,50.795,191599.0
2019-11-21 14:30:00,57.1,57.14,57.09,57.11,132730.0,50.8039,50.8395,50.795,50.8128,132730.0
2019-11-21 15:00:00,57.1,57.11,57.07,57.08,155010.0,50.8039,50.8128,50.7772,50.7861,155010.0
2019-11-21 15:30:00,57.08,57.11,57.01,57.06,1094773.0,50.7861,50.8128,50.7239,50.7684,1094773.0
2019-11-22 09:30:00,57.15,57.17,56.96,56.99,463085.0,50.8484,50.8662,50.6794,50.7061,463085.0
2019-11-22 10:00:00,57.0,57.02,56.82,56.84,390373.0,50.715,50.7328,50.5548,50.5726,390373.0
2019-11-22 10:30:00,56.84,56.94,56.81,56.94,288846.0,50.5726,50.6616,50.5459,50.6616,288846.0
2019-11-22 11:00:00,56.93,56.95,56.86,56.91,243913.0,50.6527,50.6705,50.5904,50.6349,243913.0
2019-11-22 11:30:00,56.92,56.99,56.9,56.98,122073.0,50.6438,50.7061,50.626,50.6972,122073.0
2019-11-22 12:00:00,56.99,57.04,56.98,57.03,133852.0,50.7061,50.7506,50.6972,50.7417,133852.0
2019-11-22 12:30:00,57.03,57.06,57.0,57.05,180680.0,50.7417,50.7684,50.715,50.7595,180680.0
2019-11-22 13:00:00,57.05,57.08,57.03,57.05,148929.0,50.7595,50.7861,50.7417,50.7595,148929.0
2019-11-22 13:30:00,57.05,57.08,57.03,57.05,190300.0,50.7595,50.7861,50.7417,50.7595,190300.0
2019-11-22 14:00:00,57.05,57.1,57.04,57.07,462944.0,50.7595,50.8039,50.7506,50.7772,462944.0
2019-11-22 14:30:00,57.07,57.11,57.06,57.11,105214.0,50.7772,50.8128,50.7684,50.8128,105214.0
2019-11-22 15:00:00,57.11,57.11,57.07,57.08,109863.0,50.8128,50.8128,50.7772,50.7861,109863.0
2019-11-22 15:30:00,57.08,57.09,57.03,57.05,485260.0,50.7861,50.795,50.7417,50.7595,485260.0
2019-11-25 09:30:00,57.14,57.3,57.1,57.26,186018.0,50.8395,50.9819,50.8039,50.9463,186018.0
2019-11-25 10:00:00,57.27,57.3,57.04,57.04,162455.0,50.9552,50.9819,50.7506,50.7506,162455.0
2019-11-25 10:30:00,57.04,57.09,57.01,57.03,116758.0,50.7506,50.795,50.7239,50.7417,116758.0
2019-11-25 11:00:00,57.04,57.06,56.98,57.03,166282.0,50.7506,50.7684,50.6972,50.7417,166282.0
2019-11-25 11:30:00,57.02,57.07,57.01,57.07,141952.0,50.7328,50.7772,50.7239,50.7772,141952.0
2019-11-25 12:00:00,57.07,57.08,57.02,57.03,80474.0,50.7772,50.7861,50.7328,50.7417,80474.0
2019-11-25 12:30:00,57.03,57.04,57.0,57.02,89479.0,50.7417,50.7506,50.715,50.7328,89479.0
2019-11-25 13:00:00,57.02,57.05,56.99,57.0,177934.0,50.7328,50.7595,50.7061,50.715,177934.0
2019-11-25 13:30:00,57.0,57.0,56.96,56.97,199107.0,50.715,50.715,50.6794,50.6883,199107.0
2019-11-25 14:00:00,56.98,57.01,56.97,56.99,197902.0,50.6972,50.7239,50.6883,50.7061,197902.0
2019-11-25 14:30:00,57.0,57.0,56.96,56.98,61190.0,50.715,50.715,50.6794,50.6972,61190.0
2019-11-25 15:00:00,56.98,57.05,56.98,57.05,158400.0,50.6972,50.7595,50.6972,50.7595,158400.0
2019-11-25 15:30:00,57.04,57.06,56.97,57.01,875561.0,50.7506,50.7684,50.6883,50.7239,875561.0
2019-11-26 09:30:00,57.06,57.3,57.03,57.29,575009.0,50.7684,50.9819,50.7417,50.973,575009.0
2019-11-26 10:00:00,57.28,57.33,57.24,57.3,159761.0,50.9641,51.0086,50.9285,50.9819,159761.0
2019-11-26 10:30:00,57.31,57.37,57.27,57.29,163191.0,50.9908,51.0442,50.9552,50.973,163191.0
2019-11-26 11:00:00,57.28,57.33,57.26,57.29,85024.0,50.9641,51.0086,50.9463,50.973,85024.0
2019-11-26 11:30:00,57.29,57.34,57.29,57.33,154996.0,50.973,51.0175,50.973,51.0086,154996.0
2019-11-26 12:00:00,57.33,57.34,57.29,57.31,90844.0,51.0086,51.0175,50.973,50.9908,90844.0
2019-11-26 12:30:00,57.32,57.34,57.29,57.34,45370.0,50.9997,51.0175,50.973,51.0175,45370.0
2019-11-26 13:00:00,57.33,57.35,57.3,57.31,45443.0,51.0086,51.0264,50.9819,50.9908,45443.0
2019-11-26 13:30:00,57.31,57.32,57.28,57.31,67379.0,50.9908,50.9997,50.9641,50.9908,67379.0
2019-11-26 14:00:00,57.32,57.32,57.26,57.27,383087.0,50.9997,50.9997,50.9463,50.9552,383087.0
2019-11-26 14:30:00,57.28,57.29,57.24,57.28,89022.0,50.9641,50.973,50.9285,50.9641,89022.0
2019-11-26 15:00:00,57.27,57.31,57.23,57.31,185498.0,50.9552,50.9908,50.9196,50.9908,185498.0
2019-11-26 15:30:00,57.3,57.48,57.3,57.46,958936.0,50.9819,51.142,50.9819,51.1242,958936.0
2019-11-27 09:30:00,57.45,57.5,57.38,57.43,1100245.0,51.1153,51.1598,51.0531,51.0976,1100245.0
2019-11-27 10:00:00,57.43,57.44,57.34,57.37,160319.0,51.0976,51.1065,51.0175,51.0442,160319.0
2019-11-27 10:30:00,57.38,57.5,57.36,57.45,205812.0,51.0531,51.1598,51.0353,51.1153,205812.0
2019-11-27 11:00:00,57.45,57.49,57.43,57.48,126149.0,51.1153,51.1509,51.0976,51.142,126149.0
2019-11-27 11:30:00,57.48,57.59,57.48,57.58,90255.0,51.142,51.2399,51.142,51.231,90255.0
2019-11-27 12:00:00,57.58,57.59,57.52,57.54,146304.0,51.231,51.2399,51.1776,51.1954,146304.0
2019-11-27 12:30:00,57.54,57.57,57.51,57.53,246985.0,51.1954,51.2221,51.1687,51.1865,246985.0
2019-11-27 13:00:00,57.53,57.58,57.5,57.57,74185.0,51.1865,51.231,51.1598,51.2221,74185.0
2019-11-27 13:30:00,57.57,57.58,57.55,57.56,74988.0,51.2221,51.231,51.2043,51.2132,74988.0
2019-11-27 14:00:00,57.57,57.58,57.54,57.57,69844.0,51.2221,51.231,51.1954,51.2221,69844.0
2019-11-27 14:30:00,57.57,57.6,57.56,57.59,69795.0,51.2221,51.2488,51.2132,51.2399,69795.0
2019-11-27 15:00:00,57.58,57.6,57.56,57.6,130303.0,51.231,51.2488,51.2132,51.2488,130303.0
2019-11-27 15:30:00,57.6,57.62,57.55,57.6,911620.0,51.2488,51.2666,51.2043,51.2488,911620.0
2019-11-29 09:30:00,57.6,57.76,57.58,57.64,532565.0,51.2488,51.3912,51.231,51.2844,532565.0
2019-11-29 10:00:00,57.63,57.68,57.6,57.6,169217.0,51.2755,51.32,51.2488,51.2488,169217.0
2019-11-29 10:30:00,57.6,57.61,57.54,57.55,96050.0,51.2488,51.2577,51.1954,51.2043,96050.0
2019-11-29 11:00:00,57.55,57.6,57.55,57.57,90728.0,51.2043,51.2488,51.2043,51.2221,90728.0
2019-11-29 11:30:00,57.56,57.63,57.49,57.53,102632.0,51.2132,51.2755,51.1509,51.1865,102632.0
2019-11-29 12:00:00,57.52,57.56,57.5,57.51,86640.0,51.1776,51.2132,51.1598,51.1687,86640.0
2019-11-29 12:30:00,57.52,57.53,57.41,57.46,469757.0,51.1776,51.1865,51.0798,51.1242,469757.0
2019-12-02 09:30:00,57.35,57.44,57.03,57.06,1168076.0,51.0264,51.1065,50.7417,50.7684,1168076.0
2019-12-02 10:00:00,57.06,57.18,57.01,57.13,600418.0,50.7684,50.8751,50.7239,50.8306,600418.0
2019-12-02 10:30:00,57.12,57.14,57.0,57.06,654147.0,50.8217,50.8395,50.715,50.7684,654147.0
2019-12-02 11:00:00,57.05,57.15,57.03,57.12,251093.0,50.7595,50.8484,50.7417,50.8217,251093.0
2019-12-02 11:30:00,57.13,57.15,57.04,57.12,6138548.0,50.8306,50.8484,50.7506,50.8217,6138548.0
2019-12-02 12:00:00,57.12,57.14,57.05,57.09,206194.0,50.8217,50.8395,50.7595,50.795,206194.0
2019-12-02 12:30:00,57.09,57.09,57.0,57.01,162072.0,50.795,50.795,50.715,50.7239,162072.0
2019-12-02 13:00:00,57.02,57.1,57.0,57.09,109584.0,50.7328,50.8039,50.715,50.795,109584.0
2019-12-02 13:30:00,57.1,57.1,57.02,57.03,118768.0,50.8039,50.8039,50.7328,50.7417,118768.0
2019-12-02 14:00:00,57.03,57.07,57.02,57.05,649407.0,50.7417,50.7772,50.7328,50.7595,649407.0
2019-12-02 14:30:00,57.04,57.08,57.03,57.07,113174.0,50.7506,50.7861,50.7417,50.7772,113174.0
2019-12-02 15:00:00,57.05,57.07,56.98,56.99,127542.0,50.7595,50.7772,50.6972,50.7061,127542.0
2019-12-02 15:30:00,57.0,57.06,56.9,56.93,554357.0,50.715,50.7684,50.626,50.6527,554357.0
2019-12-03 09:30:00,56.76,56.92,56.75,56.84,1077003.0,50.5014,50.6438,50.4925,50.5726,1077003.0
2019-12-03 10:00:00,56.83,56.92,56.76,56.88,354138.0,50.5637,50.6438,50.5014,50.6082,354138.0
2019-12-03 10:30:00,56.88,56.96,56.85,56.94,235566.0,50.6082,50.6794,50.5815,50.6616,235566.0
2019-12-03 11:00:00,56.93,56.94,56.83,56.9,251413.0,50.6527,50.6616,50.5637,50.626,251413.0
2019-12-03 11:30:00,56.89,56.93,56.84,56.85,288481.0,50.6171,50.6527,50.5726,50.5815,288481.0
2019-12-03 12:00:00,56.85,56.86,56.75,56.78,211456.0,50.5815,50.5904,50.4925,50.5192,211456.0
2019-12-03 12:30:00,56.78,56.79,56.75,56.79,95043.0,50.5192,50.5281,50.4925,50.5281,95043.0
2019-12-03 13:00:00,56.79,56.87,56.79,56.86,331695.0,50.5281,50.5993,50.5281,50.5904,331695.0
2019-12-03 13:30:00,56.86,56.93,56.85,56.9,81676.0,50.5904,50.6527,50.5815,50.626,81676.0
2019-12-03 14:00:00,56.91,56.92,56.83,56.84,160447.0,50.6349,50.6438,50.5637,50.5726,160447.0
2019-12-03 14:30:00,56.85,56.88,56.82,56.85,154464.0,50.5815,50.6082,50.5548,50.5815,154464.0
2019-12-03 15:00:00,56.86,56.97,56.84,56.97,126276.0,50.5904,50.6883,50.5726,50.6883,126276.0
2019-12-03 15:30:00,56.97,56.97,56.88,56.94,439843.0,50.6883,50.6883,50.6082,50.6616,439843.0
2019-12-04 09:30:00,56.9,57.31,56.88,57.29,756267.0,50.626,50.9908,50.6082,50.973,756267.0
2019-12-04 10:00:00,57.28,57.36,57.17,57.18,381109.0,50.9641,51.0353,50.8662,50.8751,381109.0
2019-12-04 10:30:00,57.17,57.31,57.16,57.25,370567.0,50.8662,50.9908,50.8573,50.9374,370567.0
2019-12-04 11:00:00,57.25,57.26,57.19,57.24,165053.0,50.9374,50.9463,50.884,50.9285,165053.0
2019-12-04 11:30:00,57.24,57.28,57.22,57.23,79950.0,50.9285,50.9641,50.9107,50.9196,79950.0
2019-12-04 12:00:00,57.22,57.23,57.17,57.18,123044.0,50.9107,50.9196,50.8662,50.8751,123044.0
2019-12-04 12:30:00,57.18,57.24,57.16,57.24,119185.0,50.8751,50.9285,50.8573,50.9285,119185.0
2019-12-04 13:00:00,57.23,57.24,57.17,57.21,96697.0,50.9196,50.9285,50.8662,50.9018,96697.0
2019-12-04 13:30:00,57.21,57.22,57.19,57.22,63577.0,50.9018,50.9107,50.884,50.9107,63577.0
2019-12-04 14:00:00,57.22,57.32,57.21,57.32,84035.0,50.9107,50.9997,50.9018,50.9997,84035.0
2019-12-04 14:30:00,57.32,57.35,57.3,57.32,95374.0,50.9997,51.0264,50.9819,50.9997,95374.0
2019-12-04 15:00:00,57.33,57.34,57.29,57.29,81897.0,51.0086,51.0175,50.973,50.973,81897.0
2019-12-04 15:30:00,57.3,57.37,57.27,57.29,1302658.0,50.9819,51.0442,50.9552,50.973,1302658.0
2019-12-05 09:30:00,57.2,57.28,57.18,57.2,342590.0,50.8929,50.9641,50.8751,50.8929,342590.0
2019-12-05 10:00:00,57.19,57.21,57.1,57.19,233121.0,50.884,50.9018,50.8039,50.884,233121.0
2019-12-05 10:30:00,57.19,57.25,57.17,57.23,110952.0,50.884,50.9374,50.8662,50.9196,110952.0
2019-12-05 11:00:00,57.23,57.29,57.19,57.29,124383.0,50.9196,50.973,50.884,50.973,124383.0
2019-12-05 11:30:00,57.29,57.3,57.22,57.23,101909.0,50.973,50.9819,50.9107,50.9196,101909.0
2019-12-05 12:00:00,57.25,57.28,57.23,57.26,65767.0,50.9374,50.9641,50.9196,50.9463,65767.0
2019-12-05 12:30:00,57.25,57.26,57.22,57.25,58052.0,50.9374,50.9463,50.9107,50.9374,58052.0
2019-12-05 13:00:00,57.25,57.29,57.21,57.28,55128.0,50.9374,50.973,50.9018,50.9641,55128.0
2019-12-05 13:30:00,57.29,57.31,57.26,57.3,60412.0,50.973,50.9908,50.9463,50.9819,60412.0
2019-12-05 14:00:00,57.3,57.34,57.28,57.34,51079.0,50.9819,51.0175,50.9641,51.0175,51079.0
2019-12-05 14:30:00,57.33,57.35,57.23,57.27,312568.0,51.0086,51.0264,50.9196,50.9552,312568.0
2019-12-05 15:00:00,57.28,57.36,57.27,57.35,201045.0,50.9641,51.0353,50.9552,51.0264,201045.0
2019-12-05 15:30:00,57.35,57.42,57.34,57.41,568785.0,51.0264,51.0887,51.0175,51.0798,568785.0
2019-12-06 09:30:00,57.48,57.61,57.46,57.49,492331.0,51.142,51.2577,51.1242,51.1509,492331.0
2019-12-06 10:00:00,57.5,57.62,57.48,57.62,586428.0,51.1598,51.2666,51.142,51.2666,586428.0
2019-12-06 10:30:00,57.61,57.72,57.58,57.69,128064.0,51.2577,51.3556,51.231,51.3289,128064.0
2019-12-06 11:00:00,57.7,57.72,57.64,57.71,52902.0,51.3378,51.3556,51.2844,51.3467,52902.0
2019-12-06 11:30:00,57.72,57.74,57.68,57.69,51054.0,51.3556,51.3734,51.32,51.3289,51054.0
2019-12-06 12:00:00,57.68,57.7,57.67,57.68,69447.0,51.32,51.3378,51.3111,51.32,69447.0
2019-12-06 12:30:00,57.68,57.72,57.66,57.7,51414.0,51.32,51.3556,51.3022,51.3378,51414.0
2019-12-06 13:00:00,57.7,57.7,57.67,57.68,89323.0,51.3378,51.3378,51.3111,51.32,89323.0
2019-12-06 13:30:00,57.68,57.69,57.61,57.62,58540.0,51.32,51.3289,51.2577,51.2666,58540.0
2019-12-06 14:00:00,57.62,57.64,57.59,57.64,72409.0,51.2666,51.2844,51.2399,51.2844,72409.0
2019-12-06 14:30:00,57.65,57.69,57.63,57.63,82730.0,51.2933,51.3289,51.2755,51.2755,82730.0
2019-12-06 15:00:00,57.64,57.65,57.61,57.65,73556.0,51.2844,51.2933,51.2577,51.2933,73556.0
2019-12-06 15:30:00,57.64,57.66,57.54,57.56,831211.0,51.2844,51.3022,51.1954,51.2132,831211.0
2019-12-09 09:30:00,57.56,57.62,57.43,57.49,245323.0,51.2132,51.2666,51.0976,51.1509,245323.0
2019-12-09 10:00:00,57.48,57.55,57.46,57.51,120274.0,51.142,51.2043,51.1242,51.1687,120274.0
2019-12-09 10:30:00,57.52,57.59,57.5,57.58,128223.0,51.1776,51.2399,51.1598,51.231,128223.0
2019-12-09 11:00:00,57.57,57.57,57.51,57.55,63584.0,51.2221,51.2221,51.1687,51.2043,63584.0
2019-12-09 11:30:00,57.55,57.57,57.53,57.55,41731.0,51.2043,51.2221,51.1865,51.2043,41731.0
2019-12-09 12:00:00,57.55,57.57,57.54,57.56,47336.0,51.2043,51.2221,51.1954,51.2132,47336.0
2019-12-09 12:30:00,57.56,57.58,57.54,57.56,55905.0,51.2132,51.231,51.1954,51.2132,55905.0
2019-12-09 13:00:00,57.55,57.59,57.5,57.5,45333.0,51.2043,51.2399,51.1598,51.1598,45333.0
2019-12-09 13:30:00,57.5,57.54,57.49,57.53,86365.0,51.1598,51.1954,51.1509,51.1865,86365.0
2019-12-09 14:00:00,57.53,57.54,57.46,57.49,230928.0,51.1865,51.1954,51.1242,51.1509,230928.0
2019-12-09 14:30:00,57.49,57.52,57.48,57.51,57387.0,51.1509,51.1776,51.142,51.1687,57387.0
2019-12-09 15:00:00,57.5,57.54,57.48,57.53,124243.0,51.1598,51.1954,51.142,51.1865,124243.0
2019-12-09 15:30:00,57.53,57.55,57.47,57.49,580592.0,51.1865,51.2043,51.1331,51.1509,580592.0
2019-12-10 09:30:00,57.51,57.53,57.4,57.42,425322.0,51.1687,51.1865,51.0709,51.0887,425322.0
2019-12-10 10:00:00,57.42,57.44,57.36,57.42,127455.0,51.0887,51.1065,51.0353,51.0887,127455.0
2019-12-10 10:30:00,57.42,57.43,57.37,57.42,123448.0,51.0887,51.0976,51.0442,51.0887,123448.0
2019-12-10 11:00:00,57.42,57.47,57.38,57.47,177724.0,51.0887,51.1331,51.0531,51.1331,177724.0
2019-12-10 11:30:00,57.47,57.48,57.42,57.47,66735.0,51.1331,51.142,51.0887,51.1331,66735.0
2019-12-10 12:00:00,57.46,57.49,57.43,57.44,60893.0,51.1242,51.1509,51.0976,51.1065,60893.0
2019-12-10 12:30:00,57.44,57.49,57.41,57.48,63203.0,51.1065,51.1509,51.0798,51.142,63203.0
2019-12-10 13:00:00,57.48,57.49,57.43,57.45,44442.0,51.142,51.1509,51.0976,51.1153,44442.0
2019-12-10 13:30:00,57.46,57.47,57.43,57.44,49756.0,51.1242,51.1331,51.0976,51.1065,49756.0
2019-12-10 14:00:00,57.45,57.5,57.44,57.46,60322.0,51.1153,51.1598,51.1065,51.1242,60322.0
2019-12-10 14:30:00,57.46,57.47,57.41,57.43,48032.0,51.1242,51.1331,51.0798,51.0976,48032.0
2019-12-10 15:00:00,57.43,57.46,57.4,57.4,146146.0,51.0976,51.1242,51.0709,51.0709,146146.0
2019-12-10 15:30:00,57.39,57.39,57.29,57.38,512885.0,51.062,51.062,50.973,51.0531,512885.0
2019-12-11 09:30:00,57.43,57.45,57.33,57.45,149293.0,51.0976,51.1153,51.0086,51.1153,149293.0
2019-12-11 10:00:00,57.45,57.47,57.35,57.35,93017.0,51.1153,51.1331,51.0264,51.0264,93017.0
2019-12-11 10:30:00,57.35,57.38,57.28,57.28,102425.0,51.0264,51.0531,50.9641,50.9641,102425.0
2019-12-11 11:00:00,57.27,57.28,57.23,57.25,186541.0,50.9552,50.9641,50.9196,50.9374,186541.0
2019-12-11 11:30:00,57.25,57.26,57.18,57.2,64728.0,50.9374,50.9463,50.8751,50.8929,64728.0
2019-12-11 12:00:00,57.19,57.21,57.14,57.18,47253.0,50.884,50.9018,50.8395,50.8751,47253.0
2019-12-11 12:30:00,57.17,57.2,57.16,57.17,38557.0,50.8662,50.8929,50.8573,50.8662,38557.0
2019-12-11 13:00:00,57.16,57.17,57.09,57.09,55290.0,50.8573,50.8662,50.795,50.795,55290.0
2019-12-11 13:30:00,57.1,57.17,57.07,57.17,105059.0,50.8039,50.8662,50.7772,50.8662,105059.0
2019-12-11 14:00:00,57.18,57.27,57.12,57.24,265629.0,50.8751,50.9552,50.8217,50.9285,265629.0
2019-12-11 14:30:00,57.25,57.3,57.21,57.3,123803.0,50.9374,50.9819,50.9018,50.9819,123803.0
2019-12-11 15:00:00,57.3,57.31,57.19,57.21,177303.0,50.9819,50.9908,50.884,50.9018,177303.0
2019-12-11 15:30:00,57.22,57.26,57.13,57.25,769256.0,50.9107,50.9463,50.8306,50.9374,769256.0
2019-12-12 09:30:00,57.22,57.44,57.18,57.38,714206.0,50.9107,51.1065,50.8751,51.0531,714206.0
2019-12-12 10:00:00,57.39,57.45,57.32,57.37,631464.0,51.062,51.1153,50.9997,51.0442,631464.0
2019-12-12 10:30:00,57.37,57.41,57.24,57.34,299075.0,51.0442,51.0798,50.9285,51.0175,299075.0
2019-12-12 11:00:00,57.34,57.38,57.2,57.21,306697.0,51.0175,51.0531,50.8929,50.9018,306697.0
2019-12-12 11:30:00,57.22,57.26,57.08,57.17,195363.0,50.9107,50.9463,50.7861,50.8662,195363.0
2019-12-12 12:00:00,57.16,57.16,57.04,57.07,124019.0,50.8573,50.8573,50.7506,50.7772,124019.0
2019-12-12 12:30:00,57.06,57.17,57.06,57.09,106843.0,50.7684,50.8662,50.7684,50.795,106843.0
2019-12-12 13:00:00,57.09,57.17,57.09,57.14,336660.0,50.795,50.8662,50.795,50.8395,336660.0
2019-12-12 13:30:00,57.14,57.14,57.05,57.08,188496.0,50.8395,50.8395,50.7595,50.7861,188496.0
2019-12-12 14:00:00,57.09,57.09,57.01,57.04,160491.0,50.795,50.795,50.7239,50.7506,160491.0
2019-12-12 14:30:00,57.04,57.21,56.97,57.05,503436.0,50.7506,50.9018,50.6883,50.7595,503436.0
2019-12-12 15:00:00,57.05,57.14,57.04,57.09,237153.0,50.7595,50.8395,50.7506,50.795,237153.0
2019-12-12 15:30:00,57.09,57.19,57.03,57.1,852528.0,50.795,50.884,50.7417,50.8039,852528.0
2019-12-13 09:30:00,57.08,57.19,57.03,57.14,760725.0,50.7861,50.884,50.7417,50.8395,760725.0
2019-12-13 10:00:00,57.13,57.21,56.93,56.98,1322902.0,50.8306,50.9018,50.6527,50.6972,1322902.0
2019-12-13 10:30:00,56.98,57.07,56.94,57.03,790591.0,50.6972,50.7772,50.6616,50.7417,790591.0
2019-12-13 11:00:00,57.02,57.09,57.01,57.08,374231.0,50.7328,50.795,50.7239,50.7861,374231.0
2019-12-13 11:30:00,57.07,57.16,57.06,57.15,516368.0,50.7772,50.8573,50.7684,50.8484,516368.0
2019-12-13 12:00:00,57.15,57.2,57.12,57.17,402868.0,50.8484,50.8929,50.8217,50.8662,402868.0
2019-12-13 12:30:00,57.17,57.21,57.14,57.21,59220.0,50.8662,50.9018,50.8395,50.9018,59220.0
2019-12-13 13:00:00,57.21,57.26,57.21,57.23,88282.0,50.9018,50.9463,50.9018,50.9196,88282.0
2019-12-13 13:30:00,57.22,57.26,57.21,57.26,87585.0,50.9107,50.9463,50.9018,50.9463,87585.0
2019-12-13 14:00:00,57.26,57.28,57.24,57.25,74471.0,50.9463,50.9641,50.9285,50.9374,74471.0
2019-12-13 14:30:00,57.24,57.28,57.23,57.27,70686.0,50.9285,50.9641,50.9196,50.9552,70686.0
2019-12-13 15:00:00,57.27,57.32,57.26,57.27,65735.0,50.9552,50.9997,50.9463,50.9552,65735.0
2019-12-13 15:30:00,57.28,57.37,57.26,57.32,652052.0,50.9641,51.0442,50.9463,50.9997,652052.0
2019-12-16 09:30:00,57.49,57.56,57.33,57.35,389482.0,51.1509,51.2132,51.0086,51.0264,389482.0
2019-12-16 10:00:00,57.35,57.4,57.31,57.36,351636.0,51.0264,51.0709,50.9908,51.0353,351636.0
2019-12-16 10:30:00,57.35,57.48,57.34,57.45,332945.0,51.0264,51.142,51.0175,51.1153,332945.0
2019-12-16 11:00:00,57.44,57.49,57.43,57.49,269834.0,51.1065,51.1509,51.0976,51.1509,269834.0
2019-12-16 11:30:00,57.48,57.56,57.45,57.55,191442.0,51.142,51.2132,51.1153,51.2043,191442.0
2019-12-16 12:00:00,57.54,57.56,57.51,57.53,57896.0,51.1954,51.2132,51.1687,51.1865,57896.0
2019-12-16 12:30:00,57.52,57.54,57.48,57.51,77403.0,51.1776,51.1954,51.142,51.1687,77403.0
2019-12-16 13:00:00,57.52,57.55,57.5,57.54,119638.0,51.1776,51.2043,51.1598,51.1954,119638.0
2019-12-16 13:30:00,57.54,57.57,57.5,57.55,58865.0,51.1954,51.2221,51.1598,51.2043,58865.0
2019-12-16 14:00:00,57.55,57.57,57.52,57.54,58726.0,51.2043,51.2221,51.1776,51.1954,58726.0
2019-12-16 14:30:00,57.53,57.62,57.53,57.62,140239.0,51.1865,51.2666,51.1865,51.2666,140239.0
2019-12-16 15:00:00,57.62,57.68,57.6,57.66,153997.0,51.2666,51.32,51.2488,51.3022,153997.0
2019-12-16 15:30:00,57.66,57.71,57.63,57.68,686808.0,51.3022,51.3467,51.2755,51.32,686808.0
2019-12-17 09:30:00,57.75,57.83,57.71,57.76,352926.0,51.3823,51.4534,51.3467,51.3912,352926.0
2019-12-17 10:00:00,57.76,57.89,57.75,57.87,205134.0,51.3912,51.5068,51.3823,51.489,205134.0
2019-12-17 10:30:00,57.89,57.9,57.77,57.79,87685.0,51.5068,51.5157,51.4001,51.4179,87685.0
2019-12-17 11:00:00,57.79,57.81,57.75,57.79,135407.0,51.4179,51.4357,51.3823,51.4179,135407.0
2019-12-17 11:30:00,57.79,57.79,57.75,57.76,92846.0,51.4179,51.4179,51.3823,51.3912,92846.0
2019-12-17 12:00:00,57.76,57.79,57.75,57.76,97341.0,51.3912,51.4179,51.3823,51.3912,97341.0
2019-12-17 12:30:00,57.76,57.76,57.73,57.75,112718.0,51.3912,51.3912,51.3645,51.3823,112718.0
2019-12-17 13:00:00,57.75,57.75,57.68,57.68,75802.0,51.3823,51.3823,51.32,51.32,75802.0
2019-12-17 13:30:00,57.69,57.69,57.65,57.67,137647.0,51.3289,51.3289,51.2933,51.3111,137647.0
2019-12-17 14:00:00,57.67,57.67,57.61,57.63,170769.0,51.3111,51.3111,51.2577,51.2755,170769.0
2019-12-17 14:30:00,57.63,57.7,57.62,57.68,115062.0,51.2755,51.3378,51.2666,51.32,115062.0
2019-12-17 15:00:00,57.68,57.71,57.65,57.69,228913.0,51.32,51.3467,51.2933,51.3289,228913.0
2019-12-17 15:30:00,57.7,57.71,57.57,57.6,773342.0,51.3378,51.3467,51.2221,51.2488,773342.0
2019-12-18 09:30:00,57.69,57.79,57.56,57.56,227250.0,51.3289,51.4179,51.2132,51.2132,227250.0
2019-12-18 10:00:00,57.56,57.6,57.54,57.57,150961.0,51.2132,51.2488,51.1954,51.2221,150961.0
2019-12-18 10:30:00,57.57,57.64,57.54,57.58,236133.0,51.2221,51.2844,51.1954,51.231,236133.0
2019-12-18 11:00:00,57.58,57.65,57.58,57.64,81077.0,51.231,51.2933,51.231,51.2844,81077.0
2019-12-18 11:30:00,57.64,57.64,57.59,57.62,57358.0,51.2844,51.2844,51.2399,51.2666,57358.0
2019-12-18 12:00:00,57.62,57.63,57.57,57.6,55789.0,51.2666,51.2755,51.2221,51.2488,55789.0
2019-12-18 12:30:00,57.59,57.66,57.58,57.65,46679.0,51.2399,51.3022,51.231,51.2933,46679.0
2019-12-18 13:00:00,57.66,57.71,57.65,57.67,40771.0,51.3022,51.3467,51.2933,51.3111,40771.0
2019-12-18 13:30:00,57.67,57.7,57.66,57.68,40484.0,51.3111,51.3378,51.3022,51.32,40484.0
2019-12-18 14:00:00,57.69,57.69,57.65,57.68,65665.0,51.3289,51.3289,51.2933,51.32,65665.0
2019-12-18 14:30:00,57.68,57.7,57.66,57.69,148377.0,51.32,51.3378,51.3022,51.3289,148377.0
2019-12-18 15:00:00,57.7,57.73,57.67,57.73,112149.0,51.3378,51.3645,51.3111,51.3645,112149.0
2019-12-18 15:30:00,57.74,57.76,57.7,57.7,333244.0,51.3734,51.3912,51.3378,51.3378,333244.0
2019-12-19 09:30:00,57.72,57.79,57.67,57.78,290000.0,51.3556,51.4179,51.3111,51.409,290000.0
2019-12-19 10:00:00,57.78,57.82,57.75,57.79,87238.0,51.409,51.4446,51.3823,51.4179,87238.0
2019-12-19 10:30:00,57.78,57.81,57.73,57.75,91524.0,51.409,51.4357,51.3645,51.3823,91524.0
2019-12-19 11:00:00,57.75,57.85,57.72,57.8,114459.0,51.3823,51.4712,51.3556,51.4268,114459.0
2019-12-19 11:30:00,57.79,57.84,57.79,57.82,79904.0,51.4179,51.4623,51.4179,51.4446,79904.0
2019-12-19 12:00:00,57.83,57.89,57.81,57.89,45651.0,51.4534,51.5068,51.4357,51.5068,45651.0
2019-12-19 12:30:00,57.89,57.91,57.87,57.88,122604.0,51.5068,51.5246,51.489,51.4979,122604.0
2019-12-19 13:00:00,57.88,57.91,57.86,57.89,60307.0,51.4979,51.5246,51.4801,51.5068,60307.0
2019-12-19 13:30:00,57.88,57.95,57.88,57.95,39528.0,51.4979,51.5602,51.4979,51.5602,39528.0
2019-12-19 14:00:00,57.95,57.96,57.92,57.94,88130.0,51.5602,51.5691,51.5335,51.5513,88130.0
2019-12-19 14:30:00,57.94,57.95,57.92,57.94,95825.0,51.5513,51.5602,51.5335,51.5513,95825.0
2019-12-19 15:00:00,57.94,57.95,57.89,57.91,164126.0,51.5513,51.5602,51.5068,51.5246,164126.0
2019-12-19 15:30:00,57.9,57.95,57.86,57.93,547059.0,51.5157,51.5602,51.4801,51.5424,547059.0
2019-12-20 09:30:00,58.03,58.25,58.0,58.2,360678.0,51.6314,51.8271,51.6047,51.7826,360678.0
2019-12-20 10:00:00,58.19,58.23,58.14,58.2,143291.0,51.7738,51.8093,51.7293,51.7826,143291.0
2019-12-20 10:30:00,58.21,58.26,58.19,58.22,74717.0,51.7915,51.836,51.7738,51.8004,74717.0
2019-12-20 11:00:00,58.22,58.29,58.19,58.23,111908.0,51.8004,51.8627,51.7738,51.8093,111908.0
2019-12-20 11:30:00,58.23,58.27,58.22,58.25,61287.0,51.8093,51.8449,51.8004,51.8271,61287.0
2019-12-20 12:00:00,58.23,58.26,58.22,58.26,54310.0,51.8093,51.836,51.8004,51.836,54310.0
2019-12-20 12:30:00,58.26,58.27,58.23,58.25,315268.0,51.836,51.8449,51.8093,51.8271,315268.0
2019-12-20 13:00:00,58.24,58.31,58.24,58.29,418602.0,51.8182,51.8805,51.8182,51.8627,418602.0
2019-12-20 13:30:00,58.29,58.3,58.23,58.24,34130.0,51.8627,51.8716,51.8093,51.8182,34130.0
2019-12-20 14:00:00,58.24,58.27,58.22,58.27,108777.0,51.8182,51.8449,51.8004,51.8449,108777.0
2019-12-20 14:30:00,58.27,58.39,58.26,58.36,46513.0,51.8449,51.9517,51.836,51.925,46513.0
2019-12-20 15:00:00,58.37,58.41,58.33,58.4,153424.0,51.9339,51.9695,51.8983,51.9606,153424.0
2019-12-20 15:30:00,58.41,58.43,58.25,58.25,896819.0,51.9695,51.9873,51.8271,51.8271,896819.0
2019-12-23 09:30:00,58.23,58.37,57.98,58.06,236459.0,51.9089,52.0337,51.686,51.7573,236459.0
2019-12-23 10:00:00,58.07,58.1,58.02,58.1,132481.0,51.7662,51.793,51.7217,51.793,132481.0
2019-12-23 10:30:00,58.09,58.12,58.06,58.08,108150.0,51.7841,51.8108,51.7573,51.7752,108150.0
2019-12-23 11:00:00,58.08,58.09,57.95,57.96,113032.0,51.7752,51.7841,51.6593,51.6682,113032.0
2019-12-23 11:30:00,57.96,57.98,57.9,57.91,126056.0,51.6682,51.686,51.6147,51.6236,126056.0
2019-12-23 12:00:00,57.92,57.92,57.82,57.83,122880.0,51.6325,51.6325,51.5434,51.5523,122880.0
2019-12-23 12:30:00,57.83,57.87,57.83,57.85,64148.0,51.5523,51.588,51.5523,51.5701,64148.0
2019-12-23 13:00:00,57.85,57.87,57.82,57.83,108802.0,51.5701,51.588,51.5434,51.5523,108802.0
2019-12-23 13:30:00,57.83,57.86,57.78,57.84,76932.0,51.5523,51.579,51.5077,51.5612,76932.0
2019-12-23 14:00:00,57.84,57.86,57.8,57.84,79325.0,51.5612,51.579,51.5256,51.5612,79325.0
2019-12-23 14:30:00,57.83,57.86,57.82,57.84,148763.0,51.5523,51.579,51.5434,51.5612,148763.0
2019-12-23 15:00:00,57.85,57.85,57.78,57.8,132993.0,51.5701,51.5701,51.5077,51.5256,132993.0
2019-12-23 15:30:00,57.8,57.82,57.77,57.82,436870.0,51.5256,51.5434,51.4988,51.5434,436870.0
2019-12-24 09:30:00,57.85,57.86,57.71,57.74,606472.0,51.5701,51.579,51.4453,51.4721,606472.0
2019-12-24 10:00:00,57.74,57.88,57.74,57.88,97982.0,51.4721,51.5969,51.4721,51.5969,97982.0
2019-12-24 10:30:00,57.88,57.91,57.87,57.88,76062.0,51.5969,51.6236,51.588,51.5969,76062.0
2019-12-24 11:00:00,57.87,57.92,57.85,57.86,95496.0,51.588,51.6325,51.5701,51.579,95496.0
2019-12-24 11:30:00,57.86,57.89,57.83,57.87,60663.0,51.579,51.6058,51.5523,51.588,60663.0
2019-12-24 12:00:00,57.88,57.91,57.85,57.89,146992.0,51.5969,51.6236,51.5701,51.6058,146992.0
2019-12-24 12:30:00,57.89,57.9,57.83,57.87,335416.0,51.6058,51.6147,51.5523,51.588,335416.0
2019-12-26 09:30:00,57.93,57.97,57.88,57.96,174567.0,51.6414,51.6771,51.5969,51.6682,174567.0
2019-12-26 10:00:00,57.97,57.99,57.93,57.95,49128.0,51.6771,51.6949,51.6414,51.6593,49128.0
2019-12-26 10:30:00,57.96,58.04,57.96,58.03,39730.0,51.6682,51.7395,51.6682,51.7306,39730.0
2019-12-26 11:00:00,58.03,58.04,57.95,57.96,46091.0,51.7306,51.7395,51.6593,51.6682,46091.0
2019-12-26 11:30:00,57.97,57.97,57.92,57.95,50317.0,51.6771,51.6771,51.6325,51.6593,50317.0
2019-12-26 12:00:00,57.95,57.96,57.93,57.95,62915.0,51.6593,51.6682,51.6414,51.6593,62915.0
2019-12-26 12:30:00,57.96,57.96,57.9,57.93,35778.0,51.6682,51.6682,51.6147,51.6414,35778.0
2019-12-26 13:00:00,57.92,57.96,57.91,57.91,65299.0,51.6325,51.6682,51.6236,51.6236,65299.0
2019-12-26 13:30:00,57.92,57.92,57.88,57.89,78029.0,51.6325,51.6325,51.5969,51.6058,78029.0
2019-12-26 14:00:00,57.89,57.91,57.86,57.87,37114.0,51.6058,51.6236,51.579,51.588,37114.0
2019-12-26 14:30:00,57.87,57.88,57.85,57.86,50797.0,51.588,51.5969,51.5701,51.579,50797.0
2019-12-26 15:00:00,57.86,57.88,57.85,57.88,204534.0,51.579,51.5969,51.5701,51.5969,204534.0
2019-12-26 15:30:00,57.88,58.02,57.85,58.01,353489.0,51.5969,51.7217,51.5701,51.7128,353489.0
2019-12-27 09:30:00,58.12,58.21,58.0,58.04,166798.0,51.8108,51.891,51.7038,51.7395,166798.0
2019-12-27 10:00:00,58.05,58.12,58.05,58.07,268296.0,51.7484,51.8108,51.7484,51.7662,268296.0
2019-12-27 10:30:00,58.07,58.11,58.02,58.1,49579.0,51.7662,51.8019,51.7217,51.793,49579.0
2019-12-27 11:00:00,58.09,58.1,58.05,58.09,57967.0,51.7841,51.793,51.7484,51.7841,57967.0
2019-12-27 11:30:00,58.1,58.12,58.08,58.1,82596.0,51.793,51.8108,51.7752,51.793,82596.0
2019-12-27 12:00:00,58.11,58.12,58.05,58.06,194850.0,51.8019,51.8108,51.7484,51.7573,194850.0
2019-12-27 12:30:00,58.07,58.14,58.07,58.13,28943.0,51.7662,51.8286,51.7662,51.8197,28943.0
2019-12-27 13:00:00,58.12,58.14,58.11,58.11,29807.0,51.8108,51.8286,51.8019,51.8019,29807.0
2019-12-27 13:30:00,58.12,58.12,58.07,58.09,293548.0,51.8108,51.8108,51.7662,51.7841,293548.0
2019-12-27 14:00:00,58.09,58.14,58.09,58.13,87143.0,51.7841,51.8286,51.7841,51.8197,87143.0
2019-12-27 14:30:00,58.13,58.16,58.11,58.14,55021.0,51.8197,51.8465,51.8019,51.8286,55021.0
2019-12-27 15:00:00,58.14,58.16,58.13,58.15,144019.0,51.8286,51.8465,51.8197,51.8376,144019.0
2019-12-27 15:30:00,58.15,58.17,58.09,58.17,815035.0,51.8376,51.8554,51.7841,51.8554,815035.0
2019-12-30 09:30:00,58.11,58.14,58.01,58.09,445267.0,51.8019,51.8286,51.7128,51.7841,445267.0
2019-12-30 10:00:00,58.09,58.14,57.91,57.91,289368.0,51.7841,51.8286,51.6236,51.6236,289368.0
2019-12-30 10:30:00,57.92,58.0,57.89,57.98,123482.0,51.6325,51.7038,51.6058,51.686,123482.0
2019-12-30 11:00:00,57.98,57.99,57.93,57.98,92854.0,51.686,51.6949,51.6414,51.686,92854.0
2019-12-30 11:30:00,57.99,58.02,57.96,57.99,113387.0,51.6949,51.7217,51.6682,51.6949,113387.0
2019-12-30 12:00:00,57.99,58.04,57.99,58.03,60166.0,51.6949,51.7395,51.6949,51.7306,60166.0
2019-12-30 12:30:00,58.03,58.04,58.01,58.01,44132.0,51.7306,51.7395,51.7128,51.7128,44132.0
2019-12-30 13:00:00,58.0,58.01,57.95,57.98,68602.0,51.7038,51.7128,51.6593,51.686,68602.0
2019-12-30 13:30:00,57.98,58.02,57.97,58.01,86332.0,51.686,51.7217,51.6771,51.7128,86332.0
2019-12-30 14:00:00,58.01,58.01,57.96,57.99,140275.0,51.7128,51.7128,51.6682,51.6949,140275.0
2019-12-30 14:30:00,57.98,58.02,57.98,58.01,72658.0,51.686,51.7217,51.686,51.7128,72658.0
2019-12-30 15:00:00,58.0,58.06,57.99,58.05,97992.0,51.7038,51.7573,51.6949,51.7484,97992.0
2019-12-30 15:30:00,58.04,58.08,58.0,58.07,371782.0,51.7395,51.7752,51.7038,51.7662,371782.0
2019-12-31 09:30:00,58.07,58.19,58.04,58.12,346950.0,51.7662,51.8732,51.7395,51.8108,346950.0
2019-12-31 10:00:00,58.13,58.17,58.08,58.1,116736.0,51.8197,51.8554,51.7752,51.793,116736.0
2019-12-31 10:30:00,58.1,58.1,58.05,58.06,98433.0,51.793,51.793,51.7484,51.7573,98433.0
2019-12-31 11:00:00,58.06,58.07,58.01,58.05,132978.0,51.7573,51.7662,51.7128,51.7484,132978.0
2019-12-31 11:30:00,58.04,58.07,57.99,58.02,70573.0,51.7395,51.7662,51.6949,51.7217,70573.0
2019-12-31 12:00:00,58.01,58.03,57.98,58.02,122054.0,51.7128,51.7306,51.686,51.7217,122054.0
2019-12-31 12:30:00,58.02,58.08,58.01,58.07,32720.0,51.7217,51.7752,51.7128,51.7662,32720.0
2019-12-31 13:00:00,58.07,58.1,58.05,58.07,50813.0,51.7662,51.793,51.7484,51.7662,50813.0
2019-12-31 13:30:00,58.06,58.1,58.06,58.1,28714.0,51.7573,51.793,51.7573,51.793,28714.0
2019-12-31 14:00:00,58.1,58.17,58.09,58.16,52019.0,51.793,51.8554,51.7841,51.8465,52019.0
2019-12-31 14:30:00,58.16,58.19,58.15,58.16,90554.0,51.8465,51.8732,51.8376,51.8465,90554.0
2019-12-31 15:00:00,58.16,58.2,58.15,58.19,87305.0,51.8465,51.8821,51.8376,51.8732,87305.0
2019-12-31 15:30:00,58.2,58.36,58.19,58.33,859239.0,51.8821,52.0248,51.8732,51.998,859239.0
2020-01-02 09:30:00,58.5,58.5,58.26,58.27,371318.0,52.1496,52.1496,51.9356,51.9445,371318.0
2020-01-02 10:00:00,58.27,58.27,58.1,58.11,326823.0,51.9445,51.9445,51.793,51.8019,326823.0
2020-01-02 10:30:00,58.11,58.13,57.93,58.0,395470.0,51.8019,51.8197,51.6414,51.7038,395470.0
2020-01-02 11:00:00,57.99,58.04,57.94,57.95,230639.0,51.6949,51.7395,51.6504,51.6593,230639.0
2020-01-02 11:30:00,57.94,57.97,57.78,57.79,236361.0,51.6504,51.6771,51.5077,51.5166,236361.0
2020-01-02 12:00:00,57.78,57.78,57.72,57.73,132000.0,51.5077,51.5077,51.4542,51.4631,132000.0
2020-01-02 12:30:00,57.72,57.81,57.71,57.77,141782.0,51.4542,51.5345,51.4453,51.4988,141782.0
2020-01-02 13:00:00,57.78,57.78,57.72,57.73,114820.0,51.5077,51.5077,51.4542,51.4631,114820.0
2020-01-02 13:30:00,57.74,57.77,57.7,57.74,103153.0,51.4721,51.4988,51.4364,51.4721,103153.0
2020-01-02 14:00:00,57.74,57.8,57.72,57.78,239089.0,51.4721,51.5256,51.4542,51.5077,239089.0
2020-01-02 14:30:00,57.78,57.85,57.77,57.83,196119.0,51.5077,51.5701,51.4988,51.5523,196119.0
2020-01-02 15:00:00,57.83,57.87,57.81,57.86,275848.0,51.5523,51.588,51.5345,51.579,275848.0
2020-01-02 15:30:00,57.86,57.94,57.85,57.93,1215007.0,51.579,51.6504,51.5701,51.6414,1215007.0
2020-01-03 09:30:00,57.62,57.96,57.62,57.95,305917.0,51.3651,51.6682,51.3651,51.6593,305917.0
2020-01-03 10:00:00,57.95,58.02,57.88,58.02,269418.0,51.6593,51.7217,51.5969,51.7217,269418.0
2020-01-03 10:30:00,58.02,58.04,57.91,57.95,173004.0,51.7217,51.7395,51.6236,51.6593,173004.0
2020-01-03 11:00:00,57.94,58.01,57.91,58.0,98223.0,51.6504,51.7128,51.6236,51.7038,98223.0
2020-01-03 11:30:00,57.99,58.12,57.99,58.1,112132.0,51.6949,51.8108,51.6949,51.793,112132.0
2020-01-03 12:00:00,58.1,58.13,58.06,58.1,245487.0,51.793,51.8197,51.7573,51.793,245487.0
2020-01-03 12:30:00,58.1,58.11,58.05,58.05,199031.0,51.793,51.8019,51.7484,51.7484,199031.0
2020-01-03 13:00:00,58.05,58.14,58.05,58.11,129939.0,51.7484,51.8286,51.7484,51.8019,129939.0
2020-01-03 13:30:00,58.11,58.11,57.98,58.02,145635.0,51.8019,51.8019,51.686,51.7217,145635.0
2020-01-03 14:00:00,58.03,58.06,57.99,58.05,98687.0,51.7306,51.7573,51.6949,51.7484,98687.0
2020-01-03 14:30:00,58.05,58.15,58.05,58.14,193908.0,51.7484,51.8376,51.7484,51.8286,193908.0
2020-01-03 15:00:00,58.14,58.16,58.01,58.03,277409.0,51.8286,51.8465,51.7128,51.7306,277409.0
2020-01-03 15:30:00,58.04,58.08,57.97,58.05,635112.0,51.7395,51.7752,51.6771,51.7484,635112.0
2020-01-06 09:30:00,57.85,58.07,57.85,57.92,618409.0,51.5701,51.7662,51.5701,51.6325,618409.0
2020-01-06 10:00:00,57.93,57.98,57.89,57.94,232096.0,51.6414,51.686,51.6058,51.6504,232096.0
2020-01-06 10:30:00,57.95,58.01,57.91,57.93,101554.0,51.6593,51.7128,51.6236,51.6414,101554.0
2020-01-06 11:00:00,57.94,57.99,57.9,57.91,81471.0,51.6504,51.6949,51.6147,51.6236,81471.0
2020-01-06 11:30:00,57.91,57.98,57.9,57.97,94842.0,51.6236,51.686,51.6147,51.6771,94842.0
2020-01-06 12:00:00,57.97,58.03,57.95,58.03,66932.0,51.6771,51.7306,51.6593,51.7306,66932.0
2020-01-06 12:30:00,58.04,58.08,58.02,58.05,46249.0,51.7395,51.7752,51.7217,51.7484,46249.0
2020-01-06 13:00:00,58.05,58.12,58.05,58.11,143630.0,51.7484,51.8108,51.7484,51.8019,143630.0
2020-01-06 13:30:00,58.12,58.12,58.08,58.09,57247.0,51.8108,51.8108,51.7752,51.7841,57247.0
2020-01-06 14:00:00,58.09,58.13,58.05,58.11,84651.0,51.7841,51.8197,51.7484,51.8019,84651.0
2020-01-06 14:30:00,58.12,58.13,58.1,58.1,60040.0,51.8108,51.8197,51.793,51.793,60040.0
2020-01-06 15:00:00,58.11,58.14,58.08,58.1,169300.0,51.8019,51.8286,51.7752,51.793,169300.0
2020-01-06 15:30:00,58.1,58.11,58.03,58.09,284405.0,51.793,51.8019,51.7306,51.7841,284405.0
2020-01-07 09:30:00,57.95,57.95,57.73,57.74,569214.0,51.6593,51.6593,51.4631,51.4721,569214.0
2020-01-07 10:00:00,57.74,57.78,57.64,57.7,239399.0,51.4721,51.5077,51.3829,51.4364,239399.0
2020-01-07 10:30:00,57.7,57.75,57.66,57.75,124275.0,51.4364,51.481,51.4007,51.481,124275.0
2020-01-07 11:00:00,57.75,57.88,57.74,57.86,198968.0,51.481,51.5969,51.4721,51.579,198968.0
2020-01-07 11:30:00,57.86,57.86,57.81,57.83,58616.0,51.579,51.579,51.5345,51.5523,58616.0
2020-01-07 12:00:00,57.82,57.83,57.77,57.8,75471.0,51.5434,51.5523,51.4988,51.5256,75471.0
2020-01-07 12:30:00,57.8,57.81,57.77,57.79,68857.0,51.5256,51.5345,51.4988,51.5166,68857.0
2020-01-07 13:00:00,57.79,57.81,57.76,57.77,234997.0,51.5166,51.5345,51.4899,51.4988,234997.0
2020-01-07 13:30:00,57.77,57.77,57.74,57.76,49220.0,51.4988,51.4988,51.4721,51.4899,49220.0
2020-01-07 14:00:00,57.77,57.77,57.66,57.7,71091.0,51.4988,51.4988,51.4007,51.4364,71091.0
2020-01-07 14:30:00,57.7,57.75,57.69,57.74,184729.0,51.4364,51.481,51.4275,51.4721,184729.0
2020-01-07 15:00:00,57.75,57.81,57.74,57.78,236510.0,51.481,51.5345,51.4721,51.5077,236510.0
2020-01-07 15:30:00,57.78,57.78,57.73,57.75,404573.0,51.5077,51.5077,51.4631,51.481,404573.0
2020-01-08 09:30:00,57.82,57.87,57.78,57.84,397742.0,51.5434,51.588,51.5077,51.5612,397742.0
2020-01-08 10:00:00,57.83,57.91,57.82,57.83,118626.0,51.5523,51.6236,51.5434,51.5523,118626.0
2020-01-08 10:30:00,57.83,57.91,57.83,57.89,1001534.0,51.5523,51.6236,51.5523,51.6058,1001534.0
2020-01-08 11:00:00,57.89,57.98,57.85,57.97,260594.0,51.6058,51.686,51.5701,51.6771,260594.0
2020-01-08 11:30:00,57.96,58.1,57.9,58.03,378079.0,51.6682,51.793,51.6147,51.7306,378079.0
2020-01-08 12:00:00,58.03,58.04,57.94,57.95,128294.0,51.7306,51.7395,51.6504,51.6593,128294.0
2020-01-08 12:30:00,57.96,57.97,57.93,57.96,95504.0,51.6682,51.6771,51.6414,51.6682,95504.0
2020-01-08 13:00:00,57.95,57.96,57.9,57.92,72653.0,51.6593,51.6682,51.6147,51.6325,72653.0
2020-01-08 13:30:00,57.92,57.95,57.91,57.92,98774.0,51.6325,51.6593,51.6236,51.6325,98774.0
2020-01-08 14:00:00,57.93,57.98,57.92,57.96,145347.0,51.6414,51.686,51.6325,51.6682,145347.0
2020-01-08 14:30:00,57.95,58.04,57.93,58.04,121980.0,51.6593,51.7395,51.6414,51.7395,121980.0
2020-01-08 15:00:00,58.03,58.09,58.03,58.08,270247.0,51.7306,51.7841,51.7306,51.7752,270247.0
2020-01-08 15:30:00,58.08,58.1,57.87,57.9,1578708.0,51.7752,51.793,51.588,51.6147,1578708.0
2020-01-09 09:30:00,57.95,58.06,57.94,58.04,296559.0,51.6593,51.7573,51.6504,51.7395,296559.0
2020-01-09 10:00:00,58.05,58.17,58.04,58.15,107564.0,51.7484,51.8554,51.7395,51.8376,107564.0
2020-01-09 10:30:00,58.15,58.18,58.13,58.14,82037.0,51.8376,51.8643,51.8197,51.8286,82037.0
2020-01-09 11:00:00,58.15,58.15,58.1,58.12,69875.0,51.8376,51.8376,51.793,51.8108,69875.0
2020-01-09 11:30:00,58.13,58.17,58.13,58.15,74172.0,51.8197,51.8554,51.8197,51.8376,74172.0
2020-01-09 12:00:00,58.15,58.23,58.14,58.19,182953.0,51.8376,51.9089,51.8286,51.8732,182953.0
2020-01-09 12:30:00,58.18,58.22,58.17,58.21,150178.0,51.8643,51.9,51.8554,51.891,150178.0
2020-01-09 13:00:00,58.21,58.22,58.13,58.18,149404.0,51.891,51.9,51.8197,51.8643,149404.0
2020-01-09 13:30:00,58.18,58.23,58.16,58.2,101768.0,51.8643,51.9089,51.8465,51.8821,101768.0
2020-01-09 14:00:00,58.2,58.24,58.19,58.2,39036.0,51.8821,51.9178,51.8732,51.8821,39036.0
2020-01-09 14:30:00,58.21,58.24,58.2,58.22,150194.0,51.891,51.9178,51.8821,51.9,150194.0
2020-01-09 15:00:00,58.22,58.22,58.18,58.21,92408.0,51.9,51.9,51.8643,51.891,92408.0
2020-01-09 15:30:00,58.2,58.23,58.14,58.21,716308.0,51.8821,51.9089,51.8286,51.891,716308.0
2020-01-10 09:30:00,58.28,58.35,58.23,58.35,209070.0,51.9534,52.0158,51.9089,52.0158,209070.0
2020-01-10 10:00:00,58.35,58.38,58.32,58.32,157175.0,52.0158,52.0426,51.9891,51.9891,157175.0
2020-01-10 10:30:00,58.33,58.37,58.29,58.37,122357.0,51.998,52.0337,51.9624,52.0337,122357.0
2020-01-10 11:00:00,58.37,58.41,58.33,58.35,80144.0,52.0337,52.0693,51.998,52.0158,80144.0
2020-01-10 11:30:00,58.36,58.36,58.31,58.33,64408.0,52.0248,52.0248,51.9802,51.998,64408.0
2020-01-10 12:00:00,58.32,58.34,58.27,58.28,73172.0,51.9891,52.0069,51.9445,51.9534,73172.0
2020-01-10 12:30:00,58.29,58.38,58.27,58.35,48324.0,51.9624,52.0426,51.9445,52.0158,48324.0
2020-01-10 13:00:00,58.34,58.41,58.34,58.38,47780.0,52.0069,52.0693,52.0069,52.0426,47780.0
2020-01-10 13:30:00,58.38,58.38,58.34,58.37,144074.0,52.0426,52.0426,52.0069,52.0337,144074.0
2020-01-10 14:00:00,58.36,58.37,58.29,58.34,124938.0,52.0248,52.0337,51.9624,52.0069,124938.0
2020-01-10 14:30:00,58.34,58.34,58.29,58.32,90191.0,52.0069,52.0069,51.9624,51.9891,90191.0
2020-01-10 15:00:00,58.32,58.32,58.26,58.29,173647.0,51.9891,51.9891,51.9356,51.9624,173647.0
2020-01-10 15:30:00,58.28,58.29,58.22,58.26,541046.0,51.9534,51.9624,51.9,51.9356,541046.0
2020-01-13 09:30:00,58.31,58.48,58.29,58.43,345171.0,51.9802,52.1317,51.9624,52.0872,345171.0
2020-01-13 10:00:00,58.44,58.49,58.41,58.48,78037.0,52.0961,52.1406,52.0693,52.1317,78037.0
2020-01-13 10:30:00,58.48,58.56,58.48,58.54,105841.0,52.1317,52.203,52.1317,52.1852,105841.0
2020-01-13 11:00:00,58.53,58.56,58.49,58.5,214066.0,52.1763,52.203,52.1406,52.1496,214066.0
2020-01-13 11:30:00,58.5,58.57,58.47,58.57,134468.0,52.1496,52.212,52.1228,52.212,134468.0
2020-01-13 12:00:00,58.58,58.61,58.57,58.59,65642.0,52.2209,52.2476,52.212,52.2298,65642.0
2020-01-13 12:30:00,58.6,58.61,58.58,58.6,28220.0,52.2387,52.2476,52.2209,52.2387,28220.0
2020-01-13 13:00:00,58.59,58.61,58.53,58.55,153767.0,52.2298,52.2476,52.1763,52.1941,153767.0
2020-01-13 13:30:00,58.55,58.56,58.52,58.55,72578.0,52.1941,52.203,52.1674,52.1941,72578.0
2020-01-13 14:00:00,58.55,58.63,58.54,58.63,190864.0,52.1941,52.2654,52.1852,52.2654,190864.0
2020-01-13 14:30:00,58.65,58.66,58.61,58.63,191142.0,52.2833,52.2922,52.2476,52.2654,191142.0
2020-01-13 15:00:00,58.63,58.64,58.59,58.6,97114.0,52.2654,52.2744,52.2298,52.2387,97114.0
2020-01-13 15:30:00,58.6,58.67,58.6,58.67,458525.0,52.2387,52.3011,52.2387,52.3011,458525.0
2020-01-14 09:30:00,58.6,58.61,58.51,58.57,288337.0,52.2387,52.2476,52.1585,52.212,288337.0
2020-01-14 10:00:00,58.57,58.58,58.44,58.46,81470.0,52.212,52.2209,52.0961,52.1139,81470.0
2020-01-14 10:30:00,58.47,58.57,58.45,58.53,85080.0,52.1228,52.212,52.105,52.1763,85080.0
2020-01-14 11:00:00,58.55,58.55,58.46,58.48,40151.0,52.1941,52.1941,52.1139,52.1317,40151.0
2020-01-14 11:30:00,58.48,58.5,58.42,58.44,47203.0,52.1317,52.1496,52.0782,52.0961,47203.0
2020-01-14 12:00:00,58.45,58.47,58.42,58.46,57644.0,52.105,52.1228,52.0782,52.1139,57644.0
2020-01-14 12:30:00,58.47,58.55,58.47,58.53,32118.0,52.1228,52.1941,52.1228,52.1763,32118.0
2020-01-14 13:00:00,58.53,58.54,58.49,58.49,34460.0,52.1763,52.1852,52.1406,52.1406,34460.0
2020-01-14 13:30:00,58.48,58.51,58.39,58.47,540568.0,52.1317,52.1585,52.0515,52.1228,540568.0
2020-01-14 14:00:00,58.47,58.49,58.41,58.47,144640.0,52.1228,52.1406,52.0693,52.1228,144640.0
2020-01-14 14:30:00,58.47,58.51,58.46,58.47,71603.0,52.1228,52.1585,52.1139,52.1228,71603.0
2020-01-14 15:00:00,58.48,58.5,58.42,58.44,75922.0,52.1317,52.1496,52.0782,52.0961,75922.0
2020-01-14 15:30:00,58.44,58.6,58.43,58.57,748704.0,52.0961,52.2387,52.0872,52.212,748704.0
2020-01-15 09:30:00,58.66,58.94,58.66,58.92,585691.0,52.2922,52.5418,52.2922,52.524,585691.0
2020-01-15 10:00:00,58.93,58.93,58.82,58.92,106930.0,52.5329,52.5329,52.4348,52.524,106930.0
2020-01-15 10:30:00,58.93,59.06,58.92,59.01,165696.0,52.5329,52.6488,52.524,52.6042,165696.0
2020-01-15 11:00:00,59.0,59.03,58.95,59.03,206628.0,52.5953,52.622,52.5507,52.622,206628.0
2020-01-15 11:30:00,59.04,59.13,59.03,59.08,334125.0,52.6309,52.7112,52.622,52.6666,334125.0
2020-01-15 12:00:00,59.08,59.1,59.01,59.01,85932.0,52.6666,52.6844,52.6042,52.6042,85932.0
2020-01-15 12:30:00,59.01,59.06,58.97,58.97,106646.0,52.6042,52.6488,52.5685,52.5685,106646.0
2020-01-15 13:00:00,58.98,59.02,58.97,59.02,81866.0,52.5775,52.6131,52.5685,52.6131,81866.0
2020-01-15 13:30:00,59.01,59.08,59.0,59.06,95415.0,52.6042,52.6666,52.5953,52.6488,95415.0
2020-01-15 14:00:00,59.06,59.13,59.04,59.13,120014.0,52.6488,52.7112,52.6309,52.7112,120014.0
2020-01-15 14:30:00,59.12,59.13,59.06,59.07,106725.0,52.7023,52.7112,52.6488,52.6577,106725.0
2020-01-15 15:00:00,59.07,59.07,58.98,59.01,132432.0,52.6577,52.6577,52.5775,52.6042,132432.0
2020-01-15 15:30:00,59.02,59.04,58.94,59.04,828598.0,52.6131,52.6309,52.5418,52.6309,828598.0
2020-01-16 09:30:00,59.18,59.37,59.16,59.26,214070.0,52.7557,52.9251,52.7379,52.8271,214070.0
2020-01-16 10:00:00,59.26,59.32,59.23,59.32,117821.0,52.8271,52.8805,52.8003,52.8805,117821.0
2020-01-16 10:30:00,59.32,59.33,59.24,59.29,99186.0,52.8805,52.8895,52.8092,52.8538,99186.0
2020-01-16 11:00:00,59.3,59.37,59.29,59.31,49748.0,52.8627,52.9251,52.8538,52.8716,49748.0
2020-01-16 11:30:00,59.31,59.37,59.3,59.36,60946.0,52.8716,52.9251,52.8627,52.9162,60946.0
2020-01-16 12:00:00,59.37,59.38,59.34,59.37,131172.0,52.9251,52.934,52.8984,52.9251,131172.0
2020-01-16 12:30:00,59.36,59.42,59.36,59.41,75236.0,52.9162,52.9697,52.9162,52.9608,75236.0
2020-01-16 13:00:00,59.41,59.42,59.37,59.38,58095.0,52.9608,52.9697,52.9251,52.934,58095.0
2020-01-16 13:30:00,59.37,59.39,59.36,59.39,79454.0,52.9251,52.9429,52.9162,52.9429,79454.0
2020-01-16 14:00:00,59.39,59.4,59.36,59.37,91751.0,52.9429,52.9519,52.9162,52.9251,91751.0
2020-01-16 14:30:00,59.36,59.37,59.34,59.36,101815.0,52.9162,52.9251,52.8984,52.9162,101815.0
2020-01-16 15:00:00,59.36,59.41,59.34,59.37,196915.0,52.9162,52.9608,52.8984,52.9251,196915.0
2020-01-16 15:30:00,59.37,59.48,59.35,59.48,765914.0,52.9251,53.0232,52.9073,53.0232,765914.0
2020-01-17 09:30:00,59.51,59.69,59.51,59.64,367305.0,53.0499,53.2104,53.0499,53.1658,367305.0
2020-01-17 10:00:00,59.63,59.65,59.54,59.63,119995.0,53.1569,53.1747,53.0767,53.1569,119995.0
2020-01-17 10:30:00,59.63,59.68,59.62,59.66,114033.0,53.1569,53.2015,53.148,53.1836,114033.0
2020-01-17 11:00:00,59.66,59.75,59.65,59.71,136668.0,53.1836,53.2639,53.1747,53.2282,136668.0
2020-01-17 11:30:00,59.71,59.76,59.7,59.76,71876.0,53.2282,53.2728,53.2193,53.2728,71876.0
2020-01-17 12:00:00,59.76,59.81,59.74,59.81,56528.0,53.2728,53.3174,53.255,53.3174,56528.0
2020-01-17 12:30:00,59.8,59.81,59.75,59.75,97613.0,53.3084,53.3174,53.2639,53.2639,97613.0
2020-01-17 13:00:00,59.75,59.79,59.74,59.77,324006.0,53.2639,53.2995,53.255,53.2817,324006.0
2020-01-17 13:30:00,59.77,59.79,59.73,59.74,175175.0,53.2817,53.2995,53.246,53.255,175175.0
2020-01-17 14:00:00,59.75,59.79,59.74,59.77,63383.0,53.2639,53.2995,53.255,53.2817,63383.0
2020-01-17 14:30:00,59.77,59.81,59.75,59.81,81484.0,53.2817,53.3174,53.2639,53.3174,81484.0
2020-01-17 15:00:00,59.8,59.82,59.76,59.78,109004.0,53.3084,53.3263,53.2728,53.2906,109004.0
2020-01-17 15:30:00,59.78,59.81,59.74,59.78,645211.0,53.2906,53.3174,53.255,53.2906,645211.0
2020-01-21 09:30:00,59.65,59.79,59.6,59.62,382989.0,53.2767,53.4017,53.232,53.2499,382989.0
2020-01-21 10:00:00,59.61,59.71,59.61,59.71,99395.0,53.241,53.3303,53.241,53.3303,99395.0
2020-01-21 10:30:00,59.71,59.73,59.67,59.72,104634.0,53.3303,53.3481,53.2945,53.3392,104634.0
2020-01-21 11:00:00,59.72,59.81,59.72,59.8,99508.0,53.3392,53.4196,53.3392,53.4107,99508.0
2020-01-21 11:30:00,59.81,59.83,59.77,59.8,171496.0,53.4196,53.4374,53.3839,53.4107,171496.0
2020-01-21 12:00:00,59.79,59.8,59.76,59.79,160286.0,53.4017,53.4107,53.3749,53.4017,160286.0
2020-01-21 12:30:00,59.79,59.87,59.79,59.87,50979.0,53.4017,53.4732,53.4017,53.4732,50979.0
2020-01-21 13:00:00,59.86,59.87,59.81,59.84,82893.0,53.4642,53.4732,53.4196,53.4464,82893.0
2020-01-21 13:30:00,59.83,59.9,59.8,59.89,113527.0,53.4374,53.5,53.4107,53.491,113527.0
2020-01-21 14:00:00,59.89,59.95,59.87,59.92,166020.0,53.491,53.5446,53.4732,53.5178,166020.0
2020-01-21 14:30:00,59.92,59.93,59.87,59.92,117849.0,53.5178,53.5268,53.4732,53.5178,117849.0
2020-01-21 15:00:00,59.92,59.95,59.88,59.91,241630.0,53.5178,53.5446,53.4821,53.5089,241630.0
2020-01-21 15:30:00,59.9,59.93,59.83,59.91,486391.0,53.5,53.5268,53.4374,53.5089,486391.0
2020-01-22 09:30:00,60.05,60.19,60.0,60.13,513376.0,53.6339,53.759,53.5893,53.7054,513376.0
2020-01-22 10:00:00,60.12,60.14,60.06,60.12,123388.0,53.6965,53.7143,53.6429,53.6965,123388.0
2020-01-22 10:30:00,60.13,60.17,60.07,60.08,129980.0,53.7054,53.7411,53.6518,53.6607,129980.0
2020-01-22 11:00:00,60.07,60.08,60.01,60.04,88330.0,53.6518,53.6607,53.5982,53.625,88330.0
2020-01-22 11:30:00,60.04,60.05,59.99,60.0,58552.0,53.625,53.6339,53.5804,53.5893,58552.0
2020-01-22 12:00:00,59.99,60.02,59.94,59.95,85190.0,53.5804,53.6071,53.5357,53.5446,85190.0
2020-01-22 12:30:00,59.95,60.01,59.95,59.99,37205.0,53.5446,53.5982,53.5446,53.5804,37205.0
2020-01-22 13:00:00,60.0,60.02,59.97,60.0,42740.0,53.5893,53.6071,53.5625,53.5893,42740.0
2020-01-22 13:30:00,60.0,60.01,59.97,60.0,89567.0,53.5893,53.5982,53.5625,53.5893,89567.0
2020-01-22 14:00:00,60.0,60.04,59.98,60.0,58621.0,53.5893,53.625,53.5714,53.5893,58621.0
2020-01-22 14:30:00,60.0,60.02,59.99,60.0,351136.0,53.5893,53.6071,53.5804,53.5893,351136.0
2020-01-22 15:00:00,60.0,60.01,59.89,59.89,231754.0,53.5893,53.5982,53.491,53.491,231754.0
2020-01-22 15:30:00,59.9,59.95,59.85,59.91,565492.0,53.5,53.5446,53.4553,53.5089,565492.0
2020-01-23 09:30:00,59.87,59.97,59.72,59.93,707223.0,53.4732,53.5625,53.3392,53.5268,707223.0
2020-01-23 10:00:00,59.93,59.99,59.87,59.89,426778.0,53.5268,53.5804,53.4732,53.491,426778.0
2020-01-23 10:30:00,59.9,59.97,59.9,59.92,308045.0,53.5,53.5625,53.5,53.5178,308045.0
2020-01-23 11:00:00,59.92,59.94,59.87,59.89,252071.0,53.5178,53.5357,53.4732,53.491,252071.0
2020-01-23 11:30:00,59.89,59.96,59.88,59.93,229135.0,53.491,53.5536,53.4821,53.5268,229135.0
2020-01-23 12:00:00,59.94,60.06,59.94,60.04,169518.0,53.5357,53.6429,53.5357,53.625,169518.0
2020-01-23 12:30:00,60.04,60.06,59.99,60.01,181392.0,53.625,53.6429,53.5804,53.5982,181392.0
2020-01-23 13:00:00,60.01,60.07,59.96,60.02,184457.0,53.5982,53.6518,53.5536,53.6071,184457.0
2020-01-23 13:30:00,60.02,60.11,60.01,60.1,177109.0,53.6071,53.6875,53.5982,53.6786,177109.0
2020-01-23 14:00:00,60.11,60.19,60.07,60.16,210282.0,53.6875,53.759,53.6518,53.7322,210282.0
2020-01-23 14:30:00,60.17,60.23,60.16,60.23,164497.0,53.7411,53.7947,53.7322,53.7947,164497.0
2020-01-23 15:00:00,60.23,60.27,60.21,60.26,280174.0,53.7947,53.8304,53.7768,53.8215,280174.0
2020-01-23 15:30:00,60.26,60.31,60.22,60.29,1298629.0,53.8215,53.8662,53.7858,53.8483,1298629.0
2020-01-24 09:30:00,60.34,60.37,60.24,60.36,278456.0,53.893,53.9198,53.8036,53.9108,278456.0
2020-01-24 10:00:00,60.36,60.4,60.33,60.36,118806.0,53.9108,53.9465,53.884,53.9108,118806.0
2020-01-24 10:30:00,60.37,60.4,60.32,60.33,122050.0,53.9198,53.9465,53.8751,53.884,122050.0
2020-01-24 11:00:00,60.32,60.37,60.28,60.34,152247.0,53.8751,53.9198,53.8394,53.893,152247.0
2020-01-24 11:30:00,60.34,60.35,60.26,60.29,182036.0,53.893,53.9019,53.8215,53.8483,182036.0
2020-01-24 12:00:00,60.28,60.29,60.15,60.17,201104.0,53.8394,53.8483,53.7233,53.7411,201104.0
2020-01-24 12:30:00,60.18,60.21,60.13,60.2,102100.0,53.7501,53.7768,53.7054,53.7679,102100.0
2020-01-24 13:00:00,60.2,60.2,60.1,60.13,63053.0,53.7679,53.7679,53.6786,53.7054,63053.0
2020-01-24 13:30:00,60.12,60.15,60.04,60.09,451930.0,53.6965,53.7233,53.625,53.6697,451930.0
2020-01-24 14:00:00,60.08,60.1,59.96,59.97,136507.0,53.6607,53.6786,53.5536,53.5625,136507.0
2020-01-24 14:30:00,59.97,60.1,59.97,60.09,131209.0,53.5625,53.6786,53.5625,53.6697,131209.0
2020-01-24 15:00:00,60.09,60.18,60.08,60.13,322376.0,53.6697,53.7501,53.6607,53.7054,322376.0
2020-01-24 15:30:00,60.13,60.2,60.0,60.19,1004234.0,53.7054,53.7679,53.5893,53.759,1004234.0
2020-01-27 09:30:00,59.8,60.09,59.75,59.92,491390.0,53.4107,53.6697,53.366,53.5178,491390.0
2020-01-27 10:00:00,59.92,59.93,59.75,59.82,438274.0,53.5178,53.5268,53.366,53.4285,438274.0
2020-01-27 10:30:00,59.82,59.89,59.78,59.89,295882.0,53.4285,53.491,53.3928,53.491,295882.0
2020-01-27 11:00:00,59.88,59.93,59.85,59.88,255836.0,53.4821,53.5268,53.4553,53.4821,255836.0
2020-01-27 11:30:00,59.88,59.95,59.85,59.93,208670.0,53.4821,53.5446,53.4553,53.5268,208670.0
2020-01-27 12:00:00,59.93,59.94,59.88,59.9,229661.0,53.5268,53.5357,53.4821,53.5,229661.0
2020-01-27 12:30:00,59.91,59.93,59.85,59.87,178117.0,53.5089,53.5268,53.4553,53.4732,178117.0
2020-01-27 13:00:00,59.86,59.95,59.85,59.94,65499.0,53.4642,53.5446,53.4553,53.5357,65499.0
2020-01-27 13:30:00,59.94,59.96,59.9,59.9,99873.0,53.5357,53.5536,53.5,53.5,99873.0
2020-01-27 14:00:00,59.9,59.94,59.86,59.93,108657.0,53.5,53.5357,53.4642,53.5268,108657.0
2020-01-27 14:30:00,59.93,59.97,59.9,59.93,262996.0,53.5268,53.5625,53.5,53.5268,262996.0
2020-01-27 15:00:00,59.93,60.0,59.89,59.95,126952.0,53.5268,53.5893,53.491,53.5446,126952.0
2020-01-27 15:30:00,59.94,59.94,59.8,59.81,750897.0,53.5357,53.5357,53.4107,53.4196,750897.0
2020-01-28 09:30:00,59.93,60.12,59.9,60.11,470450.0,53.5268,53.6965,53.5,53.6875,470450.0
2020-01-28 10:00:00,60.1,60.26,60.1,60.14,426910.0,53.6786,53.8215,53.6786,53.7143,426910.0
2020-01-28 10:30:00,60.14,60.16,60.07,60.15,277823.0,53.7143,53.7322,53.6518,53.7233,277823.0
2020-01-28 11:00:00,60.15,60.21,60.12,60.19,171722.0,53.7233,53.7768,53.6965,53.759,171722.0
2020-01-28 11:30:00,60.19,60.2,60.08,60.12,117246.0,53.759,53.7679,53.6607,53.6965,117246.0
2020-01-28 12:00:00,60.12,60.17,60.08,60.16,60317.0,53.6965,53.7411,53.6607,53.7322,60317.0
2020-01-28 12:30:00,60.15,60.17,60.11,60.13,92533.0,53.7233,53.7411,53.6875,53.7054,92533.0
2020-01-28 13:00:00,60.13,60.13,60.04,60.05,135767.0,53.7054,53.7054,53.625,53.6339,135767.0
2020-01-28 13:30:00,60.05,60.12,60.01,60.1,160809.0,53.6339,53.6965,53.5982,53.6786,160809.0
2020-01-28 14:00:00,60.1,60.18,60.08,60.18,99884.0,53.6786,53.7501,53.6607,53.7501,99884.0
2020-01-28 14:30:00,60.17,60.25,60.16,60.18,141735.0,53.7411,53.8126,53.7322,53.7501,141735.0
2020-01-28 15:00:00,60.19,60.23,60.15,60.2,150864.0,53.759,53.7947,53.7233,53.7679,150864.0
2020-01-28 15:30:00,60.22,60.22,60.08,60.09,404900.0,53.7858,53.7858,53.6607,53.6697,404900.0
2020-01-29 09:30:00,60.23,60.26,60.01,60.03,336837.0,53.7947,53.8215,53.5982,53.6161,336837.0
2020-01-29 10:00:00,60.03,60.05,59.98,60.01,232373.0,53.6161,53.6339,53.5714,53.5982,232373.0
2020-01-29 10:30:00,60.0,60.14,59.99,60.1,181411.0,53.5893,53.7143,53.5804,53.6786,181411.0
2020-01-29 11:00:00,60.11,60.19,60.08,60.17,157360.0,53.6875,53.759,53.6607,53.7411,157360.0
2020-01-29 11:30:00,60.17,60.18,60.15,60.16,67251.0,53.7411,53.7501,53.7233,53.7322,67251.0
2020-01-29 12:00:00,60.15,60.19,60.15,60.18,116621.0,53.7233,53.759,53.7233,53.7501,116621.0
2020-01-29 12:30:00,60.18,60.18,60.09,60.14,161920.0,53.7501,53.7501,53.6697,53.7143,161920.0
2020-01-29 13:00:00,60.14,60.18,60.13,60.17,53078.0,53.7143,53.7501,53.7054,53.7411,53078.0
2020-01-29 13:30:00,60.17,60.22,60.11,60.12,91463.0,53.7411,53.7858,53.6875,53.6965,91463.0
2020-01-29 14:00:00,60.13,60.21,60.1,60.16,131733.0,53.7054,53.7768,53.6786,53.7322,131733.0
2020-01-29 14:30:00,60.15,60.18,60.12,60.13,102826.0,53.7233,53.7501,53.6965,53.7054,102826.0
2020-01-29 15:00:00,60.13,60.15,59.97,60.05,206236.0,53.7054,53.7233,53.5625,53.6339,206236.0
2020-01-29 15:30:00,60.05,60.1,59.98,59.99,352283.0,53.6339,53.6786,53.5714,53.5804,352283.0
2020-01-30 09:30:00,59.79,60.04,59.79,59.98,597637.0,53.4017,53.625,53.4017,53.5714,597637.0
2020-01-30 10:00:00,59.98,60.05,59.93,59.98,411501.0,53.5714,53.6339,53.5268,53.5714,411501.0
2020-01-30 10:30:00,59.99,59.99,59.88,59.92,202861.0,53.5804,53.5804,53.4821,53.5178,202861.0
2020-01-30 11:00:00,59.92,60.1,59.91,60.08,123816.0,53.5178,53.6786,53.5089,53.6607,123816.0
2020-01-30 11:30:00,60.08,60.25,60.07,60.22,132702.0,53.6607,53.8126,53.6518,53.7858,132702.0
2020-01-30 12:00:00,60.21,60.25,60.16,60.16,186922.0,53.7768,53.8126,53.7322,53.7322,186922.0
2020-01-30 12:30:00,60.16,60.17,60.04,60.09,232884.0,53.7322,53.7411,53.625,53.6697,232884.0
2020-01-30 13:00:00,60.1,60.13,60.07,60.11,670069.0,53.6786,53.7054,53.6518,53.6875,670069.0
2020-01-30 13:30:00,60.11,60.16,60.09,60.1,77549.0,53.6875,53.7322,53.6697,53.6786,77549.0
2020-01-30 14:00:00,60.1,60.16,60.07,60.12,109523.0,53.6786,53.7322,53.6518,53.6965,109523.0
2020-01-30 14:30:00,60.14,60.29,60.09,60.25,583888.0,53.7143,53.8483,53.6697,53.8126,583888.0
2020-01-30 15:00:00,60.27,60.38,60.26,60.35,546010.0,53.8304,53.9287,53.8215,53.9019,546010.0
2020-01-30 15:30:00,60.35,60.59,60.33,60.55,561680.0,53.9019,54.1162,53.884,54.0805,561680.0
2020-01-31 09:30:00,60.46,60.61,60.43,60.56,875163.0,54.0001,54.1341,53.9733,54.0894,875163.0
2020-01-31 10:00:00,60.55,60.55,60.43,60.43,300873.0,54.0805,54.0805,53.9733,53.9733,300873.0
2020-01-31 10:30:00,60.42,60.44,60.26,60.29,291025.0,53.9644,53.9823,53.8215,53.8483,291025.0
2020-01-31 11:00:00,60.29,60.3,60.13,60.13,323541.0,53.8483,53.8572,53.7054,53.7054,323541.0
2020-01-31 11:30:00,60.13,60.17,60.07,60.16,290163.0,53.7054,53.7411,53.6518,53.7322,290163.0
2020-01-31 12:00:00,60.16,60.16,60.1,60.11,134558.0,53.7322,53.7322,53.6786,53.6875,134558.0
2020-01-31 12:30:00,60.1,60.1,59.94,60.01,464960.0,53.6786,53.6786,53.5357,53.5982,464960.0
2020-01-31 13:00:00,60.01,60.04,59.9,59.94,212239.0,53.5982,53.625,53.5,53.5357,212239.0
2020-01-31 13:30:00,59.93,60.03,59.89,60.02,214761.0,53.5268,53.6161,53.491,53.6071,214761.0
2020-01-31 14:00:00,60.02,60.1,59.98,60.03,361623.0,53.6071,53.6786,53.5714,53.6161,361623.0
2020-01-31 14:30:00,60.03,60.12,60.02,60.07,153645.0,53.6161,53.6965,53.6071,53.6518,153645.0
2020-01-31 15:00:00,60.08,60.11,59.9,59.91,349355.0,53.6607,53.6875,53.5,53.5089,349355.0
2020-01-31 15:30:00,59.9,60.05,59.8,59.98,1596844.0,53.5,53.6339,53.4107,53.5714,1596844.0
2020-02-03 09:30:00,60.19,60.37,60.18,60.29,438523.0,53.759,53.9198,53.7501,53.8483,438523.0
2020-02-03 10:00:00,60.3,60.47,60.26,60.46,410846.0,53.8572,54.0091,53.8215,54.0001,410846.0
2020-02-03 10:30:00,60.45,60.48,60.27,60.3,460945.0,53.9912,54.018,53.8304,53.8572,460945.0
2020-02-03 11:00:00,60.3,60.33,60.24,60.27,192472.0,53.8572,53.884,53.8036,53.8304,192472.0
2020-02-03 11:30:00,60.27,60.29,60.16,60.23,5855391.0,53.8304,53.8483,53.7322,53.7947,5855391.0
2020-02-03 12:00:00,60.22,60.29,60.17,60.28,494538.0,53.7858,53.8483,53.7411,53.8394,494538.0
2020-02-03 12:30:00,60.28,60.36,60.25,60.35,180216.0,53.8394,53.9108,53.8126,53.9019,180216.0
2020-02-03 13:00:00,60.36,60.37,60.3,60.3,290592.0,53.9108,53.9198,53.8572,53.8572,290592.0
2020-02-03 13:30:00,60.3,60.37,60.27,60.33,275910.0,53.8572,53.9198,53.8304,53.884,275910.0
2020-02-03 14:00:00,60.33,60.33,60.24,60.28,232799.0,53.884,53.884,53.8036,53.8394,232799.0
2020-02-03 14:30:00,60.28,60.34,60.22,60.33,200155.0,53.8394,53.893,53.7858,53.884,200155.0
2020-02-03 15:00:00,60.32,60.36,60.27,60.35,172597.0,53.8751,53.9108,53.8304,53.9019,172597.0
2020-02-03 15:30:00,60.36,60.37,60.19,60.21,736760.0,53.9108,53.9198,53.759,53.7768,736760.0
2020-02-04 09:30:00,60.49,60.7,60.38,60.68,536349.0,54.0269,54.2145,53.9287,54.1966,536349.0
2020-02-04 10:00:00,60.68,60.72,60.59,60.63,284958.0,54.1966,54.2324,54.1162,54.152,284958.0
2020-02-04 10:30:00,60.65,60.67,60.55,60.56,109784.0,54.1698,54.1877,54.0805,54.0894,109784.0
2020-02-04 11:00:00,60.56,60.62,60.55,60.6,182277.0,54.0894,54.143,54.0805,54.1252,182277.0
2020-02-04 11:30:00,60.61,60.67,60.56,60.59,177941.0,54.1341,54.1877,54.0894,54.1162,177941.0
2020-02-04 12:00:00,60.58,60.69,60.58,60.69,352780.0,54.1073,54.2056,54.1073,54.2056,352780.0
2020-02-04 12:30:00,60.69,60.7,60.62,60.65,363782.0,54.2056,54.2145,54.143,54.1698,363782.0
2020-02-04 13:00:00,60.66,60.66,60.52,60.55,390824.0,54.1788,54.1788,54.0537,54.0805,390824.0
2020-02-04 13:30:00,60.55,60.57,60.53,60.57,109013.0,54.0805,54.0984,54.0627,54.0984,109013.0
2020-02-04 14:00:00,60.56,60.64,60.55,60.62,133073.0,54.0894,54.1609,54.0805,54.143,133073.0
2020-02-04 14:30:00,60.61,60.65,60.58,60.59,229538.0,54.1341,54.1698,54.1073,54.1162,229538.0
2020-02-04 15:00:00,60.59,60.6,60.54,60.55,454359.0,54.1162,54.1252,54.0716,54.0805,454359.0
2020-02-04 15:30:00,60.55,60.55,60.28,60.33,1146281.0,54.0805,54.0805,53.8394,53.884,1146281.0
2020-02-05 09:30:00,60.49,60.6,60.41,60.6,365446.0,54.0269,54.1252,53.9555,54.1252,365446.0
2020-02-05 10:00:00,60.6,60.6,60.47,60.52,344187.0,54.1252,54.1252,54.0091,54.0537,344187.0
2020-02-05 10:30:00,60.52,60.72,60.5,60.71,392969.0,54.0537,54.2324,54.0359,54.2234,392969.0
2020-02-05 11:00:00,60.7,60.73,60.64,60.72,228971.0,54.2145,54.2413,54.1609,54.2324,228971.0
2020-02-05 11:30:00,60.71,60.71,60.65,60.66,218528.0,54.2234,54.2234,54.1698,54.1788,218528.0
2020-02-05 12:00:00,60.66,60.7,60.62,60.64,65185.0,54.1788,54.2145,54.143,54.1609,65185.0
2020-02-05 12:30:00,60.64,60.66,60.61,60.62,201822.0,54.1609,54.1788,54.1341,54.143,201822.0
2020-02-05 13:00:00,60.61,60.67,60.61,60.66,79444.0,54.1341,54.1877,54.1341,54.1788,79444.0
2020-02-05 13:30:00,60.65,60.71,60.63,60.69,80507.0,54.1698,54.2234,54.152,54.2056,80507.0
2020-02-05 14:00:00,60.69,60.69,60.61,60.65,76193.0,54.2056,54.2056,54.1341,54.1698,76193.0
2020-02-05 14:30:00,60.65,60.74,60.64,60.74,236781.0,54.1698,54.2502,54.1609,54.2502,236781.0
2020-02-05 15:00:00,60.74,60.78,60.73,60.74,190033.0,54.2502,54.2859,54.2413,54.2502,190033.0
2020-02-05 15:30:00,60.73,60.76,60.66,60.75,651755.0,54.2413,54.2681,54.1788,54.2591,651755.0
2020-02-06 09:30:00,60.84,60.9,60.78,60.83,666446.0,54.3395,54.3931,54.2859,54.3306,666446.0
2020-02-06 10:00:00,60.83,60.94,60.8,60.81,351672.0,54.3306,54.4288,54.3038,54.3127,351672.0
2020-02-06 10:30:00,60.8,60.83,60.77,60.8,135396.0,54.3038,54.3306,54.277,54.3038,135396.0
2020-02-06 11:00:00,60.81,60.86,60.79,60.85,157323.0,54.3127,54.3574,54.2949,54.3485,157323.0
2020-02-06 11:30:00,60.85,60.85,60.8,60.81,171333.0,54.3485,54.3485,54.3038,54.3127,171333.0
2020-02-06 12:00:00,60.8,60.84,60.79,60.84,71574.0,54.3038,54.3395,54.2949,54.3395,71574.0
2020-02-06 12:30:00,60.85,60.88,60.83,60.87,206484.0,54.3485,54.3753,54.3306,54.3663,206484.0
2020-02-06 13:00:00,60.88,60.88,60.79,60.79,53189.0,54.3753,54.3753,54.2949,54.2949,53189.0
2020-02-06 13:30:00,60.8,60.82,60.74,60.81,69133.0,54.3038,54.3217,54.2502,54.3127,69133.0
2020-02-06 14:00:00,60.8,60.86,60.78,60.84,81613.0,54.3038,54.3574,54.2859,54.3395,81613.0
2020-02-06 14:30:00,60.85,60.87,60.82,60.83,112697.0,54.3485,54.3663,54.3217,54.3306,112697.0
2020-02-06 15:00:00,60.83,60.83,60.74,60.76,249460.0,54.3306,54.3306,54.2502,54.2681,249460.0
2020-02-06 15:30:00,60.78,60.83,60.76,60.79,596809.0,54.2859,54.3306,54.2681,54.2949,596809.0
2020-02-07 09:30:00,60.84,60.87,60.73,60.81,563369.0,54.3395,54.3663,54.2413,54.3127,563369.0
2020-02-07 10:00:00,60.8,60.93,60.79,60.93,358842.0,54.3038,54.4199,54.2949,54.4199,358842.0
2020-02-07 10:30:00,60.93,60.94,60.81,60.84,167621.0,54.4199,54.4288,54.3127,54.3395,167621.0
2020-02-07 11:00:00,60.83,60.86,60.8,60.81,158382.0,54.3306,54.3574,54.3038,54.3127,158382.0
2020-02-07 11:30:00,60.81,60.84,60.75,60.8,115932.0,54.3127,54.3395,54.2591,54.3038,115932.0
2020-02-07 12:00:00,60.8,60.84,60.78,60.82,122175.0,54.3038,54.3395,54.2859,54.3217,122175.0
2020-02-07 12:30:00,60.82,60.83,60.77,60.81,108272.0,54.3217,54.3306,54.277,54.3127,108272.0
2020-02-07 13:00:00,60.81,60.81,60.74,60.79,86957.0,54.3127,54.3127,54.2502,54.2949,86957.0
2020-02-07 13:30:00,60.79,60.79,60.66,60.68,247227.0,54.2949,54.2949,54.1788,54.1966,247227.0
2020-02-07 14:00:00,60.68,60.68,60.61,60.68,194843.0,54.1966,54.1966,54.1341,54.1966,194843.0
2020-02-07 14:30:00,60.68,60.75,60.66,60.75,179926.0,54.1966,54.2591,54.1788,54.2591,179926.0
2020-02-07 15:00:00,60.74,60.78,60.73,60.75,179130.0,54.2502,54.2859,54.2413,54.2591,179130.0
2020-02-07 15:30:00,60.76,60.81,60.65,60.68,697716.0,54.2681,54.3127,54.1698,54.1966,697716.0
2020-02-10 09:30:00,60.72,60.82,60.71,60.77,159439.0,54.2324,54.3217,54.2234,54.277,159439.0
2020-02-10 10:00:00,60.78,60.89,60.76,60.86,183859.0,54.2859,54.3842,54.2681,54.3574,183859.0
2020-02-10 10:30:00,60.87,60.91,60.83,60.88,75466.0,54.3663,54.4021,54.3306,54.3753,75466.0
2020-02-10 11:00:00,60.88,60.93,60.87,60.89,117909.0,54.3753,54.4199,54.3663,54.3842,117909.0
2020-02-10 11:30:00,60.89,60.93,60.86,60.86,75447.0,54.3842,54.4199,54.3574,54.3574,75447.0
2020-02-10 12:00:00,60.87,60.9,60.84,60.88,68054.0,54.3663,54.3931,54.3395,54.3753,68054.0
2020-02-10 12:30:00,60.89,60.89,60.8,60.83,43934.0,54.3842,54.3842,54.3038,54.3306,43934.0
2020-02-10 13:00:00,60.83,60.85,60.79,60.84,108148.0,54.3306,54.3485,54.2949,54.3395,108148.0
2020-02-10 13:30:00,60.83,60.87,60.82,60.84,71887.0,54.3306,54.3663,54.3217,54.3395,71887.0
2020-02-10 14:00:00,60.85,60.86,60.81,60.84,87756.0,54.3485,54.3574,54.3127,54.3395,87756.0
2020-02-10 14:30:00,60.84,60.9,60.82,60.9,186528.0,54.3395,54.3931,54.3217,54.3931,186528.0
2020-02-10 15:00:00,60.9,60.98,60.89,60.96,259797.0,54.3931,54.4646,54.3842,54.4467,259797.0
2020-02-10 15:30:00,60.96,61.06,60.92,61.05,676863.0,54.4467,54.536,54.411,54.5271,676863.0
2020-02-11 09:30:00,61.21,61.36,61.21,61.32,316589.0,54.67,54.804,54.67,54.7682,316589.0
2020-02-11 10:00:00,61.32,61.42,61.31,61.36,137460.0,54.7682,54.8576,54.7593,54.804,137460.0
2020-02-11 10:30:00,61.36,61.36,61.19,61.2,155068.0,54.804,54.804,54.6521,54.6611,155068.0
2020-02-11 11:00:00,61.21,61.24,61.19,61.23,130640.0,54.67,54.6968,54.6521,54.6879,130640.0
2020-02-11 11:30:00,61.23,61.29,61.21,61.28,135942.0,54.6879,54.7415,54.67,54.7325,135942.0
2020-02-11 12:00:00,61.27,61.28,61.24,61.26,137095.0,54.7236,54.7325,54.6968,54.7147,137095.0
2020-02-11 12:30:00,61.25,61.28,61.22,61.24,121501.0,54.7057,54.7325,54.6789,54.6968,121501.0
2020-02-11 13:00:00,61.23,61.26,61.2,61.21,73869.0,54.6879,54.7147,54.6611,54.67,73869.0
2020-02-11 13:30:00,61.21,61.25,61.2,61.23,89735.0,54.67,54.7057,54.6611,54.6879,89735.0
2020-02-11 14:00:00,61.23,61.26,61.18,61.22,142551.0,54.6879,54.7147,54.6432,54.6789,142551.0
2020-02-11 14:30:00,61.23,61.24,61.19,61.2,92373.0,54.6879,54.6968,54.6521,54.6611,92373.0
2020-02-11 15:00:00,61.19,61.22,61.15,61.21,165207.0,54.6521,54.6789,54.6164,54.67,165207.0
2020-02-11 15:30:00,61.21,61.26,61.17,61.22,382831.0,54.67,54.7147,54.6343,54.6789,382831.0
2020-02-12 09:30:00,61.22,61.22,61.05,61.12,322901.0,54.6789,54.6789,54.5271,54.5896,322901.0
2020-02-12 10:00:00,61.12,61.14,61.05,61.09,169293.0,54.5896,54.6075,54.5271,54.5628,169293.0
2020-02-12 10:30:00,61.09,61.14,61.07,61.13,120265.0,54.5628,54.6075,54.545,54.5985,120265.0
2020-02-12 11:00:00,61.13,61.27,61.12,61.27,125225.0,54.5985,54.7236,54.5896,54.7236,125225.0
2020-02-12 11:30:00,61.27,61.31,61.24,61.29,85823.0,54.7236,54.7593,54.6968,54.7415,85823.0
2020-02-12 12:00:00,61.29,61.29,61.26,61.27,95508.0,54.7415,54.7415,54.7147,54.7236,95508.0
2020-02-12 12:30:00,61.26,61.31,61.24,61.25,671136.0,54.7147,54.7593,54.6968,54.7057,671136.0
2020-02-12 13:00:00,61.25,61.26,61.16,61.19,131022.0,54.7057,54.7147,54.6253,54.6521,131022.0
2020-02-12 13:30:00,61.19,61.22,61.16,61.19,75791.0,54.6521,54.6789,54.6253,54.6521,75791.0
2020-02-12 14:00:00,61.19,61.23,61.17,61.21,133487.0,54.6521,54.6879,54.6343,54.67,133487.0
2020-02-12 14:30:00,61.21,61.26,61.19,61.24,134801.0,54.67,54.7147,54.6521,54.6968,134801.0
2020-02-12 15:00:00,61.24,61.27,61.18,61.21,94780.0,54.6968,54.7236,54.6432,54.67,94780.0
2020-02-12 15:30:00,61.21,61.27,61.17,61.21,343776.0,54.67,54.7236,54.6343,54.67,343776.0
2020-02-13 09:30:00,61.12,61.32,61.12,61.25,508894.0,54.5896,54.7682,54.5896,54.7057,508894.0
2020-02-13 10:00:00,61.24,61.36,61.2,61.36,309728.0,54.6968,54.804,54.6611,54.804,309728.0
2020-02-13 10:30:00,61.35,61.5,61.34,61.48,169584.0,54.795,54.929,54.7861,54.9112,169584.0
2020-02-13 11:00:00,61.48,61.52,61.45,61.47,97276.0,54.9112,54.9469,54.8844,54.9022,97276.0
2020-02-13 11:30:00,61.48,61.49,61.4,61.43,58949.0,54.9112,54.9201,54.8397,54.8665,58949.0
2020-02-13 12:00:00,61.44,61.52,61.43,61.52,91605.0,54.8754,54.9469,54.8665,54.9469,91605.0
2020-02-13 12:30:00,61.52,61.59,61.52,61.57,121903.0,54.9469,55.0094,54.9469,54.9915,121903.0
2020-02-13 13:00:00,61.57,61.61,61.56,61.6,54496.0,54.9915,55.0273,54.9826,55.0183,54496.0
2020-02-13 13:30:00,61.6,61.66,61.59,61.62,71667.0,55.0183,55.0719,55.0094,55.0362,71667.0
2020-02-13 14:00:00,61.63,61.67,61.61,61.63,107122.0,55.0451,55.0809,55.0273,55.0451,107122.0
2020-02-13 14:30:00,61.64,61.69,61.62,61.66,127503.0,55.0541,55.0987,55.0362,55.0719,127503.0
2020-02-13 15:00:00,61.67,61.68,61.58,61.61,181506.0,55.0809,55.0898,55.0005,55.0273,181506.0
2020-02-13 15:30:00,61.62,61.64,61.54,61.63,508115.0,55.0362,55.0541,54.9647,55.0451,508115.0
2020-02-14 09:30:00,61.72,61.8,61.65,61.73,262465.0,55.1255,55.197,55.063,55.1344,262465.0
2020-02-14 10:00:00,61.73,61.84,61.73,61.79,182970.0,55.1344,55.2327,55.1344,55.188,182970.0
2020-02-14 10:30:00,61.8,61.83,61.72,61.81,198811.0,55.197,55.2238,55.1255,55.2059,198811.0
2020-02-14 11:00:00,61.8,61.91,61.8,61.85,104728.0,55.197,55.2952,55.197,55.2416,104728.0
2020-02-14 11:30:00,61.85,61.9,61.82,61.89,69125.0,55.2416,55.2863,55.2148,55.2773,69125.0
2020-02-14 12:00:00,61.88,61.92,61.86,61.9,78798.0,55.2684,55.3041,55.2506,55.2863,78798.0
2020-02-14 12:30:00,61.9,61.91,61.87,61.89,58556.0,55.2863,55.2952,55.2595,55.2773,58556.0
2020-02-14 13:00:00,61.89,61.92,61.86,61.89,90952.0,55.2773,55.3041,55.2506,55.2773,90952.0
2020-02-14 13:30:00,61.88,61.91,61.85,61.88,90478.0,55.2684,55.2952,55.2416,55.2684,90478.0
2020-02-14 14:00:00,61.88,61.9,61.79,61.9,110543.0,55.2684,55.2863,55.188,55.2863,110543.0
2020-02-14 14:30:00,61.89,61.9,61.84,61.85,87605.0,55.2773,55.2863,55.2327,55.2416,87605.0
2020-02-14 15:00:00,61.85,61.87,61.8,61.86,127031.0,55.2416,55.2595,55.197,55.2506,127031.0
2020-02-14 15:30:00,61.87,62.04,61.86,62.03,459284.0,55.2595,55.4113,55.2506,55.4024,459284.0
2020-02-18 09:30:00,62.04,62.07,61.9,62.05,599027.0,55.4113,55.4381,55.2863,55.4203,599027.0
2020-02-18 10:00:00,62.05,62.09,61.94,61.94,192858.0,55.4203,55.456,55.322,55.322,192858.0
2020-02-18 10:30:00,61.94,61.98,61.92,61.92,147859.0,55.322,55.3577,55.3041,55.3041,147859.0
2020-02-18 11:00:00,61.94,61.95,61.83,61.87,154141.0,55.322,55.3309,55.2238,55.2595,154141.0
2020-02-18 11:30:00,61.86,61.9,61.85,61.85,116162.0,55.2506,55.2863,55.2416,55.2416,116162.0
2020-02-18 12:00:00,61.86,61.94,61.86,61.94,81726.0,55.2506,55.322,55.2506,55.322,81726.0
2020-02-18 12:30:00,61.94,61.99,61.94,61.97,61514.0,55.322,55.3667,55.322,55.3488,61514.0
2020-02-18 13:00:00,61.98,62.0,61.94,61.97,93948.0,55.3577,55.3756,55.322,55.3488,93948.0
2020-02-18 13:30:00,61.97,62.01,61.95,61.99,55772.0,55.3488,55.3845,55.3309,55.3667,55772.0
2020-02-18 14:00:00,61.99,62.05,61.95,62.03,97729.0,55.3667,55.4203,55.3309,55.4024,97729.0
2020-02-18 14:30:00,62.03,62.04,61.99,62.02,168548.0,55.4024,55.4113,55.3667,55.3935,168548.0
2020-02-18 15:00:00,62.02,62.04,61.99,62.02,200026.0,55.3935,55.4113,55.3667,55.3935,200026.0
2020-02-18 15:30:00,62.02,62.04,61.94,62.01,534633.0,55.3935,55.4113,55.322,55.3845,534633.0
2020-02-19 09:30:00,62.03,62.03,61.84,61.85,282810.0,55.4024,55.4024,55.2327,55.2416,282810.0
2020-02-19 10:00:00,61.86,61.87,61.77,61.79,212225.0,55.2506,55.2595,55.1702,55.188,212225.0
2020-02-19 10:30:00,61.8,61.84,61.79,61.81,180977.0,55.197,55.2327,55.188,55.2059,180977.0
2020-02-19 11:00:00,61.81,61.88,61.8,61.84,86157.0,55.2059,55.2684,55.197,55.2327,86157.0
2020-02-19 11:30:00,61.84,61.86,61.79,61.8,96816.0,55.2327,55.2506,55.188,55.197,96816.0
2020-02-19 12:00:00,61.81,61.82,61.78,61.79,53253.0,55.2059,55.2148,55.1791,55.188,53253.0
2020-02-19 12:30:00,61.78,61.82,61.74,61.76,98535.0,55.1791,55.2148,55.1434,55.1612,98535.0
2020-02-19 13:00:00,61.76,61.77,61.73,61.76,113945.0,55.1612,55.1702,55.1344,55.1612,113945.0
2020-02-19 13:30:00,61.75,61.77,61.73,61.74,120796.0,55.1523,55.1702,55.1344,55.1434,120796.0
2020-02-19 14:00:00,61.74,61.79,61.73,61.75,74408.0,55.1434,55.188,55.1344,55.1523,74408.0
2020-02-19 14:30:00,61.75,61.78,61.73,61.73,93050.0,55.1523,55.1791,55.1344,55.1344,93050.0
2020-02-19 15:00:00,61.75,61.76,61.69,61.71,155829.0,55.1523,55.1612,55.0987,55.1166,155829.0
2020-02-19 15:30:00,61.72,61.73,61.62,61.63,414495.0,55.1255,55.1344,55.0362,55.0451,414495.0
2020-02-20 09:30:00,61.58,61.64,61.52,61.57,245572.0,55.0005,55.0541,54.9469,54.9915,245572.0
2020-02-20 10:00:00,61.57,61.64,61.54,61.57,98611.0,54.9915,55.0541,54.9647,54.9915,98611.0
2020-02-20 10:30:00,61.57,61.63,61.56,61.57,172692.0,54.9915,55.0451,54.9826,54.9915,172692.0
2020-02-20 11:00:00,61.56,61.58,61.34,61.34,258845.0,54.9826,55.0005,54.7861,54.7861,258845.0
2020-02-20 11:30:00,61.34,61.41,61.13,61.37,920354.0,54.7861,54.8486,54.5985,54.8129,920354.0
2020-02-20 12:00:00,61.36,61.39,61.27,61.31,271145.0,54.804,54.8308,54.7236,54.7593,271145.0
2020-02-20 12:30:00,61.32,61.37,61.29,61.37,180172.0,54.7682,54.8129,54.7415,54.8129,180172.0
2020-02-20 13:00:00,61.36,61.52,61.35,61.49,110569.0,54.804,54.9469,54.795,54.9201,110569.0
2020-02-20 13:30:00,61.49,61.51,61.44,61.47,148160.0,54.9201,54.9379,54.8754,54.9022,148160.0
2020-02-20 14:00:00,61.48,61.57,61.48,61.53,103945.0,54.9112,54.9915,54.9112,54.9558,103945.0
2020-02-20 14:30:00,61.53,61.6,61.52,61.57,106344.0,54.9558,55.0183,54.9469,54.9915,106344.0
2020-02-20 15:00:00,61.56,61.59,61.49,61.58,128185.0,54.9826,55.0094,54.9201,55.0005,128185.0
2020-02-20 15:30:00,61.58,61.69,61.54,61.63,612329.0,55.0005,55.0987,54.9647,55.0451,612329.0
2020-02-21 09:30:00,61.52,61.68,61.48,61.62,445278.0,54.9469,55.0898,54.9112,55.0362,445278.0
2020-02-21 10:00:00,61.61,61.67,61.56,61.58,351063.0,55.0273,55.0809,54.9826,55.0005,351063.0
2020-02-21 10:30:00,61.57,61.58,61.49,61.52,290219.0,54.9915,55.0005,54.9201,54.9469,290219.0
2020-02-21 11:00:00,61.52,61.62,61.51,61.6,155581.0,54.9469,55.0362,54.9379,55.0183,155581.0
2020-02-21 11:30:00,61.61,61.69,61.61,61.67,99591.0,55.0273,55.0987,55.0273,55.0809,99591.0
2020-02-21 12:00:00,61.66,61.67,61.6,61.61,67945.0,55.0719,55.0809,55.0183,55.0273,67945.0
2020-02-21 12:30:00,61.62,61.65,61.6,61.63,53156.0,55.0362,55.063,55.0183,55.0451,53156.0
2020-02-21 13:00:00,61.62,61.67,61.57,61.57,130826.0,55.0362,55.0809,54.9915,54.9915,130826.0
2020-02-21 13:30:00,61.57,61.67,61.55,61.67,110794.0,54.9915,55.0809,54.9737,55.0809,110794.0
2020-02-21 14:00:00,61.66,61.74,61.65,61.72,161795.0,55.0719,55.1434,55.063,55.1255,161795.0
2020-02-21 14:30:00,61.72,61.74,61.6,61.65,174442.0,55.1255,55.1434,55.0183,55.063,174442.0
2020-02-21 15:00:00,61.65,61.66,61.57,61.62,133689.0,55.063,55.0719,54.9915,55.0362,133689.0
2020-02-21 15:30:00,61.63,61.64,61.52,61.56,324514.0,55.0451,55.0541,54.9469,54.9826,324514.0
2020-02-24 09:30:00,60.64,61.03,60.63,60.87,1180683.0,54.2668,54.6158,54.2578,54.4726,1180683.0
2020-02-24 10:00:00,60.87,60.91,60.7,60.74,639216.0,54.4726,54.5084,54.3205,54.3563,639216.0
2020-02-24 10:30:00,60.73,60.91,60.72,60.89,430589.0,54.3473,54.5084,54.3384,54.4905,430589.0
2020-02-24 11:00:00,60.9,60.97,60.8,60.9,554301.0,54.4994,54.5621,54.41,54.4994,554301.0
2020-02-24 11:30:00,60.9,60.94,60.72,60.75,388189.0,54.4994,54.5352,54.3384,54.3652,388189.0
2020-02-24 12:00:00,60.74,60.74,60.52,60.53,215438.0,54.3563,54.3563,54.1594,54.1683,215438.0
2020-02-24 12:30:00,60.52,60.59,60.43,60.43,216607.0,54.1594,54.222,54.0788,54.0788,216607.0
2020-02-24 13:00:00,60.42,60.42,60.25,60.42,360958.0,54.0699,54.0699,53.9178,54.0699,360958.0
2020-02-24 13:30:00,60.42,60.58,60.38,60.55,222129.0,54.0699,54.2131,54.0341,54.1862,222129.0
2020-02-24 14:00:00,60.54,60.59,60.41,60.58,309312.0,54.1773,54.222,54.0609,54.2131,309312.0
2020-02-24 14:30:00,60.59,60.66,60.53,60.64,642008.0,54.222,54.2847,54.1683,54.2668,642008.0
2020-02-24 15:00:00,60.65,60.7,60.58,60.59,515644.0,54.2757,54.3205,54.2131,54.222,515644.0
2020-02-24 15:30:00,60.6,60.63,60.37,60.38,995455.0,54.231,54.2578,54.0251,54.0341,995455.0
2020-02-25 09:30:00,60.48,60.55,60.27,60.37,943174.0,54.1236,54.1862,53.9357,54.0251,943174.0
2020-02-25 10:00:00,60.36,60.46,60.07,60.08,556520.0,54.0162,54.1057,53.7567,53.7656,556520.0
2020-02-25 10:30:00,60.08,60.24,59.93,60.13,751788.0,53.7656,53.9088,53.6314,53.8104,751788.0
2020-02-25 11:00:00,60.13,60.19,59.84,59.94,780770.0,53.8104,53.8641,53.5508,53.6403,780770.0
2020-02-25 11:30:00,59.94,60.03,59.87,59.93,380958.0,53.6403,53.7209,53.5777,53.6314,380958.0
2020-02-25 12:00:00,59.94,59.98,59.71,59.73,331137.0,53.6403,53.6761,53.4345,53.4524,331137.0
2020-02-25 12:30:00,59.73,59.82,59.52,59.54,853042.0,53.4524,53.5329,53.2645,53.2824,853042.0
2020-02-25 13:00:00,59.53,59.64,59.44,59.49,520416.0,53.2734,53.3719,53.1929,53.2376,520416.0
2020-02-25 13:30:00,59.49,59.5,59.32,59.32,845933.0,53.2376,53.2466,53.0855,53.0855,845933.0
2020-02-25 14:00:00,59.31,59.33,58.92,58.94,807403.0,53.0765,53.0944,52.7275,52.7454,807403.0
2020-02-25 14:30:00,58.93,59.18,58.83,59.09,1368589.0,52.7365,52.9602,52.647,52.8797,1368589.0
2020-02-25 15:00:00,59.1,59.29,58.9,59.01,1330123.0,52.8886,53.0587,52.7096,52.8081,1330123.0
2020-02-25 15:30:00,59.0,59.11,58.75,58.85,1913502.0,52.7991,52.8976,52.5754,52.6649,1913502.0
2020-02-26 09:30:00,59.02,59.43,58.98,59.09,1250561.0,52.817,53.1839,52.7812,52.8797,1250561.0
2020-02-26 10:00:00,59.08,59.38,58.99,59.27,935685.0,52.8707,53.1392,52.7902,53.0408,935685.0
2020-02-26 10:30:00,59.27,59.55,59.27,59.46,794844.0,53.0408,53.2913,53.0408,53.2108,794844.0
2020-02-26 11:00:00,59.44,59.49,59.34,59.45,480997.0,53.1929,53.2376,53.1034,53.2018,480997.0
2020-02-26 11:30:00,59.44,59.44,59.13,59.16,387334.0,53.1929,53.1929,52.9155,52.9423,387334.0
2020-02-26 12:00:00,59.15,59.17,58.78,58.91,846417.0,52.9334,52.9513,52.6023,52.7186,846417.0
2020-02-26 12:30:00,58.92,59.11,58.91,59.0,620195.0,52.7275,52.8976,52.7186,52.7991,620195.0
2020-02-26 13:00:00,59.0,59.07,58.88,58.98,313212.0,52.7991,52.8618,52.6917,52.7812,313212.0
2020-02-26 13:30:00,58.97,58.98,58.47,58.49,1610374.0,52.7723,52.7812,52.3248,52.3427,1610374.0
2020-02-26 14:00:00,58.49,58.8,58.44,58.69,414977.0,52.3427,52.6201,52.298,52.5217,414977.0
2020-02-26 14:30:00,58.7,58.79,58.52,58.53,510372.0,52.5307,52.6112,52.3696,52.3785,510372.0
2020-02-26 15:00:00,58.56,58.81,58.5,58.54,946125.0,52.4054,52.6291,52.3517,52.3875,946125.0
2020-02-26 15:30:00,58.54,58.68,58.34,58.37,2078304.0,52.3875,52.5128,52.2085,52.2353,2078304.0
2020-02-27 09:30:00,57.83,58.13,57.64,57.77,1147222.0,51.7521,52.0206,51.5821,51.6984,1147222.0
2020-02-27 10:00:00,57.77,57.86,57.27,57.3,1193203.0,51.6984,51.7789,51.251,51.2778,1193203.0
2020-02-27 10:30:00,57.3,57.58,56.98,57.58,877223.0,51.2778,51.5284,50.9914,51.5284,877223.0
2020-02-27 11:00:00,57.59,57.69,57.45,57.5,585532.0,51.5373,51.6268,51.412,51.4568,585532.0
2020-02-27 11:30:00,57.5,57.61,57.19,57.58,545062.0,51.4568,51.5552,51.1794,51.5284,545062.0
2020-02-27 12:00:00,57.58,57.85,57.52,57.75,510894.0,51.5284,51.77,51.4747,51.6805,510894.0
2020-02-27 12:30:00,57.74,57.96,57.71,57.72,416811.0,51.6716,51.8684,51.6447,51.6537,416811.0
2020-02-27 13:00:00,57.71,57.97,57.61,57.62,386263.0,51.6447,51.8774,51.5552,51.5642,386263.0
2020-02-27 13:30:00,57.62,57.66,57.06,57.11,655648.0,51.5642,51.6,51.063,51.1078,655648.0
2020-02-27 14:00:00,57.11,57.19,56.87,57.18,553558.0,51.1078,51.1794,50.893,51.1704,553558.0
2020-02-27 14:30:00,57.17,57.17,56.84,56.87,380556.0,51.1615,51.1615,50.8661,50.893,380556.0
2020-02-27 15:00:00,56.86,57.02,56.68,56.68,1022645.0,50.884,51.0272,50.723,50.723,1022645.0
2020-02-27 15:30:00,56.68,56.7,55.63,55.63,2190056.0,50.723,50.7409,49.7833,49.7833,2190056.0
2020-02-28 09:30:00,54.43,54.67,53.29,53.43,2539272.0,48.7094,48.9242,47.6892,47.8145,2539272.0
2020-02-28 10:00:00,53.41,53.42,52.97,52.99,1343125.0,47.7966,47.8056,47.4029,47.4208,1343125.0
2020-02-28 10:30:00,52.99,53.69,52.96,53.5,1004536.0,47.4208,48.0472,47.3939,47.8772,1004536.0
2020-02-28 11:00:00,53.49,53.78,53.23,53.73,1714672.0,47.8682,48.1277,47.6356,48.083,1714672.0
2020-02-28 11:30:00,53.74,54.36,53.67,53.84,1245765.0,48.092,48.6468,48.0293,48.1814,1245765.0
2020-02-28 12:00:00,53.84,54.13,53.56,54.12,655825.0,48.1814,48.441,47.9309,48.432,655825.0
2020-02-28 12:30:00,54.14,54.41,53.97,54.38,972490.0,48.4499,48.6915,48.2978,48.6647,972490.0
2020-02-28 13:00:00,54.38,54.43,53.98,54.13,586070.0,48.6647,48.7094,48.3067,48.441,586070.0
2020-02-28 13:30:00,54.12,54.12,53.51,53.7,640793.0,48.432,48.432,47.8861,48.0562,640793.0
2020-02-28 14:00:00,53.7,53.82,53.33,53.66,601808.0,48.0562,48.1635,47.725,48.0204,601808.0
2020-02-28 14:30:00,53.66,54.31,53.62,53.97,1194208.0,48.0204,48.602,47.9846,48.2978,1194208.0
2020-02-28 15:00:00,53.97,54.06,53.39,53.39,1605542.0,48.2978,48.3783,47.7787,47.7787,1605542.0
2020-02-28 15:30:00,53.38,54.21,53.18,54.21,3377163.0,47.7698,48.5126,47.5908,48.5126,3377163.0
2020-03-02 09:30:00,54.37,54.94,54.25,54.66,1613818.0,48.6557,49.1658,48.5484,48.9153,1613818.0
2020-03-02 10:00:00,54.66,54.84,54.39,54.83,655644.0,48.9153,49.0763,48.6736,49.0674,655644.0
2020-03-02 10:30:00,54.86,55.48,54.74,55.19,904721.0,49.0942,49.6491,48.9869,49.3896,904721.0
2020-03-02 11:00:00,55.19,55.82,55.18,55.74,1115668.0,49.3896,49.9533,49.3806,49.8818,1115668.0
2020-03-02 11:30:00,55.75,56.06,55.65,56.02,1021802.0,49.8907,50.1681,49.8012,50.1323,1021802.0
2020-03-02 12:00:00,56.02,56.11,55.74,55.91,614754.0,50.1323,50.2129,49.8818,50.0339,614754.0
2020-03-02 12:30:00,55.91,56.12,55.91,56.06,6208939.0,50.0339,50.2218,50.0339,50.1681,6208939.0
2020-03-02 13:00:00,56.06,56.15,55.66,55.76,724031.0,50.1681,50.2487,49.8102,49.8997,724031.0
2020-03-02 13:30:00,55.76,56.07,55.73,56.04,646560.0,49.8997,50.1771,49.8728,50.1502,646560.0
2020-03-02 14:00:00,56.03,56.15,55.8,55.8,440457.0,50.1413,50.2487,49.9354,49.9354,440457.0
2020-03-02 14:30:00,55.81,55.87,55.37,55.49,628861.0,49.9444,49.9981,49.5506,49.658,628861.0
2020-03-02 15:00:00,55.5,56.08,55.49,56.01,847755.0,49.667,50.186,49.658,50.1234,847755.0
2020-03-02 15:30:00,56.02,56.94,55.98,56.93,2173794.0,50.1323,50.9556,50.0965,50.9467,2173794.0
2020-03-03 09:30:00,56.97,57.01,56.46,56.61,653142.0,50.9825,51.0183,50.5261,50.6603,653142.0
2020-03-03 10:00:00,56.6,57.93,56.59,57.37,1186938.0,50.6514,51.8416,50.6424,51.3404,1186938.0
2020-03-03 10:30:00,57.35,57.75,57.26,57.57,1119549.0,51.3225,51.6805,51.242,51.5194,1119549.0
2020-03-03 11:00:00,57.57,57.6,56.06,56.24,1097369.0,51.5194,51.5463,50.1681,50.3292,1097369.0
2020-03-03 11:30:00,56.21,57.14,56.2,57.12,562347.0,50.3024,51.1346,50.2934,51.1167,562347.0
2020-03-03 12:00:00,57.12,57.31,56.84,56.93,793357.0,51.1167,51.2867,50.8661,50.9467,793357.0
2020-03-03 12:30:00,56.93,57.07,56.73,56.83,588079.0,50.9467,51.072,50.7677,50.8572,588079.0
2020-03-03 13:00:00,56.81,56.81,56.34,56.53,514268.0,50.8393,50.8393,50.4187,50.5887,514268.0
2020-03-03 13:30:00,56.53,56.67,56.13,56.14,569111.0,50.5887,50.714,50.2308,50.2397,569111.0
2020-03-03 14:00:00,56.15,56.25,55.64,56.16,737666.0,50.2487,50.3382,49.7923,50.2576,737666.0
2020-03-03 14:30:00,56.17,56.4,55.8,56.28,498984.0,50.2666,50.4724,49.9354,50.365,498984.0
2020-03-03 15:00:00,56.29,56.8,56.21,56.78,642131.0,50.3739,50.8303,50.3024,50.8125,642131.0
2020-03-03 15:30:00,56.78,56.78,55.82,55.99,1538656.0,50.8125,50.8125,49.9533,50.1055,1538656.0
2020-03-04 09:30:00,56.87,57.42,56.81,57.06,822575.0,50.893,51.3852,50.8393,51.063,822575.0
2020-03-04 10:00:00,57.07,57.44,56.84,57.35,446952.0,51.072,51.4031,50.8661,51.3225,446952.0
2020-03-04 10:30:00,57.36,57.37,57.02,57.1,387025.0,51.3315,51.3404,51.0272,51.0988,387025.0
2020-03-04 11:00:00,57.07,57.19,56.91,57.17,448801.0,51.072,51.1794,50.9288,51.1615,448801.0
2020-03-04 11:30:00,57.18,57.23,56.91,57.14,315399.0,51.1704,51.2152,50.9288,51.1346,315399.0
2020-03-04 12:00:00,57.12,57.44,57.12,57.41,194524.0,51.1167,51.4031,51.1167,51.3762,194524.0
2020-03-04 12:30:00,57.42,57.67,57.36,57.65,473120.0,51.3852,51.6089,51.3315,51.591,473120.0
2020-03-04 13:00:00,57.65,57.93,57.65,57.87,427699.0,51.591,51.8416,51.591,51.7879,427699.0
2020-03-04 13:30:00,57.88,58.06,57.87,57.99,335837.0,51.7968,51.9579,51.7879,51.8953,335837.0
2020-03-04 14:00:00,58.0,58.12,57.87,58.06,209419.0,51.9042,52.0116,51.7879,51.9579,209419.0
2020-03-04 14:30:00,58.09,58.15,57.97,58.09,509177.0,51.9848,52.0385,51.8774,51.9848,509177.0
2020-03-04 15:00:00,58.08,58.39,58.07,58.39,316397.0,51.9758,52.2532,51.9669,52.2532,316397.0
2020-03-04 15:30:00,58.4,58.74,58.36,58.71,1186296.0,52.2622,52.5665,52.2264,52.5396,1186296.0
2020-03-05 09:30:00,57.61,57.77,57.31,57.46,833159.0,51.5552,51.6984,51.2867,51.421,833159.0
2020-03-05 10:00:00,57.45,57.71,57.42,57.47,331974.0,51.412,51.6447,51.3852,51.4299,331974.0
2020-03-05 10:30:00,57.47,57.74,57.45,57.71,189506.0,51.4299,51.6716,51.412,51.6447,189506.0
2020-03-05 11:00:00,57.71,58.12,57.69,58.05,304496.0,51.6447,52.0116,51.6268,51.949,304496.0
2020-03-05 11:30:00,58.06,58.06,57.56,57.62,339469.0,51.9579,51.9579,51.5105,51.5642,339469.0
2020-03-05 12:00:00,57.63,57.71,57.38,57.46,182260.0,51.5731,51.6447,51.3494,51.421,182260.0
2020-03-05 12:30:00,57.46,57.59,57.12,57.25,320381.0,51.421,51.5373,51.1167,51.2331,320381.0
2020-03-05 13:00:00,57.25,57.31,57.05,57.3,272639.0,51.2331,51.2867,51.0541,51.2778,272639.0
2020-03-05 13:30:00,57.3,57.53,57.22,57.34,372823.0,51.2778,51.4836,51.2062,51.3136,372823.0
2020-03-05 14:00:00,57.34,57.34,56.86,56.94,408009.0,51.3136,51.3136,50.884,50.9556,408009.0
2020-03-05 14:30:00,56.95,57.22,56.95,57.11,351639.0,50.9646,51.2062,50.9646,51.1078,351639.0
2020-03-05 15:00:00,57.12,57.13,56.77,56.93,465791.0,51.1167,51.1257,50.8035,50.9467,465791.0
2020-03-05 15:30:00,56.92,57.46,56.86,57.35,1196849.0,50.9377,51.421,50.884,51.3225,1196849.0
2020-03-06 09:30:00,55.81,55.9,55.23,55.54,711320.0,49.9444,50.0249,49.4254,49.7028,711320.0
2020-03-06 10:00:00,55.63,56.07,55.47,56.05,728063.0,49.7833,50.1771,49.6401,50.1592,728063.0
2020-03-06 10:30:00,56.03,56.5,55.88,56.39,795629.0,50.1413,50.5619,50.007,50.4634,795629.0
2020-03-06 11:00:00,56.39,56.46,56.15,56.24,628138.0,50.4634,50.5261,50.2487,50.3292,628138.0
2020-03-06 11:30:00,56.25,56.42,55.96,56.11,528115.0,50.3382,50.4903,50.0786,50.2129,528115.0
2020-03-06 12:00:00,56.12,56.14,55.7,55.73,358799.0,50.2218,50.2397,49.846,49.8728,358799.0
2020-03-06 12:30:00,55.74,56.22,55.71,55.99,502872.0,49.8818,50.3113,49.8549,50.1055,502872.0
2020-03-06 13:00:00,55.98,56.42,55.97,56.24,229584.0,50.0965,50.4903,50.0876,50.3292,229584.0
2020-03-06 13:30:00,56.24,56.31,55.82,55.87,359906.0,50.3292,50.3918,49.9533,49.9981,359906.0
2020-03-06 14:00:00,55.88,55.95,55.68,55.87,318625.0,50.007,50.0697,49.8281,49.9981,318625.0
2020-03-06 14:30:00,55.88,55.91,55.23,55.3,333151.0,50.007,50.0339,49.4254,49.488,333151.0
2020-03-06 15:00:00,55.28,55.84,55.2,55.69,826591.0,49.4701,49.9712,49.3985,49.837,826591.0
2020-03-06 15:30:00,55.68,56.98,55.6,56.73,1745103.0,49.8281,50.9914,49.7565,50.7677,1745103.0
2020-03-09 09:30:00,53.03,54.22,52.23,53.87,622650.0,47.4566,48.5215,46.7407,48.2083,622650.0
2020-03-09 10:00:00,53.9,54.35,53.62,54.18,609349.0,48.2351,48.6378,47.9846,48.4857,609349.0
2020-03-09 10:30:00,54.17,54.32,53.64,53.64,706125.0,48.4768,48.611,48.0025,48.0025,706125.0
2020-03-09 11:00:00,53.65,54.33,53.57,54.25,590612.0,48.0114,48.6199,47.9398,48.5484,590612.0
2020-03-09 11:30:00,54.19,54.73,54.09,54.34,446381.0,48.4947,48.9779,48.4052,48.6289,446381.0
2020-03-09 12:00:00,54.32,54.53,54.09,54.13,753996.0,48.611,48.7989,48.4052,48.441,753996.0
2020-03-09 12:30:00,54.12,54.21,53.71,53.88,358621.0,48.432,48.5126,48.0651,48.2172,358621.0
2020-03-09 13:00:00,53.88,54.0,53.66,53.71,253072.0,48.2172,48.3246,48.0204,48.0651,253072.0
2020-03-09 13:30:00,53.69,53.69,53.02,53.11,136859.0,48.0472,48.0472,47.4476,47.5282,136859.0
2020-03-09 14:00:00,53.17,53.4,52.75,52.94,260848.0,47.5819,47.7877,47.206,47.376,260848.0
2020-03-09 14:30:00,52.94,53.42,52.67,53.24,512761.0,47.376,47.8056,47.1344,47.6445,512761.0
2020-03-09 15:00:00,53.24,53.76,53.04,53.54,523797.0,47.6445,48.1099,47.4655,47.913,523797.0
2020-03-09 15:30:00,53.52,54.03,53.15,53.15,1426734.0,47.8951,48.3515,47.564,47.564,1426734.0
2020-03-10 09:30:00,54.34,54.6,54.1,54.25,558883.0,48.6289,48.8616,48.4141,48.5484,558883.0
2020-03-10 10:00:00,54.28,54.73,54.17,54.2,300287.0,48.5752,48.9779,48.4768,48.5036,300287.0
2020-03-10 10:30:00,54.19,54.19,53.58,53.58,430158.0,48.4947,48.4947,47.9488,47.9488,430158.0
2020-03-10 11:00:00,53.58,53.81,52.66,52.66,718539.0,47.9488,48.1546,47.1255,47.1255,718539.0
2020-03-10 11:30:00,52.67,53.15,52.48,52.76,792987.0,47.1344,47.564,46.9644,47.215,792987.0
2020-03-10 12:00:00,52.76,53.5,52.76,53.1,580861.0,47.215,47.8772,47.215,47.5192,580861.0
2020-03-10 12:30:00,53.08,53.37,52.67,53.21,467367.0,47.5013,47.7608,47.1344,47.6177,467367.0
2020-03-10 13:00:00,53.2,53.59,52.89,53.26,915582.0,47.6087,47.9577,47.3313,47.6624,915582.0
2020-03-10 13:30:00,53.27,53.35,52.56,52.68,688184.0,47.6713,47.7429,47.036,47.1434,688184.0
2020-03-10 14:00:00,52.7,53.07,52.51,53.0,772132.0,47.1613,47.4924,46.9912,47.4297,772132.0
2020-03-10 14:30:00,53.01,53.81,52.95,53.59,877890.0,47.4387,48.1546,47.385,47.9577,877890.0
2020-03-10 15:00:00,53.6,54.54,53.54,54.12,705669.0,47.9667,48.8079,47.913,48.432,705669.0
2020-03-10 15:30:00,54.09,54.95,53.86,54.93,1327329.0,48.4052,49.1748,48.1993,49.1569,1327329.0
2020-03-11 09:30:00,53.54,53.64,53.12,53.4,524621.0,47.913,48.0025,47.5371,47.7877,524621.0
2020-03-11 10:00:00,53.39,53.61,53.02,53.07,232940.0,47.7787,47.9756,47.4476,47.4924,232940.0
2020-03-11 10:30:00,53.06,53.28,52.76,52.98,412495.0,47.4834,47.6803,47.215,47.4118,412495.0
2020-03-11 11:00:00,52.99,53.18,52.54,52.6,354293.0,47.4208,47.5908,47.0181,47.0718,354293.0
2020-03-11 11:30:00,52.62,52.92,52.55,52.78,401106.0,47.0897,47.3581,47.027,47.2328,401106.0
2020-03-11 12:00:00,52.79,53.23,52.61,52.67,254751.0,47.2418,47.6356,47.0807,47.1344,254751.0
2020-03-11 12:30:00,52.66,52.71,52.21,52.45,432470.0,47.1255,47.1702,46.7228,46.9375,432470.0
2020-03-11 13:00:00,52.44,52.61,52.12,52.53,290006.0,46.9286,47.0807,46.6422,47.0091,290006.0
2020-03-11 13:30:00,52.54,52.63,52.24,52.54,450090.0,47.0181,47.0986,46.7496,47.0181,450090.0
2020-03-11 14:00:00,52.54,52.58,52.12,52.2,459718.0,47.0181,47.0539,46.6422,46.7138,459718.0
2020-03-11 14:30:00,52.19,52.54,52.05,52.11,472361.0,46.7049,47.0181,46.5796,46.6333,472361.0
2020-03-11 15:00:00,52.1,52.22,51.63,52.03,916262.0,46.6243,46.7317,46.2037,46.5617,916262.0
2020-03-11 15:30:00,52.01,52.61,51.96,52.22,1892786.0,46.5438,47.0807,46.499,46.7317,1892786.0
2020-03-12 09:30:00,49.12,49.12,43.76,46.2,1087951.0,43.9575,43.9575,39.1608,41.3444,1087951.0
2020-03-12 10:00:00,46.49,48.87,46.49,48.74,1275871.0,41.6039,43.7338,41.6039,43.6175,1275871.0
2020-03-12 10:30:00,48.74,49.23,48.67,49.08,989820.0,43.6175,44.056,43.5548,43.9217,989820.0
2020-03-12 11:00:00,49.05,49.05,48.12,48.37,613885.0,43.8949,43.8949,43.0626,43.2863,613885.0
2020-03-12 11:30:00,48.37,48.62,47.8,48.08,559484.0,43.2863,43.5101,42.7762,43.0268,559484.0
2020-03-12 12:00:00,48.07,48.31,47.71,48.19,680976.0,43.0179,43.2326,42.6957,43.1253,680976.0
2020-03-12 12:30:00,48.17,49.73,47.65,49.49,872704.0,43.1074,44.5034,42.642,44.2886,872704.0
2020-03-12 13:00:00,49.49,50.55,48.9,49.08,1372640.0,44.2886,45.2372,43.7606,43.9217,1372640.0
2020-03-12 13:30:00,49.04,49.26,48.15,48.97,686951.0,43.8859,44.0828,43.0895,43.8233,686951.0
2020-03-12 14:00:00,48.96,49.12,48.12,48.35,776159.0,43.8143,43.9575,43.0626,43.2684,776159.0
2020-03-12 14:30:00,48.34,48.75,47.93,47.93,1072004.0,43.2595,43.6264,42.8926,42.8926,1072004.0
2020-03-12 15:00:00,47.96,48.51,47.69,47.73,913915.0,42.9194,43.4116,42.6778,42.7136,913915.0
2020-03-12 15:30:00,47.73,48.5,47.23,47.3,2464721.0,42.7136,43.4027,42.2662,42.3288,2464721.0
2020-03-13 09:30:00,49.53,49.94,48.36,48.6,516525.0,44.3244,44.6913,43.2774,43.4922,516525.0
2020-03-13 10:00:00,48.59,49.39,48.4,48.94,594553.0,43.4832,44.1991,43.3132,43.7964,594553.0
2020-03-13 10:30:00,48.94,49.03,47.84,47.89,328269.0,43.7964,43.877,42.812,42.8568,328269.0
2020-03-13 11:00:00,47.89,48.36,47.47,47.47,397729.0,42.8568,43.2774,42.4809,42.4809,397729.0
2020-03-13 11:30:00,47.48,47.77,47.06,47.68,460609.0,42.4899,42.7494,42.114,42.6689,460609.0
2020-03-13 12:00:00,47.68,47.8,47.3,47.47,1389276.0,42.6689,42.7762,42.3288,42.4809,1389276.0
2020-03-13 12:30:00,47.45,48.62,47.45,48.23,625037.0,42.463,43.5101,42.463,43.1611,625037.0
2020-03-13 13:00:00,48.24,48.71,47.77,48.67,467129.0,43.17,43.5906,42.7494,43.5548,467129.0
2020-03-13 13:30:00,48.67,48.83,48.3,48.69,525022.0,43.5548,43.698,43.2237,43.5727,525022.0
2020-03-13 14:00:00,48.67,48.67,48.03,48.2,568134.0,43.5548,43.5548,42.9821,43.1342,568134.0
2020-03-13 14:30:00,48.2,48.5,47.81,48.49,555723.0,43.1342,43.4027,42.7852,43.3937,555723.0
2020-03-13 15:00:00,48.5,48.94,48.31,48.86,627154.0,43.4027,43.7964,43.2326,43.7248,627154.0
2020-03-13 15:30:00,48.87,50.7,47.77,50.7,1561310.0,43.7338,45.3715,42.7494,45.3715,1561310.0
2020-03-16 09:30:00,45.57,46.57,44.2,46.32,438833.0,40.7806,41.6755,39.5546,41.4518,438833.0
2020-03-16 10:00:00,46.33,46.39,45.41,46.1,379223.0,41.4607,41.5144,40.6374,41.2549,379223.0
2020-03-16 10:30:00,46.08,47.34,46.08,46.92,591497.0,41.237,42.3646,41.237,41.9887,591497.0
2020-03-16 11:00:00,46.94,48.3,46.81,47.93,519299.0,42.0066,43.2237,41.8903,42.8926,519299.0
2020-03-16 11:30:00,47.94,48.05,47.05,47.45,756947.0,42.9015,43.0,42.1051,42.463,756947.0
2020-03-16 12:00:00,47.43,47.47,46.75,47.02,779813.0,42.4451,42.4809,41.8366,42.0782,779813.0
2020-03-16 12:30:00,47.03,47.3,46.31,46.53,423217.0,42.0872,42.3288,41.4428,41.6397,423217.0
2020-03-16 13:00:00,46.52,46.99,46.43,46.59,264649.0,41.6308,42.0514,41.5502,41.6934,264649.0
2020-03-16 13:30:00,46.56,46.56,46.0,46.28,318540.0,41.6666,41.6666,41.1654,41.416,318540.0
2020-03-16 14:00:00,46.27,46.27,45.82,46.11,289572.0,41.407,41.407,41.0043,41.2639,289572.0
2020-03-16 14:30:00,46.13,46.95,46.09,46.63,469950.0,41.2818,42.0156,41.246,41.7292,469950.0
2020-03-16 15:00:00,46.67,46.89,45.82,45.86,1957141.0,41.765,41.9619,41.0043,41.0401,1957141.0
2020-03-16 15:30:00,45.85,45.86,44.32,44.4,2468555.0,41.0312,41.0401,39.662,39.7336,2468555.0
2020-03-17 09:30:00,45.27,45.9,44.54,44.66,960930.0,40.5121,41.0759,39.8589,39.9663,960930.0
2020-03-17 10:00:00,44.68,45.98,44.45,45.86,525669.0,39.9842,41.1475,39.7783,41.0401,525669.0
2020-03-17 10:30:00,45.87,46.24,45.42,46.17,558975.0,41.0491,41.3802,40.6464,41.3176,558975.0
2020-03-17 11:00:00,46.16,47.06,46.06,46.67,522251.0,41.3086,42.114,41.2191,41.765,522251.0
2020-03-17 11:30:00,46.71,47.09,46.47,47.03,601187.0,41.8008,42.1409,41.586,42.0872,601187.0
2020-03-17 12:00:00,47.08,47.97,46.96,47.06,804428.0,42.1319,42.9284,42.0245,42.114,804428.0
2020-03-17 12:30:00,47.06,47.18,46.68,46.99,321361.0,42.114,42.2214,41.774,42.0514,321361.0
2020-03-17 13:00:00,47.01,47.21,46.31,46.7,324958.0,42.0693,42.2483,41.4428,41.7919,324958.0
2020-03-17 13:30:00,46.73,47.42,46.56,47.29,314430.0,41.8187,42.4362,41.6666,42.3198,314430.0
2020-03-17 14:00:00,47.31,48.05,47.06,47.91,533617.0,42.3377,43.0,42.114,42.8747,533617.0
2020-03-17 14:30:00,47.92,48.32,47.23,47.47,864819.0,42.8836,43.2416,42.2662,42.4809,864819.0
2020-03-17 15:00:00,47.5,47.5,46.78,46.86,798524.0,42.5078,42.5078,41.8634,41.935,798524.0
2020-03-17 15:30:00,46.82,48.16,46.82,48.16,2466451.0,41.8992,43.0984,41.8992,43.0984,2466451.0
2020-03-18 09:30:00,45.42,45.96,44.66,45.66,663436.0,40.6464,41.1296,39.9663,40.8612,663436.0
2020-03-18 10:00:00,45.69,46.43,45.31,45.77,417027.0,40.888,41.5502,40.5479,40.9596,417027.0
2020-03-18 10:30:00,45.8,45.98,45.16,45.17,292193.0,40.9864,41.1475,40.4137,40.4227,292193.0
2020-03-18 11:00:00,45.07,45.23,44.68,44.83,394270.0,40.3332,40.4763,39.9842,40.1184,394270.0
2020-03-18 11:30:00,44.86,45.57,44.67,45.57,431183.0,40.1452,40.7806,39.9752,40.7806,431183.0
2020-03-18 12:00:00,45.53,45.63,44.85,45.13,522345.0,40.7448,40.8343,40.1363,40.3869,522345.0
2020-03-18 12:30:00,45.15,45.21,44.64,44.64,752716.0,40.4048,40.4585,39.9484,39.9484,752716.0
2020-03-18 13:00:00,44.11,44.88,44.01,44.12,317218.0,39.4741,40.1631,39.3846,39.483,317218.0
2020-03-18 13:30:00,44.14,44.47,43.73,43.81,613487.0,39.5009,39.7962,39.134,39.2056,613487.0
2020-03-18 14:00:00,43.85,43.99,43.05,43.44,413290.0,39.2414,39.3667,38.5255,38.8745,413290.0
2020-03-18 14:30:00,43.37,44.09,43.15,44.07,987359.0,38.8118,39.4562,38.615,39.4383,987359.0
2020-03-18 15:00:00,44.06,44.44,43.5,43.5,1079406.0,39.4293,39.7694,38.9282,38.9282,1079406.0
2020-03-18 15:30:00,43.59,45.28,43.39,45.26,1926025.0,39.0087,40.5211,38.8297,40.5032,1926025.0
2020-03-19 09:30:00,44.7,44.8,43.35,44.1,657841.0,40.0021,40.0915,38.7939,39.4651,657841.0
2020-03-19 10:00:00,44.09,45.12,43.92,44.81,431906.0,39.4562,40.3779,39.304,40.1005,431906.0
2020-03-19 10:30:00,44.77,45.08,44.28,44.36,1206367.0,40.0647,40.3421,39.6262,39.6978,1206367.0
2020-03-19 11:00:00,44.37,45.06,44.32,45.05,323484.0,39.7067,40.3242,39.662,40.3153,323484.0
2020-03-19 11:30:00,45.03,45.35,44.71,44.73,532308.0,40.2974,40.5837,40.011,40.0289,532308.0
2020-03-19 12:00:00,44.71,44.84,43.9,44.22,375534.0,40.011,40.1273,39.2861,39.5725,375534.0
2020-03-19 12:30:00,44.25,44.61,43.9,44.32,442261.0,39.5993,39.9215,39.2861,39.662,442261.0
2020-03-19 13:00:00,44.34,44.51,44.15,44.23,370759.0,39.6799,39.832,39.5099,39.5814,370759.0
2020-03-19 13:30:00,44.23,45.09,44.13,44.84,415264.0,39.5814,40.3511,39.492,40.1273,415264.0
2020-03-19 14:00:00,44.88,45.04,44.47,44.82,207567.0,40.1631,40.3063,39.7962,40.1094,207567.0
2020-03-19 14:30:00,44.83,45.34,44.79,44.87,521657.0,40.1184,40.5748,40.0826,40.1542,521657.0
2020-03-19 15:00:00,44.84,45.07,44.19,44.91,506618.0,40.1273,40.3332,39.5457,40.19,506618.0
2020-03-19 15:30:00,44.95,45.13,44.06,44.26,1120691.0,40.2258,40.3869,39.4293,39.6083,1120691.0
2020-03-20 09:30:00,44.55,44.55,43.15,43.54,480076.0,39.8678,39.8678,38.615,38.964,480076.0
2020-03-20 10:00:00,43.57,44.24,43.57,44.13,374755.0,38.9908,39.5904,38.9908,39.492,374755.0
2020-03-20 10:30:00,44.2,44.52,43.92,44.43,202054.0,39.5546,39.841,39.304,39.7604,202054.0
2020-03-20 11:00:00,44.49,44.53,43.39,43.48,382451.0,39.8141,39.8499,38.8297,38.9103,382451.0
2020-03-20 11:30:00,43.47,43.78,43.32,43.62,478160.0,38.9013,39.1787,38.7671,39.0356,478160.0
2020-03-20 12:00:00,43.62,43.63,42.95,43.1,511338.0,39.0356,39.0445,38.436,38.5702,511338.0
2020-03-20 12:30:00,43.07,43.82,43.06,43.52,347876.0,38.5434,39.2145,38.5344,38.9461,347876.0
2020-03-20 13:00:00,43.45,43.95,43.41,43.61,307142.0,38.8834,39.3309,38.8476,39.0266,307142.0
2020-03-20 13:30:00,43.6,43.82,43.45,43.56,297322.0,39.0177,39.2145,38.8834,38.9819,297322.0
2020-03-20 14:00:00,43.55,43.82,42.95,43.17,241619.0,38.9729,39.2145,38.436,38.6329,241619.0
2020-03-20 14:30:00,43.18,43.31,42.47,42.64,303142.0,38.6418,38.7581,38.0064,38.1586,303142.0
2020-03-20 15:00:00,42.69,42.85,41.96,42.68,932389.0,38.2033,38.3465,37.55,38.1944,932389.0
2020-03-20 15:30:00,42.7,42.93,41.3,41.5,1011655.0,38.2123,38.4181,36.9594,37.1384,1011655.0
2020-03-23 09:30:00,41.04,41.26,39.64,40.74,1169032.0,36.8357,37.0332,35.5792,36.5665,1169032.0
2020-03-23 10:00:00,40.74,40.87,40.06,40.59,715715.0,36.5665,36.6832,35.9561,36.4318,715715.0
2020-03-23 10:30:00,40.59,40.81,39.87,39.87,945547.0,36.4318,36.6293,35.7856,35.7856,945547.0
2020-03-23 11:00:00,39.87,40.13,39.36,39.36,1158847.0,35.7856,36.019,35.3278,35.3278,1158847.0
2020-03-23 11:30:00,39.38,39.56,38.89,39.21,1407615.0,35.3458,35.5074,34.906,35.1932,1407615.0
2020-03-23 12:00:00,39.2,39.91,39.04,39.67,2102514.0,35.1842,35.8215,35.0406,35.6061,2102514.0
2020-03-23 12:30:00,39.68,40.47,39.45,40.35,1297331.0,35.6151,36.3241,35.4086,36.2164,1297331.0
2020-03-23 13:00:00,40.33,40.71,39.97,40.05,1269346.0,36.1985,36.5395,35.8754,35.9472,1269346.0
2020-03-23 13:30:00,40.04,40.31,39.39,39.58,1622663.0,35.9382,36.1805,35.3548,35.5253,1622663.0
2020-03-23 14:00:00,39.58,39.91,39.22,39.81,1359240.0,35.5253,35.8215,35.2022,35.7317,1359240.0
2020-03-23 14:30:00,39.82,39.9,39.31,39.34,1394235.0,35.7407,35.8125,35.283,35.3099,1394235.0
2020-03-23 15:00:00,39.35,39.5,38.73,38.82,3462713.0,35.3189,35.4535,34.7624,34.8432,3462713.0
2020-03-23 15:30:00,38.81,39.85,38.57,39.34,3374777.0,34.8342,35.7676,34.6188,35.3099,3374777.0
2020-03-24 09:30:00,41.15,42.18,41.0,41.47,759375.0,36.9345,37.859,36.7998,37.2217,759375.0
2020-03-24 10:00:00,41.49,41.75,41.3,41.71,1121122.0,37.2396,37.473,37.0691,37.4371,1121122.0
2020-03-24 10:30:00,41.68,41.99,41.55,41.72,965194.0,37.4102,37.6884,37.2935,37.4461,965194.0
2020-03-24 11:00:00,41.72,41.88,41.51,41.71,817752.0,37.4461,37.5897,37.2576,37.4371,817752.0
2020-03-24 11:30:00,41.73,42.12,41.51,42.12,930839.0,37.4551,37.8051,37.2576,37.8051,930839.0
2020-03-24 12:00:00,42.11,42.65,42.0,42.65,1054027.0,37.7961,38.2808,37.6974,38.2808,1054027.0
2020-03-24 12:30:00,42.64,42.8,42.11,42.13,1695153.0,38.2718,38.4154,37.7961,37.8141,1695153.0
2020-03-24 13:00:00,42.12,42.39,41.83,42.3,981467.0,37.8051,38.0474,37.5448,37.9667,981467.0
2020-03-24 13:30:00,42.28,42.42,41.7,41.78,465237.0,37.9487,38.0744,37.4281,37.4999,465237.0
2020-03-24 14:00:00,41.77,41.87,41.4,41.78,415187.0,37.491,37.5807,37.1589,37.4999,415187.0
2020-03-24 14:30:00,41.73,42.42,41.64,42.42,359450.0,37.4551,38.0744,37.3743,38.0744,359450.0
2020-03-24 15:00:00,42.41,42.8,42.33,42.75,723138.0,38.0654,38.4154,37.9936,38.3706,723138.0
2020-03-24 15:30:00,42.76,43.31,42.55,43.18,1750361.0,38.3795,38.8732,38.1911,38.7565,1750361.0
2020-03-25 09:30:00,43.3,43.75,42.43,42.5,541429.0,38.8642,39.2681,38.0833,38.1462,541429.0
2020-03-25 10:00:00,42.52,42.8,42.23,42.75,1476192.0,38.1641,38.4154,37.9038,38.3706,1476192.0
2020-03-25 10:30:00,42.75,43.35,42.68,43.29,1044282.0,38.3706,38.9091,38.3077,38.8552,1044282.0
2020-03-25 11:00:00,43.3,43.64,43.17,43.36,956410.0,38.8642,39.1694,38.7475,38.9181,956410.0
2020-03-25 11:30:00,43.34,43.55,43.18,43.5,227974.0,38.9001,39.0886,38.7565,39.0437,227974.0
2020-03-25 12:00:00,43.51,44.38,43.5,44.31,260941.0,39.0527,39.8336,39.0437,39.7708,260941.0
2020-03-25 12:30:00,44.3,44.92,44.18,44.73,417321.0,39.7618,40.3183,39.6541,40.1477,417321.0
2020-03-25 13:00:00,44.74,45.22,44.71,45.2,442671.0,40.1567,40.5875,40.1298,40.5696,442671.0
2020-03-25 13:30:00,45.2,45.8,45.06,45.33,599657.0,40.5696,41.1081,40.4439,40.6863,599657.0
2020-03-25 14:00:00,45.34,45.45,44.72,45.23,1422455.0,40.6952,40.794,40.1387,40.5965,1422455.0
2020-03-25 14:30:00,45.21,45.62,44.77,45.53,1530462.0,40.5786,40.9466,40.1836,40.8658,1530462.0
2020-03-25 15:00:00,45.53,45.69,45.26,45.39,2483925.0,40.8658,41.0094,40.6234,40.7401,2483925.0
2020-03-25 15:30:00,45.39,45.73,43.91,44.23,4475258.0,40.7401,41.0453,39.4117,39.6989,4475258.0
2020-03-26 09:30:00,44.51,45.65,44.41,45.57,569625.0,39.9503,40.9735,39.8605,40.9017,569625.0
2020-03-26 10:00:00,45.59,46.25,45.33,45.98,524242.0,40.9196,41.512,40.6863,41.2697,524242.0
2020-03-26 10:30:00,45.95,46.24,45.52,45.92,671009.0,41.2427,41.503,40.8568,41.2158,671009.0
2020-03-26 11:00:00,45.94,46.29,45.65,46.26,577584.0,41.2338,41.5479,40.9735,41.521,577584.0
2020-03-26 11:30:00,46.26,46.46,46.14,46.36,458794.0,41.521,41.7005,41.4133,41.6107,458794.0
2020-03-26 12:00:00,46.37,46.5,46.09,46.41,345695.0,41.6197,41.7364,41.3684,41.6556,345695.0
2020-03-26 12:30:00,46.43,46.66,46.36,46.55,448826.0,41.6736,41.88,41.6107,41.7813,448826.0
2020-03-26 13:00:00,46.57,46.69,45.99,46.14,470414.0,41.7992,41.9069,41.2786,41.4133,470414.0
2020-03-26 13:30:00,46.14,46.57,45.99,46.31,534082.0,41.4133,41.7992,41.2786,41.5659,534082.0
2020-03-26 14:00:00,46.32,46.37,45.93,46.23,384740.0,41.5748,41.6197,41.2248,41.4941,384740.0
2020-03-26 14:30:00,46.24,46.69,46.24,46.61,593930.0,41.503,41.9069,41.503,41.8351,593930.0
2020-03-26 15:00:00,46.61,46.74,46.31,46.74,808151.0,41.8351,41.9518,41.5659,41.9518,808151.0
2020-03-26 15:30:00,46.75,47.44,46.21,47.13,2230313.0,41.9608,42.5801,41.4761,42.3019,2230313.0
2020-03-27 09:30:00,45.71,46.5,45.61,46.26,856785.0,41.0273,41.7364,40.9376,41.521,856785.0
2020-03-27 10:00:00,46.26,46.55,45.99,46.12,600309.0,41.521,41.7813,41.2786,41.3953,600309.0
2020-03-27 10:30:00,46.15,46.56,45.91,46.48,345437.0,41.4223,41.7903,41.2068,41.7184,345437.0
2020-03-27 11:00:00,46.47,46.96,46.42,46.61,497821.0,41.7095,42.1493,41.6646,41.8351,497821.0
2020-03-27 11:30:00,46.6,46.72,46.16,46.22,597620.0,41.8262,41.9339,41.4312,41.4851,597620.0
2020-03-27 12:00:00,46.21,46.55,46.15,46.45,1085268.0,41.4761,41.7813,41.4223,41.6915,1085268.0
2020-03-27 12:30:00,46.45,46.88,46.41,46.87,299943.0,41.6915,42.0775,41.6556,42.0685,299943.0
2020-03-27 13:00:00,46.87,46.98,46.62,46.72,304937.0,42.0685,42.1672,41.8441,41.9339,304937.0
2020-03-27 13:30:00,46.71,47.31,46.7,47.04,382860.0,41.9249,42.4634,41.9159,42.2211,382860.0
2020-03-27 14:00:00,47.05,47.31,46.91,47.22,290205.0,42.2301,42.4634,42.1044,42.3826,290205.0
2020-03-27 14:30:00,47.22,47.63,47.18,47.63,479954.0,42.3826,42.7506,42.3467,42.7506,479954.0
2020-03-27 15:00:00,47.62,48.45,47.5,48.28,759122.0,42.7417,43.4866,42.634,43.3341,759122.0
2020-03-27 15:30:00,48.28,48.34,46.7,46.95,3147644.0,43.3341,43.3879,41.9159,42.1403,3147644.0
2020-03-30 09:30:00,47.3,47.81,46.83,47.09,654031.0,42.4544,42.9122,42.0326,42.266,654031.0
2020-03-30 10:00:00,47.08,47.33,46.91,47.03,615724.0,42.257,42.4814,42.1044,42.2121,615724.0
2020-03-30 10:30:00,47.03,47.28,46.78,46.86,442463.0,42.2121,42.4365,41.9877,42.0595,442463.0
2020-03-30 11:00:00,46.87,47.46,46.83,47.43,406879.0,42.0685,42.5981,42.0326,42.5711,406879.0
2020-03-30 11:30:00,47.44,47.49,47.3,47.42,282469.0,42.5801,42.625,42.4544,42.5622,282469.0
2020-03-30 12:00:00,47.41,47.7,47.29,47.67,285918.0,42.5532,42.8135,42.4455,42.7865,285918.0
2020-03-30 12:30:00,47.68,47.77,47.46,47.74,239295.0,42.7955,42.8763,42.5981,42.8494,239295.0
2020-03-30 13:00:00,47.71,47.78,47.55,47.71,202905.0,42.8224,42.8853,42.6788,42.8224,202905.0
2020-03-30 13:30:00,47.71,47.74,47.4,47.59,280566.0,42.8224,42.8494,42.5442,42.7147,280566.0
2020-03-30 14:00:00,47.58,47.63,47.28,47.59,319189.0,42.7058,42.7506,42.4365,42.7147,319189.0
2020-03-30 14:30:00,47.57,47.93,47.54,47.83,210755.0,42.6968,43.0199,42.6699,42.9302,210755.0
2020-03-30 15:00:00,47.86,48.21,47.67,47.87,599805.0,42.9571,43.2712,42.7865,42.9661,599805.0
2020-03-30 15:30:00,47.88,48.5,47.77,48.32,2481994.0,42.975,43.5315,42.8763,43.37,2481994.0
2020-03-31 09:30:00,48.12,48.12,47.13,47.23,623972.0,43.1904,43.1904,42.3019,42.3916,623972.0
2020-03-31 10:00:00,47.24,47.72,47.22,47.59,400998.0,42.4006,42.8314,42.3826,42.7147,400998.0
2020-03-31 10:30:00,47.56,47.79,47.49,47.52,334584.0,42.6878,42.8942,42.625,42.6519,334584.0
2020-03-31 11:00:00,47.52,47.71,47.34,47.7,211281.0,42.6519,42.8224,42.4903,42.8135,211281.0
2020-03-31 11:30:00,47.69,47.79,47.62,47.65,196297.0,42.8045,42.8942,42.7417,42.7686,196297.0
2020-03-31 12:00:00,47.65,47.74,47.28,47.33,538839.0,42.7686,42.8494,42.4365,42.4814,538839.0
2020-03-31 12:30:00,47.33,47.33,46.96,47.07,200427.0,42.4814,42.4814,42.1493,42.248,200427.0
2020-03-31 13:00:00,47.06,47.22,46.86,46.98,310189.0,42.239,42.3826,42.0595,42.1672,310189.0
2020-03-31 13:30:00,46.97,47.23,46.9,47.19,173331.0,42.1583,42.3916,42.0954,42.3557,173331.0
2020-03-31 14:00:00,47.18,47.19,46.93,47.17,278558.0,42.3467,42.3557,42.1223,42.3378,278558.0
2020-03-31 14:30:00,47.17,47.45,47.15,47.32,616023.0,42.3378,42.5891,42.3198,42.4724,616023.0
2020-03-31 15:00:00,47.33,47.44,46.68,46.79,493022.0,42.4814,42.5801,41.898,41.9967,493022.0
2020-03-31 15:30:00,46.79,47.18,46.78,46.97,1764980.0,41.9967,42.3467,41.9877,42.1583,1764980.0
2020-04-01 09:30:00,45.06,45.42,44.84,45.24,784260.0,40.4439,40.767,40.2465,40.6055,784260.0
2020-04-01 10:00:00,45.17,45.3,44.81,44.82,435928.0,40.5426,40.6593,40.2195,40.2285,435928.0
2020-04-01 10:30:00,44.79,45.03,44.75,44.81,859288.0,40.2016,40.417,40.1657,40.2195,859288.0
2020-04-01 11:00:00,44.81,45.16,44.79,44.83,423697.0,40.2195,40.5337,40.2016,40.2375,423697.0
2020-04-01 11:30:00,44.81,44.96,44.65,44.73,187115.0,40.2195,40.3542,40.0759,40.1477,187115.0
2020-04-01 12:00:00,44.7,44.75,44.51,44.54,213879.0,40.1208,40.1657,39.9503,39.9772,213879.0
2020-04-01 12:30:00,44.55,44.66,44.33,44.34,278486.0,39.9862,40.0849,39.7887,39.7977,278486.0
2020-04-01 13:00:00,44.33,44.54,44.24,44.46,307527.0,39.7887,39.9772,39.7079,39.9054,307527.0
2020-04-01 13:30:00,44.45,44.74,44.33,44.72,344158.0,39.8964,40.1567,39.7887,40.1387,344158.0
2020-04-01 14:00:00,44.7,44.87,44.49,44.53,361942.0,40.1208,40.2734,39.9323,39.9682,361942.0
2020-04-01 14:30:00,44.51,44.58,44.34,44.35,290540.0,39.9503,40.0131,39.7977,39.8067,290540.0
2020-04-01 15:00:00,44.35,44.46,44.18,44.21,694120.0,39.8067,39.9054,39.6541,39.681,694120.0
2020-04-01 15:30:00,44.2,44.85,44.04,44.7,1898037.0,39.672,40.2554,39.5284,40.1208,1898037.0
2020-04-02 09:30:00,44.16,45.03,44.1,44.95,1180360.0,39.6361,40.417,39.5823,40.3452,1180360.0
2020-04-02 10:00:00,44.99,45.33,44.92,45.32,884079.0,40.3811,40.6863,40.3183,40.6773,884079.0
2020-04-02 10:30:00,45.32,45.92,45.19,45.47,1027438.0,40.6773,41.2158,40.5606,40.8119,1027438.0
2020-04-02 11:00:00,45.46,45.54,45.07,45.15,497294.0,40.8029,40.8747,40.4529,40.5247,497294.0
2020-04-02 11:30:00,45.14,45.4,45.02,45.29,481301.0,40.5157,40.7491,40.408,40.6504,481301.0
2020-04-02 12:00:00,45.33,45.48,45.24,45.25,338407.0,40.6863,40.8209,40.6055,40.6145,338407.0
2020-04-02 12:30:00,45.26,45.49,45.18,45.36,392211.0,40.6234,40.8299,40.5516,40.7132,392211.0
2020-04-02 13:00:00,45.38,45.49,44.85,44.86,462485.0,40.7311,40.8299,40.2554,40.2644,462485.0
2020-04-02 13:30:00,44.86,45.14,44.79,44.92,416043.0,40.2644,40.5157,40.2016,40.3183,416043.0
2020-04-02 14:00:00,44.91,44.93,44.49,44.83,404456.0,40.3093,40.3272,39.9323,40.2375,404456.0
2020-04-02 14:30:00,44.83,45.03,44.64,45.02,532794.0,40.2375,40.417,40.0669,40.408,532794.0
2020-04-02 15:00:00,45.03,45.19,44.91,45.08,1148893.0,40.417,40.5606,40.3093,40.4619,1148893.0
2020-04-02 15:30:00,45.08,45.66,44.76,45.54,1678554.0,40.4619,40.9825,40.1747,40.8747,1678554.0
2020-04-03 09:30:00,45.26,45.69,45.11,45.53,944205.0,40.6234,41.0094,40.4888,40.8658,944205.0
2020-04-03 10:00:00,45.55,45.71,45.2,45.23,318625.0,40.8837,41.0273,40.5696,40.5965,318625.0
2020-04-03 10:30:00,45.23,45.31,45.02,45.17,273318.0,40.5965,40.6683,40.408,40.5426,273318.0
2020-04-03 11:00:00,45.18,45.28,44.75,44.85,267046.0,40.5516,40.6414,40.1657,40.2554,267046.0
2020-04-03 11:30:00,44.81,44.88,44.62,44.8,322061.0,40.2195,40.2824,40.049,40.2106,322061.0
2020-04-03 12:00:00,44.79,44.85,44.44,44.55,177107.0,40.2016,40.2554,39.8874,39.9862,177107.0
2020-04-03 12:30:00,44.55,44.74,44.53,44.61,210615.0,39.9862,40.1567,39.9682,40.04,210615.0
2020-04-03 13:00:00,44.64,44.73,44.5,44.51,286667.0,40.0669,40.1477,39.9413,39.9503,286667.0
2020-04-03 13:30:00,44.49,44.56,44.3,44.43,162110.0,39.9323,39.9951,39.7618,39.8785,162110.0
2020-04-03 14:00:00,44.44,44.52,44.27,44.49,313483.0,39.8874,39.9592,39.7348,39.9323,313483.0
2020-04-03 14:30:00,44.48,44.64,44.27,44.61,307565.0,39.9233,40.0669,39.7348,40.04,307565.0
2020-04-03 15:00:00,44.63,44.75,44.41,44.63,372636.0,40.058,40.1657,39.8605,40.058,372636.0
2020-04-03 15:30:00,44.62,44.83,44.3,44.62,1230583.0,40.049,40.2375,39.7618,40.049,1230583.0
2020-04-06 09:30:00,46.38,47.0,46.21,46.96,833708.0,41.6287,42.1852,41.4761,42.1493,833708.0
2020-04-06 10:00:00,46.97,47.21,46.95,47.04,576179.0,42.1583,42.3737,42.1403,42.2211,576179.0
2020-04-06 10:30:00,47.02,47.12,46.86,47.0,417096.0,42.2031,42.2929,42.0595,42.1852,417096.0
2020-04-06 11:00:00,47.01,47.2,46.93,47.2,217861.0,42.1942,42.3647,42.1223,42.3647,217861.0
2020-04-06 11:30:00,47.21,47.51,47.15,47.44,191291.0,42.3737,42.6429,42.3198,42.5801,191291.0
2020-04-06 12:00:00,47.44,47.74,47.42,47.66,250027.0,42.5801,42.8494,42.5622,42.7776,250027.0
2020-04-06 12:30:00,47.65,47.69,47.51,47.65,181959.0,42.7686,42.8045,42.6429,42.7686,181959.0
2020-04-06 13:00:00,47.65,47.69,47.5,47.56,143667.0,42.7686,42.8045,42.634,42.6878,143667.0
2020-04-06 13:30:00,47.57,47.69,47.43,47.65,140404.0,42.6968,42.8045,42.5711,42.7686,140404.0
2020-04-06 14:00:00,47.64,47.64,47.34,47.41,237870.0,42.7596,42.7596,42.4903,42.5532,237870.0
2020-04-06 14:30:00,47.42,47.56,47.36,47.53,388986.0,42.5622,42.6878,42.5083,42.6609,388986.0
2020-04-06 15:00:00,47.53,47.68,47.37,47.6,722697.0,42.6609,42.7955,42.5173,42.7237,722697.0
2020-04-06 15:30:00,47.59,48.18,47.5,47.83,1479401.0,42.7147,43.2443,42.634,42.9302,1479401.0
2020-04-07 09:30:00,49.35,49.54,49.18,49.44,1103026.0,44.2944,44.465,44.1419,44.3752,1103026.0
2020-04-07 10:00:00,49.44,49.49,48.89,48.97,670401.0,44.3752,44.4201,43.8816,43.9534,670401.0
2020-04-07 10:30:00,48.97,49.21,48.58,48.73,512778.0,43.9534,44.1688,43.6033,43.738,512778.0
2020-04-07 11:00:00,48.71,49.14,48.55,49.09,417794.0,43.72,44.106,43.5764,44.0611,417794.0
2020-04-07 11:30:00,49.09,49.32,49.02,49.09,331775.0,44.0611,44.2675,43.9982,44.0611,331775.0
2020-04-07 12:00:00,49.11,49.41,49.1,49.27,198933.0,44.079,44.3483,44.07,44.2226,198933.0
2020-04-07 12:30:00,49.3,49.31,49.1,49.16,185389.0,44.2496,44.2585,44.07,44.1239,185389.0
2020-04-07 13:00:00,49.19,49.26,48.86,48.98,287942.0,44.1508,44.2137,43.8546,43.9623,287942.0
2020-04-07 13:30:00,49.0,49.02,48.78,48.82,351842.0,43.9803,43.9982,43.7828,43.8187,351842.0
2020-04-07 14:00:00,48.81,48.83,48.41,48.6,426998.0,43.8098,43.8277,43.4507,43.6213,426998.0
2020-04-07 14:30:00,48.59,48.66,47.9,47.97,359133.0,43.6123,43.6751,42.993,43.0558,359133.0
2020-04-07 15:00:00,47.97,48.37,47.78,47.86,409460.0,43.0558,43.4148,42.8853,42.9571,409460.0
2020-04-07 15:30:00,47.87,48.67,47.7,47.76,1187691.0,42.9661,43.6841,42.8135,42.8673,1187691.0
2020-04-08 09:30:00,48.06,48.24,47.78,47.87,814166.0,43.1366,43.2981,42.8853,42.9661,814166.0
2020-04-08 10:00:00,47.88,48.18,47.71,48.11,260799.0,42.975,43.2443,42.8224,43.1815,260799.0
2020-04-08 10:30:00,48.16,48.38,48.05,48.34,208523.0,43.2263,43.4238,43.1276,43.3879,208523.0
2020-04-08 11:00:00,48.33,48.76,48.22,48.68,363044.0,43.3789,43.7649,43.2802,43.6931,363044.0
2020-04-08 11:30:00,48.68,48.92,48.65,48.72,252142.0,43.6931,43.9085,43.6661,43.729,252142.0
2020-04-08 12:00:00,48.75,48.92,48.64,48.78,157172.0,43.7559,43.9085,43.6572,43.7828,157172.0
2020-04-08 12:30:00,48.79,49.05,48.76,48.91,275108.0,43.7918,44.0252,43.7649,43.8995,275108.0
2020-04-08 13:00:00,48.92,49.1,48.86,48.98,118501.0,43.9085,44.07,43.8546,43.9623,118501.0
2020-04-08 13:30:00,49.01,49.01,48.76,48.88,291510.0,43.9893,43.9893,43.7649,43.8726,291510.0
2020-04-08 14:00:00,48.89,49.46,48.86,49.44,261189.0,43.8816,44.3932,43.8546,44.3752,261189.0
2020-04-08 14:30:00,49.45,49.61,49.4,49.54,302007.0,44.3842,44.5278,44.3393,44.465,302007.0
2020-04-08 15:00:00,49.54,49.75,49.48,49.74,361895.0,44.465,44.6535,44.4111,44.6445,361895.0
2020-04-08 15:30:00,49.74,50.07,49.34,49.79,1393211.0,44.6445,44.9407,44.2855,44.6894,1393211.0
2020-04-09 09:30:00,50.32,51.58,50.32,51.57,1262804.0,45.1651,46.296,45.1651,46.287,1262804.0
2020-04-09 10:00:00,51.6,51.9,51.42,51.72,658227.0,46.3139,46.5832,46.1524,46.4216,658227.0
2020-04-09 10:30:00,51.72,51.97,51.56,51.86,444841.0,46.4216,46.646,46.278,46.5473,444841.0
2020-04-09 11:00:00,51.84,51.85,51.43,51.76,498086.0,46.5294,46.5383,46.1614,46.4576,498086.0
2020-04-09 11:30:00,51.76,51.95,51.65,51.94,355729.0,46.4576,46.6281,46.3588,46.6191,355729.0
2020-04-09 12:00:00,51.96,52.04,51.81,51.88,298562.0,46.6371,46.7089,46.5024,46.5653,298562.0
2020-04-09 12:30:00,51.88,52.17,51.87,52.11,200524.0,46.5653,46.8255,46.5563,46.7717,200524.0
2020-04-09 13:00:00,52.12,52.12,51.89,52.0,176460.0,46.7807,46.7807,46.5742,46.673,176460.0
2020-04-09 13:30:00,52.01,52.08,51.69,51.85,325646.0,46.6819,46.7448,46.3947,46.5383,325646.0
2020-04-09 14:00:00,51.84,51.87,51.48,51.55,486149.0,46.5294,46.5563,46.2062,46.2691,486149.0
2020-04-09 14:30:00,51.54,51.7,50.94,51.15,494396.0,46.2601,46.4037,45.7216,45.91,494396.0
2020-04-09 15:00:00,51.16,51.61,51.07,51.6,524453.0,45.919,46.3229,45.8382,46.3139,524453.0
2020-04-09 15:30:00,51.64,51.74,51.39,51.6,1098192.0,46.3498,46.4396,46.1255,46.3139,1098192.0
2020-04-13 09:30:00,51.2,51.28,50.47,50.5,824607.0,45.9549,46.0267,45.2997,45.3266,824607.0
2020-04-13 10:00:00,50.51,50.7,50.2,50.26,411514.0,45.3356,45.5061,45.0574,45.1112,411514.0
2020-04-13 10:30:00,50.25,50.28,50.0,50.07,315787.0,45.1022,45.1292,44.8778,44.9407,315787.0
2020-04-13 11:00:00,50.01,50.19,49.81,50.18,273262.0,44.8868,45.0484,44.7073,45.0394,273262.0
2020-04-13 11:30:00,50.17,50.33,50.04,50.24,211244.0,45.0304,45.174,44.9138,45.0933,211244.0
2020-04-13 12:00:00,50.24,50.54,50.21,50.39,177091.0,45.0933,45.3625,45.0663,45.2279,177091.0
2020-04-13 12:30:00,50.38,50.38,50.06,50.11,235033.0,45.2189,45.2189,44.9317,44.9766,235033.0
2020-04-13 13:00:00,50.09,50.09,49.78,49.85,161151.0,44.9586,44.9586,44.6804,44.7432,161151.0
2020-04-13 13:30:00,49.85,50.12,49.83,50.04,194066.0,44.7432,44.9856,44.7253,44.9138,194066.0
2020-04-13 14:00:00,50.04,50.16,49.79,49.92,300125.0,44.9138,45.0215,44.6894,44.806,300125.0
2020-04-13 14:30:00,49.92,50.05,49.83,50.03,298993.0,44.806,44.9227,44.7253,44.9048,298993.0
2020-04-13 15:00:00,50.04,50.19,49.82,50.09,265526.0,44.9138,45.0484,44.7163,44.9586,265526.0
2020-04-13 15:30:00,50.1,50.37,50.04,50.12,856336.0,44.9676,45.2099,44.9138,44.9856,856336.0
2020-04-14 09:30:00,51.0,51.39,51.0,51.34,602638.0,45.7754,46.1255,45.7754,46.0806,602638.0
2020-04-14 10:00:00,51.36,51.63,51.17,51.45,539443.0,46.0985,46.3409,45.928,46.1793,539443.0
2020-04-14 10:30:00,51.47,51.49,51.23,51.23,228000.0,46.1973,46.2152,45.9818,45.9818,228000.0
2020-04-14 11:00:00,51.23,51.33,50.98,51.08,271415.0,45.9818,46.0716,45.7575,45.8472,271415.0
2020-04-14 11:30:00,51.07,51.22,51.02,51.04,265285.0,45.8382,45.9729,45.7934,45.8113,265285.0
2020-04-14 12:00:00,51.05,51.37,51.05,51.26,145014.0,45.8203,46.1075,45.8203,46.0088,145014.0
2020-04-14 12:30:00,51.27,51.3,51.19,51.21,145819.0,46.0177,46.0447,45.9459,45.9639,145819.0
2020-04-14 13:00:00,51.22,51.24,51.11,51.17,96522.0,45.9729,45.9908,45.8741,45.928,96522.0
2020-04-14 13:30:00,51.19,51.43,51.19,51.39,122993.0,45.9459,46.1614,45.9459,46.1255,122993.0
2020-04-14 14:00:00,51.38,51.48,51.29,51.39,173626.0,46.1165,46.2062,46.0357,46.1255,173626.0
2020-04-14 14:30:00,51.4,51.48,51.34,51.45,215325.0,46.1344,46.2062,46.0806,46.1793,215325.0
2020-04-14 15:00:00,51.43,51.47,51.24,51.47,153247.0,46.1614,46.1973,45.9908,46.1973,153247.0
2020-04-14 15:30:00,51.47,51.73,51.43,51.63,310035.0,46.1973,46.4306,46.1614,46.3409,310035.0
2020-04-15 09:30:00,50.44,50.57,50.2,50.42,626063.0,45.2728,45.3895,45.0574,45.2548,626063.0
2020-04-15 10:00:00,50.41,50.41,49.79,49.8,495038.0,45.2458,45.2458,44.6894,44.6983,495038.0
2020-04-15 10:30:00,49.8,49.97,49.75,49.91,214533.0,44.6983,44.8509,44.6535,44.7971,214533.0
2020-04-15 11:00:00,49.92,49.95,49.68,49.95,268234.0,44.806,44.833,44.5906,44.833,268234.0
2020-04-15 11:30:00,49.95,50.12,49.86,49.94,159949.0,44.833,44.9856,44.7522,44.824,159949.0
2020-04-15 12:00:00,49.95,50.01,49.75,49.92,122776.0,44.833,44.8868,44.6535,44.806,122776.0
2020-04-15 12:30:00,49.91,50.12,49.85,50.05,187960.0,44.7971,44.9856,44.7432,44.9227,187960.0
2020-04-15 13:00:00,50.05,50.37,50.03,50.17,198244.0,44.9227,45.2099,44.9048,45.0304,198244.0
2020-04-15 13:30:00,50.17,50.17,49.89,49.9,137940.0,45.0304,45.0304,44.7791,44.7881,137940.0
2020-04-15 14:00:00,49.9,50.19,49.9,50.16,169628.0,44.7881,45.0484,44.7881,45.0215,169628.0
2020-04-15 14:30:00,50.16,50.26,50.09,50.22,135976.0,45.0215,45.1112,44.9586,45.0753,135976.0
2020-04-15 15:00:00,50.22,50.24,49.91,49.96,262882.0,45.0753,45.0933,44.7971,44.8419,262882.0
2020-04-15 15:30:00,49.95,50.08,49.81,49.96,436144.0,44.833,44.9497,44.7073,44.8419,436144.0
2020-04-16 09:30:00,50.04,50.27,49.57,49.58,421530.0,44.9138,45.1202,44.4919,44.5009,421530.0
2020-04-16 10:00:00,49.59,49.73,49.43,49.72,350297.0,44.5099,44.6355,44.3662,44.6265,350297.0
2020-04-16 10:30:00,49.7,49.91,49.63,49.91,477696.0,44.6086,44.7971,44.5458,44.7971,477696.0
2020-04-16 11:00:00,49.92,50.07,49.82,49.84,201078.0,44.806,44.9407,44.7163,44.7342,201078.0
2020-04-16 11:30:00,49.81,50.03,49.72,49.97,215410.0,44.7073,44.9048,44.6265,44.8509,215410.0
2020-04-16 12:00:00,49.96,50.0,49.56,49.65,228068.0,44.8419,44.8778,44.4829,44.5637,228068.0
2020-04-16 12:30:00,49.63,49.76,49.47,49.72,252313.0,44.5458,44.6624,44.4021,44.6265,252313.0
2020-04-16 13:00:00,49.71,49.83,49.65,49.83,139267.0,44.6176,44.7253,44.5637,44.7253,139267.0
2020-04-16 13:30:00,49.82,49.89,49.71,49.78,133240.0,44.7163,44.7791,44.6176,44.6804,133240.0
2020-04-16 14:00:00,49.78,49.98,49.67,49.83,256379.0,44.6804,44.8599,44.5817,44.7253,256379.0
2020-04-16 14:30:00,49.8,49.98,49.79,49.91,177242.0,44.6983,44.8599,44.6894,44.7971,177242.0
2020-04-16 15:00:00,49.91,50.01,49.78,50.0,312046.0,44.7971,44.8868,44.6804,44.8778,312046.0
2020-04-16 15:30:00,50.01,50.07,49.88,49.89,497369.0,44.8868,44.9407,44.7701,44.7791,497369.0
2020-04-17 09:30:00,51.04,51.22,50.94,51.18,508245.0,45.8113,45.9729,45.7216,45.937,508245.0
2020-04-17 10:00:00,51.2,51.21,50.63,50.76,298164.0,45.9549,45.9639,45.4433,45.56,298164.0
2020-04-17 10:30:00,50.75,50.81,50.6,50.75,227376.0,45.551,45.6049,45.4164,45.551,227376.0
2020-04-17 11:00:00,50.74,50.82,50.55,50.6,267803.0,45.542,45.6138,45.3715,45.4164,267803.0
2020-04-17 11:30:00,50.61,50.89,50.61,50.83,160356.0,45.4254,45.6767,45.4254,45.6228,160356.0
2020-04-17 12:00:00,50.83,50.95,50.76,50.9,221634.0,45.6228,45.7305,45.56,45.6857,221634.0
2020-04-17 12:30:00,50.91,51.13,50.89,51.04,112191.0,45.6946,45.8921,45.6767,45.8113,112191.0
2020-04-17 13:00:00,51.03,51.13,50.98,50.98,79028.0,45.8023,45.8921,45.7575,45.7575,79028.0
2020-04-17 13:30:00,50.99,51.04,50.9,51.03,134619.0,45.7664,45.8113,45.6857,45.8023,134619.0
2020-04-17 14:00:00,51.01,51.03,50.87,50.92,88660.0,45.7844,45.8023,45.6587,45.7036,88660.0
2020-04-17 14:30:00,50.91,50.94,50.79,50.93,130727.0,45.6946,45.7216,45.5869,45.7126,130727.0
2020-04-17 15:00:00,50.92,51.15,50.91,51.15,173023.0,45.7036,45.91,45.6946,45.91,173023.0
2020-04-17 15:30:00,51.15,51.7,51.15,51.55,449478.0,45.91,46.4037,45.91,46.2691,449478.0
2020-04-20 09:30:00,50.75,50.79,50.54,50.64,525578.0,45.6593,45.6953,45.4704,45.5603,525578.0
2020-04-20 10:00:00,50.63,50.65,50.49,50.51,277050.0,45.5513,45.5693,45.4254,45.4434,277050.0
2020-04-20 10:30:00,50.51,50.71,50.34,50.61,192101.0,45.4434,45.6233,45.2904,45.5333,192101.0
2020-04-20 11:00:00,50.6,50.65,50.5,50.64,220677.0,45.5243,45.5693,45.4344,45.5603,220677.0
2020-04-20 11:30:00,50.63,50.78,50.56,50.71,315444.0,45.5513,45.6863,45.4883,45.6233,315444.0
2020-04-20 12:00:00,50.72,50.73,50.6,50.62,128245.0,45.6323,45.6413,45.5243,45.5423,128245.0
2020-04-20 12:30:00,50.62,50.78,50.62,50.69,148575.0,45.5423,45.6863,45.5423,45.6053,148575.0
2020-04-20 13:00:00,50.68,50.68,50.36,50.42,137050.0,45.5963,45.5963,45.3084,45.3624,137050.0
2020-04-20 13:30:00,50.42,50.45,50.31,50.41,173122.0,45.3624,45.3894,45.2634,45.3534,173122.0
2020-04-20 14:00:00,50.41,50.45,50.03,50.03,172109.0,45.3534,45.3894,45.0115,45.0115,172109.0
2020-04-20 14:30:00,50.04,50.19,49.79,49.81,734062.0,45.0205,45.1555,44.7956,44.8136,734062.0
2020-04-20 15:00:00,49.81,49.98,49.76,49.97,422341.0,44.8136,44.9665,44.7686,44.9575,422341.0
2020-04-20 15:30:00,49.97,50.08,49.8,49.84,459292.0,44.9575,45.0565,44.8046,44.8406,459292.0
2020-04-21 09:30:00,48.78,49.38,48.65,49.28,1031766.0,43.8869,44.4267,43.7699,44.3367,1031766.0
2020-04-21 10:00:00,49.28,49.33,49.02,49.22,422501.0,44.3367,44.3817,44.1028,44.2828,422501.0
2020-04-21 10:30:00,49.24,49.26,48.96,48.98,643012.0,44.3008,44.3188,44.0488,44.0668,643012.0
2020-04-21 11:00:00,48.96,48.99,48.65,48.71,399469.0,44.0488,44.0758,43.7699,43.8239,399469.0
2020-04-21 11:30:00,48.71,48.87,48.59,48.74,490071.0,43.8239,43.9679,43.716,43.8509,490071.0
2020-04-21 12:00:00,48.74,48.75,48.58,48.59,391898.0,43.8509,43.8599,43.707,43.716,391898.0
2020-04-21 12:30:00,48.58,48.71,48.44,48.7,305396.0,43.707,43.8239,43.581,43.8149,305396.0
2020-04-21 13:00:00,48.69,48.84,48.61,48.78,486417.0,43.8059,43.9409,43.734,43.8869,486417.0
2020-04-21 13:30:00,48.79,48.88,48.63,48.68,600063.0,43.8959,43.9769,43.7519,43.7969,600063.0
2020-04-21 14:00:00,48.67,48.96,48.62,48.82,1083742.0,43.7879,44.0488,43.7429,43.9229,1083742.0
2020-04-21 14:30:00,48.82,48.83,48.53,48.56,726646.0,43.9229,43.9319,43.662,43.689,726646.0
2020-04-21 15:00:00,48.59,48.84,48.43,48.8,670981.0,43.716,43.9409,43.572,43.9049,670981.0
2020-04-21 15:30:00,48.78,49.0,48.5,48.64,908008.0,43.8869,44.0848,43.635,43.7609,908008.0
2020-04-22 09:30:00,49.37,49.56,48.99,49.11,754758.0,44.4177,44.5887,44.0758,44.1838,754758.0
2020-04-22 10:00:00,49.11,49.29,49.01,49.27,419797.0,44.1838,44.3457,44.0938,44.3277,419797.0
2020-04-22 10:30:00,49.27,49.39,49.13,49.16,254081.0,44.3277,44.4357,44.2018,44.2288,254081.0
2020-04-22 11:00:00,49.16,49.41,49.07,49.36,209142.0,44.2288,44.4537,44.1478,44.4087,209142.0
2020-04-22 11:30:00,49.36,49.53,49.31,49.48,214705.0,44.4087,44.5617,44.3637,44.5167,214705.0
2020-04-22 12:00:00,49.49,49.56,49.39,49.54,121826.0,44.5257,44.5887,44.4357,44.5707,121826.0
2020-04-22 12:30:00,49.53,49.56,49.36,49.41,122318.0,44.5617,44.5887,44.4087,44.4537,122318.0
2020-04-22 13:00:00,49.41,49.55,49.34,49.55,169630.0,44.4537,44.5797,44.3907,44.5797,169630.0
2020-04-22 13:30:00,49.55,49.59,49.49,49.5,125399.0,44.5797,44.6156,44.5257,44.5347,125399.0
2020-04-22 14:00:00,49.51,49.55,49.42,49.48,295771.0,44.5437,44.5797,44.4627,44.5167,295771.0
2020-04-22 14:30:00,49.49,49.66,49.49,49.6,209062.0,44.5257,44.6786,44.5257,44.6246,209062.0
2020-04-22 15:00:00,49.6,49.7,49.57,49.64,245433.0,44.6246,44.7146,44.5977,44.6606,245433.0
2020-04-22 15:30:00,49.64,49.86,49.49,49.5,940218.0,44.6606,44.8586,44.5257,44.5347,940218.0
2020-04-23 09:30:00,49.48,49.73,49.42,49.5,632370.0,44.5167,44.7416,44.4627,44.5347,632370.0
2020-04-23 10:00:00,49.5,49.59,49.35,49.45,351427.0,44.5347,44.6156,44.3997,44.4897,351427.0
2020-04-23 10:30:00,49.46,49.76,49.44,49.59,246514.0,44.4987,44.7686,44.4807,44.6156,246514.0
2020-04-23 11:00:00,49.59,49.6,49.47,49.51,219289.0,44.6156,44.6246,44.5077,44.5437,219289.0
2020-04-23 11:30:00,49.52,49.52,49.29,49.35,200167.0,44.5527,44.5527,44.3457,44.3997,200167.0
2020-04-23 12:00:00,49.35,49.48,49.31,49.44,166558.0,44.3997,44.5167,44.3637,44.4807,166558.0
2020-04-23 12:30:00,49.43,49.47,48.82,49.07,965708.0,44.4717,44.5077,43.9229,44.1478,965708.0
2020-04-23 13:00:00,49.09,49.23,48.94,49.04,314483.0,44.1658,44.2918,44.0308,44.1208,314483.0
2020-04-23 13:30:00,49.03,49.14,48.88,49.01,276244.0,44.1118,44.2108,43.9769,44.0938,276244.0
2020-04-23 14:00:00,49.02,49.13,48.8,49.08,330893.0,44.1028,44.2018,43.9049,44.1568,330893.0
2020-04-23 14:30:00,49.08,49.21,49.0,49.17,231638.0,44.1568,44.2738,44.0848,44.2378,231638.0
2020-04-23 15:00:00,49.17,49.17,48.81,48.91,265799.0,44.2378,44.2378,43.9139,44.0039,265799.0
2020-04-23 15:30:00,48.91,49.08,48.81,48.82,794140.0,44.0039,44.1568,43.9139,43.9229,794140.0
2020-04-24 09:30:00,49.04,49.11,48.71,48.75,718693.0,44.1208,44.1838,43.8239,43.8599,718693.0
2020-04-24 10:00:00,48.74,48.9,48.67,48.76,199023.0,43.8509,43.9949,43.7879,43.8689,199023.0
2020-04-24 10:30:00,48.75,48.89,48.69,48.69,201335.0,43.8599,43.9859,43.8059,43.8059,201335.0
2020-04-24 11:00:00,48.69,48.77,48.55,48.7,349156.0,43.8059,43.8779,43.68,43.8149,349156.0
2020-04-24 11:30:00,48.7,48.76,48.63,48.64,162893.0,43.8149,43.8689,43.7519,43.7609,162893.0
2020-04-24 12:00:00,48.64,48.75,48.6,48.75,125549.0,43.7609,43.8599,43.725,43.8599,125549.0
2020-04-24 12:30:00,48.76,48.81,48.66,48.76,85168.0,43.8689,43.9139,43.7789,43.8689,85168.0
2020-04-24 13:00:00,48.77,48.87,48.71,48.86,74684.0,43.8779,43.9679,43.8239,43.9589,74684.0
2020-04-24 13:30:00,48.87,49.06,48.84,49.06,120486.0,43.9679,44.1388,43.9409,44.1388,120486.0
2020-04-24 14:00:00,49.07,49.16,49.02,49.05,162743.0,44.1478,44.2288,44.1028,44.1298,162743.0
2020-04-24 14:30:00,49.05,49.22,49.04,49.19,116883.0,44.1298,44.2828,44.1208,44.2558,116883.0
2020-04-24 15:00:00,49.19,49.31,49.11,49.31,270991.0,44.2558,44.3637,44.1838,44.3637,270991.0
2020-04-24 15:30:00,49.31,49.44,49.19,49.28,481940.0,44.3637,44.4807,44.2558,44.3367,481940.0
2020-04-27 09:30:00,49.56,49.89,49.56,49.69,826274.0,44.5887,44.8856,44.5887,44.7056,826274.0
2020-04-27 10:00:00,49.71,49.87,49.66,49.84,361490.0,44.7236,44.8676,44.6786,44.8406,361490.0
2020-04-27 10:30:00,49.84,49.99,49.8,49.85,286830.0,44.8406,44.9755,44.8046,44.8496,286830.0
2020-04-27 11:00:00,49.84,49.91,49.74,49.9,185367.0,44.8406,44.9035,44.7506,44.8946,185367.0
2020-04-27 11:30:00,49.9,50.14,49.9,50.11,213875.0,44.8946,45.1105,44.8946,45.0835,213875.0
2020-04-27 12:00:00,50.11,50.18,50.07,50.17,124205.0,45.0835,45.1465,45.0475,45.1375,124205.0
2020-04-27 12:30:00,50.17,50.26,50.17,50.21,117112.0,45.1375,45.2184,45.1375,45.1735,117112.0
2020-04-27 13:00:00,50.22,50.23,50.12,50.14,88882.0,45.1825,45.1915,45.0925,45.1105,88882.0
2020-04-27 13:30:00,50.13,50.17,50.07,50.15,94302.0,45.1015,45.1375,45.0475,45.1195,94302.0
2020-04-27 14:00:00,50.14,50.23,50.14,50.18,53798.0,45.1105,45.1915,45.1105,45.1465,53798.0
2020-04-27 14:30:00,50.18,50.3,50.16,50.26,126664.0,45.1465,45.2544,45.1285,45.2184,126664.0
2020-04-27 15:00:00,50.26,50.34,50.24,50.26,376421.0,45.2184,45.2904,45.2004,45.2184,376421.0
2020-04-27 15:30:00,50.26,50.39,50.21,50.22,430863.0,45.2184,45.3354,45.1735,45.1825,430863.0
2020-04-28 09:30:00,50.92,51.24,50.92,50.92,842670.0,45.8122,46.1001,45.8122,45.8122,842670.0
2020-04-28 10:00:00,50.91,51.24,50.84,51.05,385240.0,45.8032,46.1001,45.7403,45.9292,385240.0
2020-04-28 10:30:00,51.06,51.08,50.47,50.49,382063.0,45.9382,45.9562,45.4074,45.4254,382063.0
2020-04-28 11:00:00,50.5,50.76,50.46,50.72,344210.0,45.4344,45.6683,45.3984,45.6323,344210.0
2020-04-28 11:30:00,50.71,50.82,50.58,50.63,228447.0,45.6233,45.7223,45.5063,45.5513,228447.0
2020-04-28 12:00:00,50.63,50.71,50.42,50.5,202195.0,45.5513,45.6233,45.3624,45.4344,202195.0
2020-04-28 12:30:00,50.48,50.69,50.48,50.68,138872.0,45.4164,45.6053,45.4164,45.5963,138872.0
2020-04-28 13:00:00,50.68,50.76,50.63,50.73,282050.0,45.5963,45.6683,45.5513,45.6413,282050.0
2020-04-28 13:30:00,50.73,50.83,50.65,50.72,186253.0,45.6413,45.7313,45.5693,45.6323,186253.0
2020-04-28 14:00:00,50.73,50.85,50.73,50.82,135441.0,45.6413,45.7493,45.6413,45.7223,135441.0
2020-04-28 14:30:00,50.83,50.87,50.72,50.75,132781.0,45.7313,45.7673,45.6323,45.6593,132781.0
2020-04-28 15:00:00,50.75,50.89,50.67,50.78,222221.0,45.6593,45.7852,45.5873,45.6863,222221.0
2020-04-28 15:30:00,50.78,50.8,50.39,50.49,596342.0,45.6863,45.7043,45.3354,45.4254,596342.0
2020-04-29 09:30:00,51.31,51.31,50.89,50.95,269687.0,46.1631,46.1631,45.7852,45.8392,269687.0
2020-04-29 10:00:00,50.97,50.97,50.53,50.6,379966.0,45.8572,45.8572,45.4614,45.5243,379966.0
2020-04-29 10:30:00,50.62,50.77,50.55,50.73,221458.0,45.5423,45.6773,45.4794,45.6413,221458.0
2020-04-29 11:00:00,50.73,50.98,50.71,50.95,226108.0,45.6413,45.8662,45.6233,45.8392,226108.0
2020-04-29 11:30:00,50.95,51.18,50.87,51.16,178021.0,45.8392,46.0462,45.7673,46.0282,178021.0
2020-04-29 12:00:00,51.17,51.3,51.17,51.29,188673.0,46.0372,46.1541,46.0372,46.1451,188673.0
2020-04-29 12:30:00,51.29,51.42,51.26,51.33,126347.0,46.1451,46.2621,46.1181,46.1811,126347.0
2020-04-29 13:00:00,51.34,51.45,51.34,51.37,165159.0,46.1901,46.2891,46.1901,46.2171,165159.0
2020-04-29 13:30:00,51.37,51.37,51.21,51.22,231526.0,46.2171,46.2171,46.0731,46.0821,231526.0
2020-04-29 14:00:00,51.25,51.29,51.06,51.19,200437.0,46.1091,46.1451,45.9382,46.0552,200437.0
2020-04-29 14:30:00,51.19,51.31,51.1,51.23,206077.0,46.0552,46.1631,45.9742,46.0911,206077.0
2020-04-29 15:00:00,51.25,51.34,51.21,51.28,597104.0,46.1091,46.1901,46.0731,46.1361,597104.0
2020-04-29 15:30:00,51.29,51.3,50.87,50.94,531944.0,46.1451,46.1541,45.7673,45.8302,531944.0
2020-04-30 09:30:00,50.32,50.32,49.83,49.99,633521.0,45.2724,45.2724,44.8316,44.9755,633521.0
2020-04-30 10:00:00,50.01,50.25,49.89,50.23,288221.0,44.9935,45.2094,44.8856,45.1915,288221.0
2020-04-30 10:30:00,50.23,50.31,50.05,50.05,228109.0,45.1915,45.2634,45.0295,45.0295,228109.0
2020-04-30 11:00:00,50.06,50.17,49.94,49.95,158545.0,45.0385,45.1375,44.9305,44.9395,158545.0
2020-04-30 11:30:00,49.94,50.03,49.78,49.78,168262.0,44.9305,45.0115,44.7866,44.7866,168262.0
2020-04-30 12:00:00,49.78,49.81,49.68,49.77,150542.0,44.7866,44.8136,44.6966,44.7776,150542.0
2020-04-30 12:30:00,49.76,50.03,49.67,49.99,159163.0,44.7686,45.0115,44.6876,44.9755,159163.0
2020-04-30 13:00:00,49.97,50.1,49.87,49.99,304876.0,44.9575,45.0745,44.8676,44.9755,304876.0
2020-04-30 13:30:00,49.99,50.02,49.86,49.93,260472.0,44.9755,45.0025,44.8586,44.9215,260472.0
2020-04-30 14:00:00,49.92,49.96,49.86,49.88,221413.0,44.9125,44.9485,44.8586,44.8766,221413.0
2020-04-30 14:30:00,49.89,50.0,49.78,49.85,186575.0,44.8856,44.9845,44.7866,44.8496,186575.0
2020-04-30 15:00:00,49.85,50.1,49.8,50.02,268132.0,44.8496,45.0745,44.8046,45.0025,268132.0
2020-04-30 15:30:00,50.03,50.11,49.87,49.93,781938.0,45.0115,45.0835,44.8676,44.9215,781938.0
2020-05-01 09:30:00,49.22,49.29,48.82,48.97,481126.0,44.2828,44.3457,43.9229,44.0578,481126.0
2020-05-01 10:00:00,48.99,49.06,48.84,49.04,254715.0,44.0758,44.1388,43.9409,44.1208,254715.0
2020-05-01 10:30:00,49.04,49.18,49.0,49.01,411013.0,44.1208,44.2468,44.0848,44.0938,411013.0
2020-05-01 11:00:00,49.01,49.04,48.82,48.83,190958.0,44.0938,44.1208,43.9229,43.9319,190958.0
2020-05-01 11:30:00,48.82,48.86,48.62,48.71,211844.0,43.9229,43.9589,43.7429,43.8239,211844.0
2020-05-01 12:00:00,48.71,48.81,48.63,48.71,187688.0,43.8239,43.9139,43.7519,43.8239,187688.0
2020-05-01 12:30:00,48.7,48.74,48.62,48.7,175124.0,43.8149,43.8509,43.7429,43.8149,175124.0
2020-05-01 13:00:00,48.71,48.78,48.5,48.6,130390.0,43.8239,43.8869,43.635,43.725,130390.0
2020-05-01 13:30:00,48.6,48.66,48.51,48.57,168898.0,43.725,43.7789,43.644,43.698,168898.0
2020-05-01 14:00:00,48.57,48.7,48.51,48.66,390751.0,43.698,43.8149,43.644,43.7789,390751.0
2020-05-01 14:30:00,48.66,48.72,48.6,48.7,122525.0,43.7789,43.8329,43.725,43.8149,122525.0
2020-05-01 15:00:00,48.69,48.81,48.61,48.69,203384.0,43.8059,43.9139,43.734,43.8059,203384.0
2020-05-01 15:30:00,48.7,48.77,48.52,48.71,742332.0,43.8149,43.8779,43.653,43.8239,742332.0
2020-05-04 09:30:00,48.4,48.45,48.07,48.21,585590.0,43.545,43.59,43.2481,43.3741,585590.0
2020-05-04 10:00:00,48.22,48.35,48.15,48.21,263349.0,43.3831,43.5,43.3201,43.3741,263349.0
2020-05-04 10:30:00,48.19,48.27,48.13,48.15,223581.0,43.3561,43.4281,43.3021,43.3201,223581.0
2020-05-04 11:00:00,48.14,48.43,48.1,48.31,186861.0,43.3111,43.572,43.2751,43.464,186861.0
2020-05-04 11:30:00,48.3,48.43,48.26,48.35,218924.0,43.455,43.572,43.4191,43.5,218924.0
2020-05-04 12:00:00,48.36,48.53,48.36,48.47,152455.0,43.509,43.662,43.509,43.608,152455.0
2020-05-04 12:30:00,48.48,48.52,48.34,48.36,93817.0,43.617,43.653,43.491,43.509,93817.0
2020-05-04 13:00:00,48.36,48.37,48.21,48.31,163590.0,43.509,43.518,43.3741,43.464,163590.0
2020-05-04 13:30:00,48.31,48.46,48.31,48.45,118431.0,43.464,43.599,43.464,43.59,118431.0
2020-05-04 14:00:00,48.46,48.52,48.41,48.43,109893.0,43.599,43.653,43.554,43.572,109893.0
2020-05-04 14:30:00,48.44,48.58,48.36,48.57,171199.0,43.581,43.707,43.509,43.698,171199.0
2020-05-04 15:00:00,48.56,48.72,48.53,48.7,224966.0,43.689,43.8329,43.662,43.8149,224966.0
2020-05-04 15:30:00,48.69,48.81,48.65,48.71,514589.0,43.8059,43.9139,43.7699,43.8239,514589.0
2020-05-05 09:30:00,49.03,49.41,49.03,49.4,274712.0,44.1118,44.4537,44.1118,44.4447,274712.0
2020-05-05 10:00:00,49.41,49.41,49.2,49.25,195968.0,44.4537,44.4537,44.2648,44.3098,195968.0
2020-05-05 10:30:00,49.25,49.39,49.22,49.32,147425.0,44.3098,44.4357,44.2828,44.3727,147425.0
2020-05-05 11:00:00,49.32,49.47,49.31,49.45,138819.0,44.3727,44.5077,44.3637,44.4897,138819.0
2020-05-05 11:30:00,49.46,49.57,49.45,49.52,134950.0,44.4987,44.5977,44.4897,44.5527,134950.0
2020-05-05 12:00:00,49.53,49.62,49.52,49.55,133534.0,44.5617,44.6426,44.5527,44.5797,133534.0
2020-05-05 12:30:00,49.55,49.58,49.43,49.44,90326.0,44.5797,44.6067,44.4717,44.4807,90326.0
2020-05-05 13:00:00,49.44,49.47,49.34,49.38,176473.0,44.4807,44.5077,44.3907,44.4267,176473.0
2020-05-05 13:30:00,49.39,49.53,49.39,49.48,237762.0,44.4357,44.5617,44.4357,44.5167,237762.0
2020-05-05 14:00:00,49.48,49.61,49.47,49.53,191192.0,44.5167,44.6336,44.5077,44.5617,191192.0
2020-05-05 14:30:00,49.53,49.6,49.45,49.6,163160.0,44.5617,44.6246,44.4897,44.6246,163160.0
2020-05-05 15:00:00,49.6,49.6,49.2,49.28,173999.0,44.6246,44.6246,44.2648,44.3367,173999.0
2020-05-05 15:30:00,49.27,49.31,49.09,49.09,444342.0,44.3277,44.3637,44.1658,44.1658,444342.0
2020-05-06 09:30:00,49.26,49.34,48.74,48.79,347428.0,44.3188,44.3907,43.8509,43.8959,347428.0
2020-05-06 10:00:00,48.78,48.83,48.57,48.74,127184.0,43.8869,43.9319,43.698,43.8509,127184.0
2020-05-06 10:30:00,48.74,49.01,48.67,48.86,251237.0,43.8509,44.0938,43.7879,43.9589,251237.0
2020-05-06 11:00:00,48.87,48.92,48.49,48.59,238788.0,43.9679,44.0129,43.626,43.716,238788.0
2020-05-06 11:30:00,48.59,48.68,48.4,48.49,226030.0,43.716,43.7969,43.545,43.626,226030.0
2020-05-06 12:00:00,48.48,48.55,48.42,48.49,488914.0,43.617,43.68,43.563,43.626,488914.0
2020-05-06 12:30:00,48.5,48.61,48.49,48.54,100982.0,43.635,43.734,43.626,43.671,100982.0
2020-05-06 13:00:00,48.56,48.56,48.44,48.54,129658.0,43.689,43.689,43.581,43.671,129658.0
2020-05-06 13:30:00,48.53,48.66,48.53,48.61,190780.0,43.662,43.7789,43.662,43.734,190780.0
2020-05-06 14:00:00,48.59,48.6,48.41,48.41,287344.0,43.716,43.725,43.554,43.554,287344.0
2020-05-06 14:30:00,48.4,48.54,48.37,48.44,197148.0,43.545,43.671,43.518,43.581,197148.0
2020-05-06 15:00:00,48.45,48.51,48.34,48.36,205690.0,43.59,43.644,43.491,43.509,205690.0
2020-05-06 15:30:00,48.33,48.34,48.02,48.04,609545.0,43.482,43.491,43.2031,43.2211,609545.0
2020-05-07 09:30:00,48.5,49.03,48.5,48.95,866520.0,43.635,44.1118,43.635,44.0398,866520.0
2020-05-07 10:00:00,48.95,48.98,48.64,48.78,412697.0,44.0398,44.0668,43.7609,43.8869,412697.0
2020-05-07 10:30:00,48.77,49.0,48.76,48.8,341456.0,43.8779,44.0848,43.8689,43.9049,341456.0
2020-05-07 11:00:00,48.8,49.0,48.75,48.98,333777.0,43.9049,44.0848,43.8599,44.0668,333777.0
2020-05-07 11:30:00,48.99,49.21,48.92,49.21,210310.0,44.0758,44.2738,44.0129,44.2738,210310.0
2020-05-07 12:00:00,49.23,49.28,49.1,49.11,246537.0,44.2918,44.3367,44.1748,44.1838,246537.0
2020-05-07 12:30:00,49.1,49.15,48.97,49.06,138279.0,44.1748,44.2198,44.0578,44.1388,138279.0
2020-05-07 13:00:00,49.05,49.12,48.94,48.96,177299.0,44.1298,44.1928,44.0308,44.0488,177299.0
2020-05-07 13:30:00,48.95,49.09,48.93,48.95,200083.0,44.0398,44.1658,44.0219,44.0398,200083.0
2020-05-07 14:00:00,48.94,49.0,48.85,48.86,247524.0,44.0308,44.0848,43.9499,43.9589,247524.0
2020-05-07 14:30:00,48.86,48.89,48.68,48.76,187256.0,43.9589,43.9859,43.7969,43.8689,187256.0
2020-05-07 15:00:00,48.75,48.88,48.65,48.76,337809.0,43.8599,43.9769,43.7699,43.8689,337809.0
2020-05-07 15:30:00,48.76,48.79,48.6,48.66,769203.0,43.8689,43.8959,43.725,43.7789,769203.0
2020-05-08 09:30:00,49.31,49.39,49.11,49.34,228001.0,44.3637,44.4357,44.1838,44.3907,228001.0
2020-05-08 10:00:00,49.34,49.41,49.15,49.16,298252.0,44.3907,44.4537,44.2198,44.2288,298252.0
2020-05-08 10:30:00,49.17,49.23,49.04,49.08,219935.0,44.2378,44.2918,44.1208,44.1568,219935.0
2020-05-08 11:00:00,49.07,49.29,49.01,49.25,242938.0,44.1478,44.3457,44.0938,44.3098,242938.0
2020-05-08 11:30:00,49.25,49.29,49.18,49.19,170332.0,44.3098,44.3457,44.2468,44.2558,170332.0
2020-05-08 12:00:00,49.19,49.29,49.19,49.22,123085.0,44.2558,44.3457,44.2558,44.2828,123085.0
2020-05-08 12:30:00,49.23,49.26,49.17,49.19,82541.0,44.2918,44.3188,44.2378,44.2558,82541.0
2020-05-08 13:00:00,49.19,49.22,49.1,49.22,80952.0,44.2558,44.2828,44.1748,44.2828,80952.0
2020-05-08 13:30:00,49.23,49.26,49.17,49.25,97762.0,44.2918,44.3188,44.2378,44.3098,97762.0
2020-05-08 14:00:00,49.25,49.37,49.23,49.34,149757.0,44.3098,44.4177,44.2918,44.3907,149757.0
2020-05-08 14:30:00,49.34,49.36,49.24,49.32,144304.0,44.3907,44.4087,44.3008,44.3727,144304.0
2020-05-08 15:00:00,49.33,49.4,49.3,49.37,356525.0,44.3817,44.4447,44.3547,44.4177,356525.0
2020-05-08 15:30:00,49.37,49.57,49.36,49.43,756057.0,44.4177,44.5977,44.4087,44.4717,756057.0
2020-05-11 09:30:00,49.05,49.05,48.67,48.7,565454.0,44.1298,44.1298,43.7879,43.8149,565454.0
2020-05-11 10:00:00,48.7,48.79,48.62,48.76,331506.0,43.8149,43.8959,43.7429,43.8689,331506.0
2020-05-11 10:30:00,48.75,48.94,48.72,48.82,217142.0,43.8599,44.0308,43.8329,43.9229,217142.0
2020-05-11 11:00:00,48.83,49.03,48.81,49.02,180238.0,43.9319,44.1118,43.9139,44.1028,180238.0
2020-05-11 11:30:00,49.03,49.11,49.03,49.06,143473.0,44.1118,44.1838,44.1118,44.1388,143473.0
2020-05-11 12:00:00,49.07,49.29,49.02,49.28,124228.0,44.1478,44.3457,44.1028,44.3367,124228.0
2020-05-11 12:30:00,49.28,49.36,49.26,49.31,191690.0,44.3367,44.4087,44.3188,44.3637,191690.0
2020-05-11 13:00:00,49.31,49.45,49.27,49.4,141103.0,44.3637,44.4897,44.3277,44.4447,141103.0
2020-05-11 13:30:00,49.42,49.48,49.34,49.34,128859.0,44.4627,44.5167,44.3907,44.3907,128859.0
2020-05-11 14:00:00,49.35,49.37,49.11,49.12,168246.0,44.3997,44.4177,44.1838,44.1928,168246.0
2020-05-11 14:30:00,49.13,49.28,49.13,49.25,123784.0,44.2018,44.3367,44.2018,44.3098,123784.0
2020-05-11 15:00:00,49.25,49.35,49.23,49.25,165207.0,44.3098,44.3997,44.2918,44.3098,165207.0
2020-05-11 15:30:00,49.24,49.28,49.09,49.09,706897.0,44.3008,44.3367,44.1658,44.1658,706897.0
2020-05-12 09:30:00,49.24,49.28,48.73,48.84,367353.0,44.3008,44.3367,43.8419,43.9409,367353.0
2020-05-12 10:00:00,48.84,48.98,48.72,48.73,237913.0,43.9409,44.0668,43.8329,43.8419,237913.0
2020-05-12 10:30:00,48.75,48.82,48.65,48.79,225742.0,43.8599,43.9229,43.7699,43.8959,225742.0
2020-05-12 11:00:00,48.79,48.9,48.7,48.78,289745.0,43.8959,43.9949,43.8149,43.8869,289745.0
2020-05-12 11:30:00,48.78,48.83,48.62,48.68,170438.0,43.8869,43.9319,43.7429,43.7969,170438.0
2020-05-12 12:00:00,48.68,48.69,48.41,48.45,174400.0,43.7969,43.8059,43.554,43.59,174400.0
2020-05-12 12:30:00,48.44,48.53,48.42,48.5,219250.0,43.581,43.662,43.563,43.635,219250.0
2020-05-12 13:00:00,48.51,48.52,48.31,48.38,171499.0,43.644,43.653,43.464,43.527,171499.0
2020-05-12 13:30:00,48.38,48.49,48.37,48.49,172661.0,43.527,43.626,43.518,43.626,172661.0
2020-05-12 14:00:00,48.49,48.53,48.35,48.41,139257.0,43.626,43.662,43.5,43.554,139257.0
2020-05-12 14:30:00,48.4,48.58,48.37,48.49,319639.0,43.545,43.707,43.518,43.626,319639.0
2020-05-12 15:00:00,48.48,48.49,48.33,48.37,262353.0,43.617,43.626,43.482,43.518,262353.0
2020-05-12 15:30:00,48.37,48.4,48.01,48.02,526769.0,43.518,43.545,43.1941,43.2031,526769.0
2020-05-13 09:30:00,47.76,47.81,47.32,47.39,655336.0,42.9692,43.0142,42.5734,42.6363,655336.0
2020-05-13 10:00:00,47.39,47.59,47.35,47.56,455744.0,42.6363,42.8163,42.6003,42.7893,455744.0
2020-05-13 10:30:00,47.56,47.74,47.42,47.46,306221.0,42.7893,42.9512,42.6633,42.6993,306221.0
2020-05-13 11:00:00,47.46,47.57,47.28,47.41,232909.0,42.6993,42.7983,42.5374,42.6543,232909.0
2020-05-13 11:30:00,47.4,47.46,46.97,47.13,398934.0,42.6453,42.6993,42.2585,42.4024,398934.0
2020-05-13 12:00:00,47.14,47.2,46.9,47.08,489742.0,42.4114,42.4654,42.1955,42.3574,489742.0
2020-05-13 12:30:00,47.09,47.2,47.02,47.16,369192.0,42.3664,42.4654,42.3034,42.4294,369192.0
2020-05-13 13:00:00,47.17,47.3,47.07,47.19,309397.0,42.4384,42.5554,42.3484,42.4564,309397.0
2020-05-13 13:30:00,47.18,47.23,47.07,47.1,263000.0,42.4474,42.4924,42.3484,42.3754,263000.0
2020-05-13 14:00:00,47.09,47.17,46.94,46.95,339342.0,42.3664,42.4384,42.2315,42.2405,339342.0
2020-05-13 14:30:00,46.95,46.99,46.83,46.83,298616.0,42.2405,42.2765,42.1325,42.1325,298616.0
2020-05-13 15:00:00,46.84,47.06,46.78,46.87,415950.0,42.1415,42.3394,42.0875,42.1685,415950.0
2020-05-13 15:30:00,46.87,47.17,46.82,47.09,610860.0,42.1685,42.4384,42.1235,42.3664,610860.0
2020-05-14 09:30:00,46.59,46.62,45.97,46.0,789789.0,41.9166,41.9436,41.3588,41.3858,789789.0
2020-05-14 10:00:00,45.99,46.1,45.83,46.0,406928.0,41.3768,41.4757,41.2328,41.3858,406928.0
2020-05-14 10:30:00,46.0,46.66,45.99,46.56,495871.0,41.3858,41.9796,41.3768,41.8896,495871.0
2020-05-14 11:00:00,46.55,46.8,46.49,46.51,332238.0,41.8806,42.1055,41.8266,41.8446,332238.0
2020-05-14 11:30:00,46.52,46.77,46.34,46.67,346401.0,41.8536,42.0785,41.6917,41.9886,346401.0
2020-05-14 12:00:00,46.67,46.98,46.58,46.89,334258.0,41.9886,42.2675,41.9076,42.1865,334258.0
2020-05-14 12:30:00,46.88,47.2,46.88,47.17,360404.0,42.1775,42.4654,42.1775,42.4384,360404.0
2020-05-14 13:00:00,47.17,47.37,47.08,47.37,232308.0,42.4384,42.6183,42.3574,42.6183,232308.0
2020-05-14 13:30:00,47.37,47.41,47.09,47.1,248225.0,42.6183,42.6543,42.3664,42.3754,248225.0
2020-05-14 14:00:00,47.09,47.18,47.0,47.15,285823.0,42.3664,42.4474,42.2855,42.4204,285823.0
2020-05-14 14:30:00,47.15,47.21,46.86,46.98,302012.0,42.4204,42.4744,42.1595,42.2675,302012.0
2020-05-14 15:00:00,46.98,47.31,46.94,47.29,511492.0,42.2675,42.5644,42.2315,42.5464,511492.0
2020-05-14 15:30:00,47.29,47.47,47.13,47.47,964690.0,42.5464,42.7083,42.4024,42.7083,964690.0
2020-05-15 09:30:00,47.15,47.15,46.67,46.98,402324.0,42.4204,42.4204,41.9886,42.2675,402324.0
2020-05-15 10:00:00,47.02,47.3,46.92,47.16,294074.0,42.3034,42.5554,42.2135,42.4294,294074.0
2020-05-15 10:30:00,47.14,47.2,46.89,46.95,417368.0,42.4114,42.4654,42.1865,42.2405,417368.0
2020-05-15 11:00:00,46.95,46.95,46.71,46.86,264580.0,42.2405,42.2405,42.0245,42.1595,264580.0
2020-05-15 11:30:00,46.85,46.92,46.7,46.77,232303.0,42.1505,42.2135,42.0155,42.0785,232303.0
2020-05-15 12:00:00,46.77,46.92,46.75,46.85,170428.0,42.0785,42.2135,42.0605,42.1505,170428.0
2020-05-15 12:30:00,46.85,46.95,46.74,46.79,198374.0,42.1505,42.2405,42.0515,42.0965,198374.0
2020-05-15 13:00:00,46.79,46.96,46.77,46.95,236716.0,42.0965,42.2495,42.0785,42.2405,236716.0
2020-05-15 13:30:00,46.93,47.09,46.9,47.07,176737.0,42.2225,42.3664,42.1955,42.3484,176737.0
2020-05-15 14:00:00,47.07,47.21,47.03,47.1,182151.0,42.3484,42.4744,42.3124,42.3754,182151.0
2020-05-15 14:30:00,47.11,47.11,46.92,46.93,237368.0,42.3844,42.3844,42.2135,42.2225,237368.0
2020-05-15 15:00:00,46.94,47.14,46.91,47.08,419071.0,42.2315,42.4114,42.2045,42.3574,419071.0
2020-05-15 15:30:00,47.09,47.54,47.02,47.49,804426.0,42.3664,42.7713,42.3034,42.7263,804426.0
2020-05-18 09:30:00,48.22,48.33,48.04,48.1,2280294.0,43.4883,43.5875,43.326,43.3801,2280294.0
2020-05-18 10:00:00,48.1,48.21,48.05,48.17,961105.0,43.3801,43.4793,43.335,43.4432,961105.0
2020-05-18 10:30:00,48.17,48.29,48.17,48.28,747005.0,43.4432,43.5514,43.4432,43.5424,747005.0
2020-05-18 11:00:00,48.28,48.42,48.27,48.39,707831.0,43.5424,43.6687,43.5334,43.6416,707831.0
2020-05-18 11:30:00,48.39,48.45,48.34,48.35,680205.0,43.6416,43.6957,43.5965,43.6055,680205.0
2020-05-18 12:00:00,48.34,48.36,48.28,48.34,515446.0,43.5965,43.6146,43.5424,43.5965,515446.0
2020-05-18 12:30:00,48.34,48.35,48.23,48.25,380354.0,43.5965,43.6055,43.4973,43.5154,380354.0
2020-05-18 13:00:00,48.25,48.36,48.24,48.36,267069.0,43.5154,43.6146,43.5063,43.6146,267069.0
2020-05-18 13:30:00,48.36,48.39,48.31,48.39,261347.0,43.6146,43.6416,43.5695,43.6416,261347.0
2020-05-18 14:00:00,48.39,48.51,48.38,48.49,493102.0,43.6416,43.7498,43.6326,43.7318,493102.0
2020-05-18 14:30:00,48.49,48.54,48.45,48.49,434776.0,43.7318,43.7769,43.6957,43.7318,434776.0
2020-05-18 15:00:00,48.48,48.53,48.41,48.47,496005.0,43.7228,43.7679,43.6597,43.7138,496005.0
2020-05-18 15:30:00,48.46,48.6,48.34,48.35,1055364.0,43.7048,43.831,43.5965,43.6055,1055364.0
2020-05-19 09:30:00,48.17,48.22,48.05,48.15,1208388.0,43.4432,43.4883,43.335,43.4252,1208388.0
2020-05-19 10:00:00,48.15,48.26,48.1,48.17,591335.0,43.4252,43.5244,43.3801,43.4432,591335.0
2020-05-19 10:30:00,48.17,48.26,48.1,48.22,560737.0,43.4432,43.5244,43.3801,43.4883,560737.0
2020-05-19 11:00:00,48.22,48.25,48.15,48.22,1016306.0,43.4883,43.5154,43.4252,43.4883,1016306.0
2020-05-19 11:30:00,48.22,48.24,48.13,48.17,356703.0,43.4883,43.5063,43.4071,43.4432,356703.0
2020-05-19 12:00:00,48.17,48.2,48.09,48.13,270894.0,43.4432,43.4703,43.3711,43.4071,270894.0
2020-05-19 12:30:00,48.13,48.14,48.03,48.1,217014.0,43.4071,43.4162,43.3169,43.3801,217014.0
2020-05-19 13:00:00,48.09,48.11,48.05,48.07,164332.0,43.3711,43.3891,43.335,43.353,164332.0
2020-05-19 13:30:00,48.07,48.11,48.05,48.06,142001.0,43.353,43.3891,43.335,43.344,142001.0
2020-05-19 14:00:00,48.07,48.21,48.03,48.17,232413.0,43.353,43.4793,43.3169,43.4432,232413.0
2020-05-19 14:30:00,48.18,48.25,47.92,47.97,345979.0,43.4522,43.5154,43.2177,43.2628,345979.0
2020-05-19 15:00:00,47.96,48.17,47.93,48.05,381020.0,43.2538,43.4432,43.2268,43.335,381020.0
2020-05-19 15:30:00,48.05,48.06,47.72,47.72,926593.0,43.335,43.344,43.0374,43.0374,926593.0
2020-05-20 09:30:00,48.07,48.19,47.94,48.06,629951.0,43.353,43.4612,43.2358,43.344,629951.0
2020-05-20 10:00:00,48.07,48.29,48.05,48.29,423782.0,43.353,43.5514,43.335,43.5514,423782.0
2020-05-20 10:30:00,48.29,48.29,48.14,48.17,444579.0,43.5514,43.5514,43.4162,43.4432,444579.0
2020-05-20 11:00:00,48.17,48.27,48.17,48.25,592777.0,43.4432,43.5334,43.4432,43.5154,592777.0
2020-05-20 11:30:00,48.24,48.28,48.17,48.19,159298.0,43.5063,43.5424,43.4432,43.4612,159298.0
2020-05-20 12:00:00,48.19,48.21,48.05,48.07,187553.0,43.4612,43.4793,43.335,43.353,187553.0
2020-05-20 12:30:00,48.08,48.12,47.97,48.05,215419.0,43.362,43.3981,43.2628,43.335,215419.0
2020-05-20 13:00:00,48.05,48.08,47.94,47.97,216110.0,43.335,43.362,43.2358,43.2628,216110.0
2020-05-20 13:30:00,47.98,48.08,47.97,48.02,635507.0,43.2719,43.362,43.2628,43.3079,635507.0
2020-05-20 14:00:00,48.01,48.08,47.93,47.96,219728.0,43.2989,43.362,43.2268,43.2538,219728.0
2020-05-20 14:30:00,47.95,48.08,47.94,48.03,221920.0,43.2448,43.362,43.2358,43.3169,221920.0
2020-05-20 15:00:00,48.02,48.04,47.87,48.0,328890.0,43.3079,43.326,43.1726,43.2899,328890.0
2020-05-20 15:30:00,47.99,48.01,47.87,47.98,764118.0,43.2809,43.2989,43.1726,43.2719,764118.0
2020-05-21 09:30:00,47.88,47.9,47.74,47.85,611594.0,43.1817,43.1997,43.0554,43.1546,611594.0
2020-05-21 10:00:00,47.84,47.88,47.73,47.78,377915.0,43.1456,43.1817,43.0464,43.0915,377915.0
2020-05-21 10:30:00,47.77,47.77,47.66,47.71,428072.0,43.0825,43.0825,42.9833,43.0283,428072.0
2020-05-21 11:00:00,47.69,47.69,47.43,47.49,302234.0,43.0103,43.0103,42.7758,42.8299,302234.0
2020-05-21 11:30:00,47.49,47.62,47.49,47.53,163783.0,42.8299,42.9472,42.8299,42.866,163783.0
2020-05-21 12:00:00,47.53,47.64,47.52,47.57,153029.0,42.866,42.9652,42.857,42.9021,153029.0
2020-05-21 12:30:00,47.56,47.59,47.44,47.55,154201.0,42.8931,42.9201,42.7848,42.884,154201.0
2020-05-21 13:00:00,47.56,47.66,47.52,47.58,223579.0,42.8931,42.9833,42.857,42.9111,223579.0
2020-05-21 13:30:00,47.58,47.62,47.53,47.59,132664.0,42.9111,42.9472,42.866,42.9201,132664.0
2020-05-21 14:00:00,47.59,47.67,47.58,47.66,104128.0,42.9201,42.9923,42.9111,42.9833,104128.0
2020-05-21 14:30:00,47.67,47.68,47.51,47.55,188997.0,42.9923,43.0013,42.848,42.884,188997.0
2020-05-21 15:00:00,47.55,47.7,47.54,47.64,230825.0,42.884,43.0193,42.875,42.9652,230825.0
2020-05-21 15:30:00,47.64,47.67,47.52,47.56,416349.0,42.9652,42.9923,42.857,42.8931,416349.0
2020-05-22 09:30:00,47.54,47.58,47.44,47.48,527142.0,42.875,42.9111,42.7848,42.8209,527142.0
2020-05-22 10:00:00,47.48,47.58,47.47,47.57,340547.0,42.8209,42.9111,42.8119,42.9021,340547.0
2020-05-22 10:30:00,47.59,47.62,47.51,47.51,304772.0,42.9201,42.9472,42.848,42.848,304772.0
2020-05-22 11:00:00,47.49,47.55,47.47,47.53,198918.0,42.8299,42.884,42.8119,42.866,198918.0
2020-05-22 11:30:00,47.53,47.58,47.51,47.52,123249.0,42.866,42.9111,42.848,42.857,123249.0
2020-05-22 12:00:00,47.52,47.56,47.49,47.51,102422.0,42.857,42.8931,42.8299,42.848,102422.0
2020-05-22 12:30:00,47.52,47.63,47.52,47.58,111507.0,42.857,42.9562,42.857,42.9111,111507.0
2020-05-22 13:00:00,47.58,47.6,47.53,47.57,94266.0,42.9111,42.9291,42.866,42.9021,94266.0
2020-05-22 13:30:00,47.57,47.59,47.54,47.57,114712.0,42.9021,42.9201,42.875,42.9021,114712.0
2020-05-22 14:00:00,47.57,47.65,47.56,47.64,102170.0,42.9021,42.9742,42.8931,42.9652,102170.0
2020-05-22 14:30:00,47.64,47.68,47.59,47.64,171517.0,42.9652,43.0013,42.9201,42.9652,171517.0
2020-05-22 15:00:00,47.63,47.67,47.54,47.59,137193.0,42.9562,42.9923,42.875,42.9201,137193.0
2020-05-22 15:30:00,47.59,47.74,47.58,47.72,371668.0,42.9201,43.0554,42.9111,43.0374,371668.0
2020-05-26 09:30:00,48.41,48.47,48.29,48.3,715370.0,43.6597,43.7138,43.5514,43.5605,715370.0
2020-05-26 10:00:00,48.29,48.35,48.2,48.35,385241.0,43.5514,43.6055,43.4703,43.6055,385241.0
2020-05-26 10:30:00,48.35,48.45,48.33,48.41,192035.0,43.6055,43.6957,43.5875,43.6597,192035.0
2020-05-26 11:00:00,48.41,48.46,48.32,48.38,345686.0,43.6597,43.7048,43.5785,43.6326,345686.0
2020-05-26 11:30:00,48.37,48.4,48.29,48.33,217838.0,43.6236,43.6506,43.5514,43.5875,217838.0
2020-05-26 12:00:00,48.32,48.36,48.27,48.29,162432.0,43.5785,43.6146,43.5334,43.5514,162432.0
2020-05-26 12:30:00,48.29,48.4,48.28,48.4,83651.0,43.5514,43.6506,43.5424,43.6506,83651.0
2020-05-26 13:00:00,48.4,48.43,48.37,48.41,86787.0,43.6506,43.6777,43.6236,43.6597,86787.0
2020-05-26 13:30:00,48.42,48.43,48.38,48.42,163008.0,43.6687,43.6777,43.6326,43.6687,163008.0
2020-05-26 14:00:00,48.41,48.47,48.4,48.44,131510.0,43.6597,43.7138,43.6506,43.6867,131510.0
2020-05-26 14:30:00,48.45,48.47,48.37,48.41,89236.0,43.6957,43.7138,43.6236,43.6597,89236.0
2020-05-26 15:00:00,48.41,48.42,48.34,48.35,199351.0,43.6597,43.6687,43.5965,43.6055,199351.0
2020-05-26 15:30:00,48.36,48.37,48.05,48.12,657978.0,43.6146,43.6236,43.335,43.3981,657978.0
2020-05-27 09:30:00,48.49,48.53,48.35,48.41,670820.0,43.7318,43.7679,43.6055,43.6597,670820.0
2020-05-27 10:00:00,48.42,48.53,48.35,48.43,278585.0,43.6687,43.7679,43.6055,43.6777,278585.0
2020-05-27 10:30:00,48.43,48.43,48.27,48.35,283542.0,43.6777,43.6777,43.5334,43.6055,283542.0
2020-05-27 11:00:00,48.35,48.49,48.28,48.48,265104.0,43.6055,43.7318,43.5424,43.7228,265104.0
2020-05-27 11:30:00,48.49,48.57,48.26,48.55,360488.0,43.7318,43.804,43.5244,43.7859,360488.0
2020-05-27 12:00:00,48.55,48.63,48.52,48.53,250588.0,43.7859,43.8581,43.7589,43.7679,250588.0
2020-05-27 12:30:00,48.54,48.65,48.51,48.62,149240.0,43.7769,43.8761,43.7498,43.8491,149240.0
2020-05-27 13:00:00,48.62,48.66,48.52,48.55,313369.0,43.8491,43.8851,43.7589,43.7859,313369.0
2020-05-27 13:30:00,48.58,48.61,48.51,48.59,150005.0,43.813,43.84,43.7498,43.822,150005.0
2020-05-27 14:00:00,48.6,48.74,48.59,48.68,190846.0,43.831,43.9573,43.822,43.9032,190846.0
2020-05-27 14:30:00,48.69,48.76,48.64,48.75,143390.0,43.9122,43.9753,43.8671,43.9663,143390.0
2020-05-27 15:00:00,48.76,48.84,48.71,48.82,138951.0,43.9753,44.0475,43.9302,44.0294,138951.0
2020-05-27 15:30:00,48.82,49.05,48.77,49.05,507103.0,44.0294,44.2369,43.9843,44.2369,507103.0
2020-05-28 09:30:00,49.44,49.49,49.29,49.39,552835.0,44.5886,44.6337,44.4533,44.5435,552835.0
2020-05-28 10:00:00,49.37,49.59,49.36,49.48,443726.0,44.5255,44.7239,44.5164,44.6247,443726.0
2020-05-28 10:30:00,49.49,49.64,49.47,49.63,261585.0,44.6337,44.769,44.6156,44.7599,261585.0
2020-05-28 11:00:00,49.64,49.69,49.53,49.62,263659.0,44.769,44.8141,44.6698,44.7509,263659.0
2020-05-28 11:30:00,49.62,49.64,49.56,49.61,127037.0,44.7509,44.769,44.6968,44.7419,127037.0
2020-05-28 12:00:00,49.62,49.64,49.58,49.61,129436.0,44.7509,44.769,44.7148,44.7419,129436.0
2020-05-28 12:30:00,49.6,49.77,49.6,49.74,219262.0,44.7329,44.8862,44.7329,44.8591,219262.0
2020-05-28 13:00:00,49.74,49.82,49.73,49.81,135449.0,44.8591,44.9313,44.8501,44.9223,135449.0
2020-05-28 13:30:00,49.8,49.84,49.75,49.81,341784.0,44.9133,44.9493,44.8682,44.9223,341784.0
2020-05-28 14:00:00,49.82,49.85,49.74,49.75,200791.0,44.9313,44.9584,44.8591,44.8682,200791.0
2020-05-28 14:30:00,49.76,49.8,49.7,49.76,225318.0,44.8772,44.9133,44.8231,44.8772,225318.0
2020-05-28 15:00:00,49.76,49.82,49.62,49.62,246173.0,44.8772,44.9313,44.7509,44.7509,246173.0
2020-05-28 15:30:00,49.63,49.66,49.44,49.55,699702.0,44.7599,44.787,44.5886,44.6878,699702.0
2020-05-29 09:30:00,49.55,49.6,49.37,49.47,493350.0,44.6878,44.7329,44.5255,44.6156,493350.0
2020-05-29 10:00:00,49.48,49.62,49.34,49.36,464083.0,44.6247,44.7509,44.4984,44.5164,464083.0
2020-05-29 10:30:00,49.39,49.47,49.28,49.31,342303.0,44.5435,44.6156,44.4443,44.4713,342303.0
2020-05-29 11:00:00,49.31,49.49,49.25,49.44,251093.0,44.4713,44.6337,44.4172,44.5886,251093.0
2020-05-29 11:30:00,49.44,49.51,49.4,49.46,320362.0,44.5886,44.6517,44.5525,44.6066,320362.0
2020-05-29 12:00:00,49.46,49.5,49.35,49.39,147848.0,44.6066,44.6427,44.5074,44.5435,147848.0
2020-05-29 12:30:00,49.39,49.55,49.18,49.47,263546.0,44.5435,44.6878,44.3541,44.6156,263546.0
2020-05-29 13:00:00,49.48,49.48,49.38,49.43,153306.0,44.6247,44.6247,44.5345,44.5796,153306.0
2020-05-29 13:30:00,49.43,49.46,49.32,49.38,170617.0,44.5796,44.6066,44.4804,44.5345,170617.0
2020-05-29 14:00:00,49.37,49.61,49.36,49.58,342174.0,44.5255,44.7419,44.5164,44.7148,342174.0
2020-05-29 14:30:00,49.59,49.72,49.23,49.71,464696.0,44.7239,44.8411,44.3992,44.8321,464696.0
2020-05-29 15:00:00,49.71,49.82,49.61,49.71,374520.0,44.8321,44.9313,44.7419,44.8321,374520.0
2020-05-29 15:30:00,49.71,50.08,49.67,49.98,1169739.0,44.8321,45.1658,44.796,45.0756,1169739.0
2020-06-01 09:30:00,49.89,50.0,49.82,49.84,398999.0,44.9944,45.0936,44.9313,44.9493,398999.0
2020-06-01 10:00:00,49.84,49.94,49.79,49.92,289897.0,44.9493,45.0395,44.9042,45.0215,289897.0
2020-06-01 10:30:00,49.92,49.96,49.87,49.95,173155.0,45.0215,45.0576,44.9764,45.0485,173155.0
2020-06-01 11:00:00,49.96,49.97,49.86,49.91,271195.0,45.0576,45.0666,44.9674,45.0125,271195.0
2020-06-01 11:30:00,49.91,50.04,49.91,50.01,161177.0,45.0125,45.1297,45.0125,45.1027,161177.0
2020-06-01 12:00:00,50.01,50.08,49.98,50.07,94589.0,45.1027,45.1658,45.0756,45.1568,94589.0
2020-06-01 12:30:00,50.06,50.14,50.06,50.12,106532.0,45.1477,45.2199,45.1477,45.2019,106532.0
2020-06-01 13:00:00,50.12,50.15,50.09,50.13,81211.0,45.2019,45.2289,45.1748,45.2109,81211.0
2020-06-01 13:30:00,50.13,50.17,50.1,50.13,70008.0,45.2109,45.247,45.1838,45.2109,70008.0
2020-06-01 14:00:00,50.13,50.15,50.1,50.14,147528.0,45.2109,45.2289,45.1838,45.2199,147528.0
2020-06-01 14:30:00,50.14,50.2,50.12,50.18,312137.0,45.2199,45.274,45.2019,45.256,312137.0
2020-06-01 15:00:00,50.18,50.2,50.08,50.09,123248.0,45.256,45.274,45.1658,45.1748,123248.0
2020-06-01 15:30:00,50.09,50.12,49.98,50.01,408282.0,45.1748,45.2019,45.0756,45.1027,408282.0
2020-06-02 09:30:00,50.14,50.17,50.0,50.11,563721.0,45.2199,45.247,45.0936,45.1928,563721.0
2020-06-02 10:00:00,50.12,50.15,50.05,50.15,145127.0,45.2019,45.2289,45.1387,45.2289,145127.0
2020-06-02 10:30:00,50.16,50.21,50.1,50.13,149717.0,45.2379,45.283,45.1838,45.2109,149717.0
2020-06-02 11:00:00,50.13,50.13,49.95,50.06,144407.0,45.2109,45.2109,45.0485,45.1477,144407.0
2020-06-02 11:30:00,50.05,50.15,50.04,50.08,112904.0,45.1387,45.2289,45.1297,45.1658,112904.0
2020-06-02 12:00:00,50.08,50.15,50.06,50.12,52266.0,45.1658,45.2289,45.1477,45.2019,52266.0
2020-06-02 12:30:00,50.12,50.12,50.08,50.11,66424.0,45.2019,45.2019,45.1658,45.1928,66424.0
2020-06-02 13:00:00,50.11,50.22,50.11,50.21,125538.0,45.1928,45.292,45.1928,45.283,125538.0
2020-06-02 13:30:00,50.2,50.29,50.19,50.28,74644.0,45.274,45.3552,45.265,45.3462,74644.0
2020-06-02 14:00:00,50.28,50.29,50.21,50.22,73088.0,45.3462,45.3552,45.283,45.292,73088.0
2020-06-02 14:30:00,50.24,50.26,50.17,50.24,90849.0,45.3101,45.3281,45.247,45.3101,90849.0
2020-06-02 15:00:00,50.25,50.26,50.13,50.18,158079.0,45.3191,45.3281,45.2109,45.256,158079.0
2020-06-02 15:30:00,50.19,50.43,50.16,50.42,433871.0,45.265,45.4814,45.2379,45.4724,433871.0
2020-06-03 09:30:00,50.64,50.73,50.6,50.62,396078.0,45.6708,45.752,45.6348,45.6528,396078.0
2020-06-03 10:00:00,50.62,50.66,50.56,50.6,206425.0,45.6528,45.6889,45.5987,45.6348,206425.0
2020-06-03 10:30:00,50.61,50.66,50.58,50.6,181169.0,45.6438,45.6889,45.6167,45.6348,181169.0
2020-06-03 11:00:00,50.59,50.73,50.59,50.66,148809.0,45.6257,45.752,45.6257,45.6889,148809.0
2020-06-03 11:30:00,50.68,50.79,50.66,50.75,120496.0,45.7069,45.8061,45.6889,45.77,120496.0
2020-06-03 12:00:00,50.76,50.77,50.69,50.73,142921.0,45.7791,45.7881,45.7159,45.752,142921.0
2020-06-03 12:30:00,50.73,50.74,50.59,50.6,105125.0,45.752,45.761,45.6257,45.6348,105125.0
2020-06-03 13:00:00,50.6,50.65,50.57,50.64,142431.0,45.6348,45.6799,45.6077,45.6708,142431.0
2020-06-03 13:30:00,50.63,50.66,50.58,50.6,78979.0,45.6618,45.6889,45.6167,45.6348,78979.0
2020-06-03 14:00:00,50.59,50.72,50.59,50.69,105710.0,45.6257,45.743,45.6257,45.7159,105710.0
2020-06-03 14:30:00,50.68,50.76,50.67,50.71,115094.0,45.7069,45.7791,45.6979,45.734,115094.0
2020-06-03 15:00:00,50.71,50.76,50.66,50.74,117987.0,45.734,45.7791,45.6889,45.761,117987.0
2020-06-03 15:30:00,50.73,50.83,50.65,50.69,490299.0,45.752,45.8422,45.6799,45.7159,490299.0
2020-06-04 09:30:00,50.49,50.69,50.48,50.67,452714.0,45.5356,45.7159,45.5265,45.6979,452714.0
2020-06-04 10:00:00,50.67,50.68,50.54,50.61,176351.0,45.6979,45.7069,45.5806,45.6438,176351.0
2020-06-04 10:30:00,50.61,50.68,50.6,50.61,143578.0,45.6438,45.7069,45.6348,45.6438,143578.0
2020-06-04 11:00:00,50.61,50.62,50.46,50.49,199779.0,45.6438,45.6528,45.5085,45.5356,199779.0
2020-06-04 11:30:00,50.49,50.51,50.39,50.45,1334493.0,45.5356,45.5536,45.4454,45.4995,1334493.0
2020-06-04 12:00:00,50.44,50.49,50.4,50.48,186375.0,45.4905,45.5356,45.4544,45.5265,186375.0
2020-06-04 12:30:00,50.48,50.49,50.39,50.39,141573.0,45.5265,45.5356,45.4454,45.4454,141573.0
2020-06-04 13:00:00,50.38,50.46,50.35,50.36,89613.0,45.4363,45.5085,45.4093,45.4183,89613.0
2020-06-04 13:30:00,50.37,50.47,50.36,50.42,90892.0,45.4273,45.5175,45.4183,45.4724,90892.0
2020-06-04 14:00:00,50.41,50.41,50.34,50.37,58025.0,45.4634,45.4634,45.4003,45.4273,58025.0
2020-06-04 14:30:00,50.38,50.39,50.25,50.26,197822.0,45.4363,45.4454,45.3191,45.3281,197822.0
2020-06-04 15:00:00,50.26,50.29,50.09,50.25,279876.0,45.3281,45.3552,45.1748,45.3191,279876.0
2020-06-04 15:30:00,50.25,50.41,50.21,50.41,313734.0,45.3191,45.4634,45.283,45.4634,313734.0
2020-06-05 09:30:00,50.88,50.97,50.73,50.9,662384.0,45.8873,45.9685,45.752,45.9053,662384.0
2020-06-05 10:00:00,50.91,51.05,50.87,50.98,375283.0,45.9143,46.0406,45.8783,45.9775,375283.0
2020-06-05 10:30:00,50.98,51.12,50.96,51.1,223965.0,45.9775,46.1037,45.9594,46.0857,223965.0
2020-06-05 11:00:00,51.1,51.34,51.1,51.31,196036.0,46.0857,46.3021,46.0857,46.2751,196036.0
2020-06-05 11:30:00,51.32,51.43,51.25,51.29,471019.0,46.2841,46.3833,46.221,46.2571,471019.0
2020-06-05 12:00:00,51.29,51.3,51.16,51.19,162645.0,46.2571,46.2661,46.1398,46.1669,162645.0
2020-06-05 12:30:00,51.19,51.25,51.15,51.18,92263.0,46.1669,46.221,46.1308,46.1578,92263.0
2020-06-05 13:00:00,51.19,51.27,51.15,51.26,82654.0,46.1669,46.239,46.1308,46.23,82654.0
2020-06-05 13:30:00,51.26,51.27,51.17,51.21,215796.0,46.23,46.239,46.1488,46.1849,215796.0
2020-06-05 14:00:00,51.21,51.3,51.21,51.27,108845.0,46.1849,46.2661,46.1849,46.239,108845.0
2020-06-05 14:30:00,51.28,51.31,51.15,51.18,221333.0,46.248,46.2751,46.1308,46.1578,221333.0
2020-06-05 15:00:00,51.18,51.28,51.12,51.28,213960.0,46.1578,46.248,46.1037,46.248,213960.0
2020-06-05 15:30:00,51.28,51.28,51.0,51.12,572390.0,46.248,46.248,45.9955,46.1037,572390.0
2020-06-08 09:30:00,50.99,51.29,50.93,51.23,490769.0,45.9865,46.2571,45.9324,46.2029,490769.0
2020-06-08 10:00:00,51.24,51.25,51.16,51.18,234449.0,46.212,46.221,46.1398,46.1578,234449.0
2020-06-08 10:30:00,51.19,51.34,51.17,51.31,238455.0,46.1669,46.3021,46.1488,46.2751,238455.0
2020-06-08 11:00:00,51.31,51.38,51.27,51.34,101513.0,46.2751,46.3382,46.239,46.3021,101513.0
2020-06-08 11:30:00,51.34,51.38,51.26,51.32,99084.0,46.3021,46.3382,46.23,46.2841,99084.0
2020-06-08 12:00:00,51.33,51.34,51.27,51.3,98445.0,46.2931,46.3021,46.239,46.2661,98445.0
2020-06-08 12:30:00,51.3,51.36,51.3,51.3,128603.0,46.2661,46.3202,46.2661,46.2661,128603.0
2020-06-08 13:00:00,51.31,51.37,51.29,51.34,64703.0,46.2751,46.3292,46.2571,46.3021,64703.0
2020-06-08 13:30:00,51.34,51.46,51.32,51.45,133872.0,46.3021,46.4104,46.2841,46.4014,133872.0
2020-06-08 14:00:00,51.46,51.57,51.44,51.56,78113.0,46.4104,46.5096,46.3923,46.5006,78113.0
2020-06-08 14:30:00,51.55,51.57,51.5,51.52,82088.0,46.4915,46.5096,46.4464,46.4645,82088.0
2020-06-08 15:00:00,51.52,51.53,51.43,51.43,337003.0,46.4645,46.4735,46.3833,46.3833,337003.0
2020-06-08 15:30:00,51.43,51.64,51.42,51.64,499899.0,46.3833,46.5727,46.3743,46.5727,499899.0
2020-06-09 09:30:00,51.33,51.4,50.97,50.98,407822.0,46.2931,46.3563,45.9685,45.9775,407822.0
2020-06-09 10:00:00,50.98,51.1,50.95,51.03,177546.0,45.9775,46.0857,45.9504,46.0226,177546.0
2020-06-09 10:30:00,51.03,51.21,50.98,51.14,202236.0,46.0226,46.1849,45.9775,46.1218,202236.0
2020-06-09 11:00:00,51.13,51.19,51.1,51.17,899591.0,46.1128,46.1669,46.0857,46.1488,899591.0
2020-06-09 11:30:00,51.17,51.19,51.03,51.08,430124.0,46.1488,46.1669,46.0226,46.0677,430124.0
2020-06-09 12:00:00,51.08,51.09,51.0,51.05,261551.0,46.0677,46.0767,45.9955,46.0406,261551.0
2020-06-09 12:30:00,51.05,51.1,51.04,51.1,104177.0,46.0406,46.0857,46.0316,46.0857,104177.0
2020-06-09 13:00:00,51.1,51.16,51.06,51.16,87489.0,46.0857,46.1398,46.0496,46.1398,87489.0
2020-06-09 13:30:00,51.15,51.21,51.13,51.14,56780.0,46.1308,46.1849,46.1128,46.1218,56780.0
2020-06-09 14:00:00,51.14,51.15,51.01,51.04,204867.0,46.1218,46.1308,46.0045,46.0316,204867.0
2020-06-09 14:30:00,51.03,51.1,51.02,51.08,382160.0,46.0226,46.0857,46.0135,46.0677,382160.0
2020-06-09 15:00:00,51.09,51.19,51.02,51.17,325590.0,46.0767,46.1669,46.0135,46.1488,325590.0
2020-06-09 15:30:00,51.16,51.17,50.93,50.99,515048.0,46.1398,46.1488,45.9324,45.9865,515048.0
2020-06-10 09:30:00,51.02,51.15,50.97,51.02,296457.0,46.0135,46.1308,45.9685,46.0135,296457.0
2020-06-10 10:00:00,51.03,51.07,50.81,50.84,213012.0,46.0226,46.0586,45.8242,45.8512,213012.0
2020-06-10 10:30:00,50.83,50.93,50.65,50.73,1230012.0,45.8422,45.9324,45.6799,45.752,1230012.0
2020-06-10 11:00:00,50.73,50.89,50.71,50.87,126253.0,45.752,45.8963,45.734,45.8783,126253.0
2020-06-10 11:30:00,50.86,50.88,50.71,50.74,148706.0,45.8692,45.8873,45.734,45.761,148706.0
2020-06-10 12:00:00,50.73,50.92,50.72,50.91,107104.0,45.752,45.9234,45.743,45.9143,107104.0
2020-06-10 12:30:00,50.91,50.93,50.88,50.93,63499.0,45.9143,45.9324,45.8873,45.9324,63499.0
2020-06-10 13:00:00,50.91,50.92,50.87,50.89,45740.0,45.9143,45.9234,45.8783,45.8963,45740.0
2020-06-10 13:30:00,50.88,50.91,50.82,50.83,134800.0,45.8873,45.9143,45.8332,45.8422,134800.0
2020-06-10 14:00:00,50.83,51.13,50.71,51.06,354672.0,45.8422,46.1128,45.734,46.0496,354672.0
2020-06-10 14:30:00,51.07,51.07,50.73,50.84,295429.0,46.0586,46.0586,45.752,45.8512,295429.0
2020-06-10 15:00:00,50.84,51.09,50.72,51.07,499053.0,45.8512,46.0767,45.743,46.0586,499053.0
2020-06-10 15:30:00,51.08,51.09,50.79,50.8,408925.0,46.0677,46.0767,45.8061,45.8151,408925.0
2020-06-11 09:30:00,50.01,50.22,49.81,49.96,743908.0,45.1027,45.292,44.9223,45.0576,743908.0
2020-06-11 10:00:00,49.96,49.98,49.63,49.64,370648.0,45.0576,45.0756,44.7599,44.769,370648.0
2020-06-11 10:30:00,49.64,49.77,49.55,49.6,350911.0,44.769,44.8862,44.6878,44.7329,350911.0
2020-06-11 11:00:00,49.6,49.66,49.5,49.57,866369.0,44.7329,44.787,44.6427,44.7058,866369.0
2020-06-11 11:30:00,49.56,49.59,49.32,49.44,418512.0,44.6968,44.7239,44.4804,44.5886,418512.0
2020-06-11 12:00:00,49.43,49.45,49.09,49.13,606329.0,44.5796,44.5976,44.2729,44.309,606329.0
2020-06-11 12:30:00,49.13,49.31,48.94,49.02,290002.0,44.309,44.4713,44.1377,44.2098,290002.0
2020-06-11 13:00:00,49.02,49.15,48.98,48.98,195425.0,44.2098,44.327,44.1737,44.1737,195425.0
2020-06-11 13:30:00,48.98,49.03,48.83,48.96,235847.0,44.1737,44.2188,44.0384,44.1557,235847.0
2020-06-11 14:00:00,48.94,48.94,48.74,48.88,207909.0,44.1377,44.1377,43.9573,44.0835,207909.0
2020-06-11 14:30:00,48.89,48.89,48.53,48.62,463427.0,44.0926,44.0926,43.7679,43.8491,463427.0
2020-06-11 15:00:00,48.61,48.79,48.5,48.54,472823.0,43.84,44.0024,43.7408,43.7769,472823.0
2020-06-11 15:30:00,48.53,48.8,48.44,48.54,1656811.0,43.7679,44.0114,43.6867,43.7769,1656811.0
2020-06-12 09:30:00,49.45,49.45,49.19,49.25,428326.0,44.5976,44.5976,44.3631,44.4172,428326.0
2020-06-12 10:00:00,49.25,49.35,49.05,49.06,414773.0,44.4172,44.5074,44.2369,44.2459,414773.0
2020-06-12 10:30:00,49.06,49.1,48.7,48.7,340686.0,44.2459,44.2819,43.9212,43.9212,340686.0
2020-06-12 11:00:00,48.72,48.77,48.39,48.64,588363.0,43.9392,43.9843,43.6416,43.8671,588363.0
2020-06-12 11:30:00,48.64,48.97,48.59,48.97,348206.0,43.8671,44.1647,43.822,44.1647,348206.0
2020-06-12 12:00:00,48.97,49.05,48.81,48.87,186201.0,44.1647,44.2369,44.0204,44.0745,186201.0
2020-06-12 12:30:00,48.84,48.86,48.62,48.74,243382.0,44.0475,44.0655,43.8491,43.9573,243382.0
2020-06-12 13:00:00,48.75,48.77,48.36,48.41,301940.0,43.9663,43.9843,43.6146,43.6597,301940.0
2020-06-12 13:30:00,48.41,48.46,48.03,48.04,396033.0,43.6597,43.7048,43.3169,43.326,396033.0
2020-06-12 14:00:00,48.04,48.34,48.0,48.31,579896.0,43.326,43.5965,43.2899,43.5695,579896.0
2020-06-12 14:30:00,48.31,48.54,48.25,48.46,468183.0,43.5695,43.7769,43.5154,43.7048,468183.0
2020-06-12 15:00:00,48.47,48.7,48.33,48.41,488821.0,43.7138,43.9212,43.5875,43.6597,488821.0
2020-06-12 15:30:00,48.41,48.83,48.32,48.72,797175.0,43.6597,44.0384,43.5785,43.9392,797175.0
2020-06-15 09:30:00,47.96,48.22,47.81,48.2,422133.0,43.2538,43.4883,43.1185,43.4703,422133.0
2020-06-15 10:00:00,48.2,48.4,48.13,48.17,281093.0,43.4703,43.6506,43.4071,43.4432,281093.0
2020-06-15 10:30:00,48.17,48.41,48.08,48.29,149682.0,43.4432,43.6597,43.362,43.5514,149682.0
2020-06-15 11:00:00,48.3,48.55,48.27,48.42,131729.0,43.5605,43.7859,43.5334,43.6687,131729.0
2020-06-15 11:30:00,48.42,48.52,48.33,48.47,164436.0,43.6687,43.7589,43.5875,43.7138,164436.0
2020-06-15 12:00:00,48.46,48.67,48.45,48.65,117174.0,43.7048,43.8941,43.6957,43.8761,117174.0
2020-06-15 12:30:00,48.64,48.75,48.6,48.75,86758.0,43.8671,43.9663,43.831,43.9663,86758.0
2020-06-15 13:00:00,48.74,48.88,48.73,48.76,66841.0,43.9573,44.0835,43.9483,43.9753,66841.0
2020-06-15 13:30:00,48.75,48.8,48.69,48.69,127076.0,43.9663,44.0114,43.9122,43.9122,127076.0
2020-06-15 14:00:00,48.7,49.29,48.7,49.25,635861.0,43.9212,44.4533,43.9212,44.4172,635861.0
2020-06-15 14:30:00,49.25,49.3,49.01,49.06,267043.0,44.4172,44.4623,44.2008,44.2459,267043.0
2020-06-15 15:00:00,49.06,49.2,48.94,48.96,277328.0,44.2459,44.3721,44.1377,44.1557,277328.0
2020-06-15 15:30:00,48.95,49.14,48.78,49.14,1001736.0,44.1467,44.318,43.9934,44.318,1001736.0
2020-06-16 09:30:00,50.14,50.25,50.01,50.03,444112.0,45.2199,45.3191,45.1027,45.1207,444112.0
2020-06-16 10:00:00,50.03,50.21,49.97,50.2,314492.0,45.1207,45.283,45.0666,45.274,314492.0
2020-06-16 10:30:00,50.23,50.25,49.39,49.46,472266.0,45.3011,45.3191,44.5435,44.6066,472266.0
2020-06-16 11:00:00,49.45,49.84,49.24,49.79,592176.0,44.5976,44.9493,44.4082,44.9042,592176.0
2020-06-16 11:30:00,49.79,49.97,49.72,49.76,286416.0,44.9042,45.0666,44.8411,44.8772,286416.0
2020-06-16 12:00:00,49.78,49.85,49.62,49.84,172937.0,44.8952,44.9584,44.7509,44.9493,172937.0
2020-06-16 12:30:00,49.84,50.06,49.84,50.0,167714.0,44.9493,45.1477,44.9493,45.0936,167714.0
2020-06-16 13:00:00,50.01,50.09,49.98,50.05,213359.0,45.1027,45.1748,45.0756,45.1387,213359.0
2020-06-16 13:30:00,50.05,50.06,49.83,49.88,149444.0,45.1387,45.1477,44.9403,44.9854,149444.0
2020-06-16 14:00:00,49.9,50.09,49.81,49.94,563982.0,45.0034,45.1748,44.9223,45.0395,563982.0
2020-06-16 14:30:00,49.95,50.05,49.89,49.93,221771.0,45.0485,45.1387,44.9944,45.0305,221771.0
2020-06-16 15:00:00,49.93,49.97,49.59,49.77,418640.0,45.0305,45.0666,44.7239,44.8862,418640.0
2020-06-16 15:30:00,49.76,49.91,49.61,49.85,753924.0,44.8772,45.0125,44.7419,44.9584,753924.0
2020-06-17 09:30:00,49.98,50.06,49.83,49.91,231581.0,45.0756,45.1477,44.9403,45.0125,231581.0
2020-06-17 10:00:00,49.91,50.1,49.78,49.81,360719.0,45.0125,45.1838,44.8952,44.9223,360719.0
2020-06-17 10:30:00,49.81,50.06,49.75,49.98,195382.0,44.9223,45.1477,44.8682,45.0756,195382.0
2020-06-17 11:00:00,49.98,50.02,49.84,49.89,244514.0,45.0756,45.1117,44.9493,44.9944,244514.0
2020-06-17 11:30:00,49.89,50.01,49.87,50.01,76314.0,44.9944,45.1027,44.9764,45.1027,76314.0
2020-06-17 12:00:00,49.99,50.0,49.91,49.96,55840.0,45.0846,45.0936,45.0125,45.0576,55840.0
2020-06-17 12:30:00,49.96,50.09,49.96,50.09,153845.0,45.0576,45.1748,45.0576,45.1748,153845.0
2020-06-17 13:00:00,50.11,50.2,50.1,50.18,32314.0,45.1928,45.274,45.1838,45.256,32314.0
2020-06-17 13:30:00,50.18,50.23,50.18,50.18,48638.0,45.256,45.3011,45.256,45.256,48638.0
2020-06-17 14:00:00,50.18,50.22,50.11,50.15,136500.0,45.256,45.292,45.1928,45.2289,136500.0
2020-06-17 14:30:00,50.14,50.17,50.01,50.02,145501.0,45.2199,45.247,45.1027,45.1117,145501.0
2020-06-17 15:00:00,49.99,50.02,49.85,49.89,109182.0,45.0846,45.1117,44.9584,44.9944,109182.0
2020-06-17 15:30:00,49.88,49.96,49.74,49.88,495116.0,44.9854,45.0576,44.8591,44.9854,495116.0
2020-06-18 09:30:00,49.66,49.91,49.65,49.83,224933.0,44.787,45.0125,44.778,44.9403,224933.0
2020-06-18 10:00:00,49.84,49.91,49.73,49.74,107486.0,44.9493,45.0125,44.8501,44.8591,107486.0
2020-06-18 10:30:00,49.75,49.9,49.62,49.9,200765.0,44.8682,45.0034,44.7509,45.0034,200765.0
2020-06-18 11:00:00,49.9,49.95,49.86,49.87,99802.0,45.0034,45.0485,44.9674,44.9764,99802.0
2020-06-18 11:30:00,49.87,49.91,49.73,49.74,123819.0,44.9764,45.0125,44.8501,44.8591,123819.0
2020-06-18 12:00:00,49.74,49.81,49.7,49.8,81725.0,44.8591,44.9223,44.8231,44.9133,81725.0
2020-06-18 12:30:00,49.78,49.82,49.71,49.81,111148.0,44.8952,44.9313,44.8321,44.9223,111148.0
2020-06-18 13:00:00,49.81,49.86,49.79,49.82,64043.0,44.9223,44.9674,44.9042,44.9313,64043.0
2020-06-18 13:30:00,49.84,49.9,49.83,49.9,48276.0,44.9493,45.0034,44.9403,45.0034,48276.0
2020-06-18 14:00:00,49.9,49.9,49.75,49.82,129472.0,45.0034,45.0034,44.8682,44.9313,129472.0
2020-06-18 14:30:00,49.83,49.89,49.71,49.71,155594.0,44.9403,44.9944,44.8321,44.8321,155594.0
2020-06-18 15:00:00,49.71,49.74,49.64,49.74,118126.0,44.8321,44.8591,44.769,44.8591,118126.0
2020-06-18 15:30:00,49.74,49.88,49.7,49.85,665624.0,44.8591,44.9854,44.8231,44.9584,665624.0
2020-06-19 09:30:00,50.34,50.42,50.2,50.24,272286.0,45.4003,45.4724,45.274,45.3101,272286.0
2020-06-19 10:00:00,50.25,50.3,50.17,50.27,98524.0,45.3191,45.3642,45.247,45.3371,98524.0
2020-06-19 10:30:00,50.26,50.26,50.09,50.09,135794.0,45.3281,45.3281,45.1748,45.1748,135794.0
2020-06-19 11:00:00,50.09,50.17,49.97,50.04,294303.0,45.1748,45.247,45.0666,45.1297,294303.0
2020-06-19 11:30:00,50.04,50.05,49.96,49.98,98825.0,45.1297,45.1387,45.0576,45.0756,98825.0
2020-06-19 12:00:00,49.98,49.98,49.51,49.68,290532.0,45.0756,45.0756,44.6517,44.805,290532.0
2020-06-19 12:30:00,49.69,49.83,49.59,49.82,215011.0,44.8141,44.9403,44.7239,44.9313,215011.0
2020-06-19 13:00:00,49.81,49.82,49.61,49.65,161599.0,44.9223,44.9313,44.7419,44.778,161599.0
2020-06-19 13:30:00,49.64,49.7,49.51,49.51,172060.0,44.769,44.8231,44.6517,44.6517,172060.0
2020-06-19 14:00:00,49.51,49.63,49.45,49.5,342662.0,44.6517,44.7599,44.5976,44.6427,342662.0
2020-06-19 14:30:00,49.5,49.77,49.45,49.75,156692.0,44.6427,44.8862,44.5976,44.8682,156692.0
2020-06-19 15:00:00,49.74,49.9,49.67,49.82,749921.0,44.8591,45.0034,44.796,44.9313,749921.0
2020-06-19 15:30:00,49.82,49.87,49.61,49.61,1410273.0,44.9313,44.9764,44.7419,44.7419,1410273.0
2020-06-22 09:30:00,49.41,49.41,49.19,49.38,311221.0,44.6573,44.6573,44.4584,44.6302,311221.0
2020-06-22 10:00:00,49.39,49.58,49.34,49.56,113526.0,44.6392,44.8109,44.594,44.7928,113526.0
2020-06-22 10:30:00,49.57,49.57,49.37,49.38,97870.0,44.8019,44.8019,44.6211,44.6302,97870.0
2020-06-22 11:00:00,49.36,49.52,49.35,49.48,88663.0,44.6121,44.7567,44.603,44.7205,88663.0
2020-06-22 11:30:00,49.49,49.54,49.46,49.49,43669.0,44.7296,44.7748,44.7025,44.7296,43669.0
2020-06-22 12:00:00,49.5,49.7,49.5,49.66,130882.0,44.7386,44.9194,44.7386,44.8832,130882.0
2020-06-22 12:30:00,49.66,49.71,49.61,49.65,113576.0,44.8832,44.9284,44.838,44.8742,113576.0
2020-06-22 13:00:00,49.65,49.69,49.61,49.62,40889.0,44.8742,44.9103,44.838,44.8471,40889.0
2020-06-22 13:30:00,49.63,49.67,49.61,49.66,83528.0,44.8561,44.8923,44.838,44.8832,83528.0
2020-06-22 14:00:00,49.65,49.66,49.56,49.64,110842.0,44.8742,44.8832,44.7928,44.8652,110842.0
2020-06-22 14:30:00,49.64,49.72,49.61,49.7,164038.0,44.8652,44.9375,44.838,44.9194,164038.0
2020-06-22 15:00:00,49.71,49.71,49.45,49.48,243360.0,44.9284,44.9284,44.6934,44.7205,243360.0
2020-06-22 15:30:00,49.49,49.6,49.47,49.58,310706.0,44.7296,44.829,44.7115,44.8109,310706.0
2020-06-23 09:30:00,49.91,49.93,49.77,49.8,388178.0,45.1092,45.1273,44.9826,45.0098,388178.0
2020-06-23 10:00:00,49.81,49.91,49.73,49.91,237288.0,45.0188,45.1092,44.9465,45.1092,237288.0
2020-06-23 10:30:00,49.91,49.92,49.67,49.76,229502.0,45.1092,45.1182,44.8923,44.9736,229502.0
2020-06-23 11:00:00,49.75,49.96,49.71,49.92,103447.0,44.9646,45.1544,44.9284,45.1182,103447.0
2020-06-23 11:30:00,49.91,49.92,49.77,49.85,127989.0,45.1092,45.1182,44.9826,45.055,127989.0
2020-06-23 12:00:00,49.86,49.87,49.78,49.79,126347.0,45.064,45.073,44.9917,45.0007,126347.0
2020-06-23 12:30:00,49.79,49.82,49.76,49.8,96119.0,45.0007,45.0278,44.9736,45.0098,96119.0
2020-06-23 13:00:00,49.8,49.9,49.8,49.88,73087.0,45.0098,45.1001,45.0098,45.0821,73087.0
2020-06-23 13:30:00,49.87,49.92,49.84,49.9,125848.0,45.073,45.1182,45.0459,45.1001,125848.0
2020-06-23 14:00:00,49.89,49.89,49.79,49.83,173821.0,45.0911,45.0911,45.0007,45.0369,173821.0
2020-06-23 14:30:00,49.83,49.85,49.71,49.78,153416.0,45.0369,45.055,44.9284,44.9917,153416.0
2020-06-23 15:00:00,49.76,49.78,49.67,49.69,184632.0,44.9736,44.9917,44.8923,44.9103,184632.0
2020-06-23 15:30:00,49.69,49.72,49.49,49.54,429477.0,44.9103,44.9375,44.7296,44.7748,429477.0
2020-06-24 09:30:00,49.24,49.31,49.04,49.05,301677.0,44.5036,44.5669,44.3229,44.3319,301677.0
2020-06-24 10:00:00,49.06,49.07,48.89,49.04,313883.0,44.3409,44.35,44.1873,44.3229,313883.0
2020-06-24 10:30:00,49.04,49.07,48.83,48.89,245929.0,44.3229,44.35,44.1331,44.1873,245929.0
2020-06-24 11:00:00,48.88,48.92,48.61,48.66,284577.0,44.1783,44.2144,43.9342,43.9794,284577.0
2020-06-24 11:30:00,48.66,48.68,48.34,48.5,248815.0,43.9794,43.9975,43.6902,43.8348,248815.0
2020-06-24 12:00:00,48.49,48.61,48.44,48.54,312307.0,43.8258,43.9342,43.7806,43.871,312307.0
2020-06-24 12:30:00,48.53,48.7,48.49,48.7,200954.0,43.8619,44.0156,43.8258,44.0156,200954.0
2020-06-24 13:00:00,48.69,48.73,48.54,48.55,303565.0,44.0065,44.0427,43.871,43.88,303565.0
2020-06-24 13:30:00,48.54,48.58,48.45,48.58,310146.0,43.871,43.9071,43.7896,43.9071,310146.0
2020-06-24 14:00:00,48.57,48.7,48.44,48.69,337349.0,43.8981,44.0156,43.7806,44.0065,337349.0
2020-06-24 14:30:00,48.68,48.71,48.57,48.58,269636.0,43.9975,44.0246,43.8981,43.9071,269636.0
2020-06-24 15:00:00,48.6,48.82,48.57,48.7,337427.0,43.9252,44.124,43.8981,44.0156,337427.0
2020-06-24 15:30:00,48.71,48.86,48.58,48.62,530275.0,44.0246,44.1602,43.9071,43.9433,530275.0
2020-06-25 09:30:00,48.57,48.62,48.18,48.34,374392.0,43.8981,43.9433,43.5456,43.6902,374392.0
2020-06-25 10:00:00,48.34,48.56,48.34,48.53,488281.0,43.6902,43.889,43.6902,43.8619,488281.0
2020-06-25 10:30:00,48.53,48.61,48.48,48.55,183781.0,43.8619,43.9342,43.8167,43.88,183781.0
2020-06-25 11:00:00,48.55,48.59,48.38,48.53,125037.0,43.88,43.9162,43.7264,43.8619,125037.0
2020-06-25 11:30:00,48.54,48.58,48.38,48.54,161044.0,43.871,43.9071,43.7264,43.871,161044.0
2020-06-25 12:00:00,48.55,48.69,48.55,48.64,114608.0,43.88,44.0065,43.88,43.9613,114608.0
2020-06-25 12:30:00,48.64,48.76,48.61,48.66,126832.0,43.9613,44.0698,43.9342,43.9794,126832.0
2020-06-25 13:00:00,48.65,48.68,48.59,48.65,100519.0,43.9704,43.9975,43.9162,43.9704,100519.0
2020-06-25 13:30:00,48.65,48.72,48.58,48.67,152129.0,43.9704,44.0336,43.9071,43.9885,152129.0
2020-06-25 14:00:00,48.67,48.73,48.61,48.66,114769.0,43.9885,44.0427,43.9342,43.9794,114769.0
2020-06-25 14:30:00,48.66,48.71,48.59,48.67,115311.0,43.9794,44.0246,43.9162,43.9885,115311.0
2020-06-25 15:00:00,48.67,49.02,48.65,48.98,296176.0,43.9885,44.3048,43.9704,44.2686,296176.0
2020-06-25 15:30:00,48.97,49.06,48.89,49.01,423778.0,44.2596,44.3409,44.1873,44.2958,423778.0
2020-06-26 09:30:00,48.96,49.15,48.96,49.11,360238.0,44.2506,44.4223,44.2506,44.3861,360238.0
2020-06-26 10:00:00,49.09,49.12,48.78,48.86,313878.0,44.3681,44.3952,44.0879,44.1602,313878.0
2020-06-26 10:30:00,48.85,48.87,48.53,48.6,278945.0,44.1511,44.1692,43.8619,43.9252,278945.0
2020-06-26 11:00:00,48.63,48.78,48.58,48.61,327373.0,43.9523,44.0879,43.9071,43.9342,327373.0
2020-06-26 11:30:00,48.63,48.74,48.54,48.71,175109.0,43.9523,44.0517,43.871,44.0246,175109.0
2020-06-26 12:00:00,48.71,48.71,48.45,48.62,272884.0,44.0246,44.0246,43.7896,43.9433,272884.0
2020-06-26 12:30:00,48.62,48.62,48.49,48.62,201805.0,43.9433,43.9433,43.8258,43.9433,201805.0
2020-06-26 13:00:00,48.61,48.7,48.58,48.66,164221.0,43.9342,44.0156,43.9071,43.9794,164221.0
2020-06-26 13:30:00,48.67,48.74,48.64,48.66,125460.0,43.9885,44.0517,43.9613,43.9794,125460.0
2020-06-26 14:00:00,48.65,48.67,48.47,48.5,201188.0,43.9704,43.9885,43.8077,43.8348,201188.0
2020-06-26 14:30:00,48.5,48.54,48.35,48.43,311719.0,43.8348,43.871,43.6992,43.7715,311719.0
2020-06-26 15:00:00,48.43,48.5,48.31,48.41,290780.0,43.7715,43.8348,43.6631,43.7535,290780.0
2020-06-26 15:30:00,48.41,48.63,48.32,48.52,879273.0,43.7535,43.9523,43.6721,43.8529,879273.0
2020-06-29 09:30:00,48.79,48.86,48.54,48.74,358626.0,44.0969,44.1602,43.871,44.0517,358626.0
2020-06-29 10:00:00,48.76,48.99,48.72,48.9,284339.0,44.0698,44.2777,44.0336,44.1963,284339.0
2020-06-29 10:30:00,48.9,49.07,48.89,48.96,302480.0,44.1963,44.35,44.1873,44.2506,302480.0
2020-06-29 11:00:00,48.96,49.12,48.95,49.1,156789.0,44.2506,44.3952,44.2415,44.3771,156789.0
2020-06-29 11:30:00,49.11,49.12,48.97,48.97,159513.0,44.3861,44.3952,44.2596,44.2596,159513.0
2020-06-29 12:00:00,48.97,49.03,48.96,49.0,103501.0,44.2596,44.3138,44.2506,44.2867,103501.0
2020-06-29 12:30:00,49.0,49.02,48.92,48.92,87744.0,44.2867,44.3048,44.2144,44.2144,87744.0
2020-06-29 13:00:00,48.93,48.96,48.91,48.95,87140.0,44.2234,44.2506,44.2054,44.2415,87140.0
2020-06-29 13:30:00,48.96,49.02,48.93,49.0,130012.0,44.2506,44.3048,44.2234,44.2867,130012.0
2020-06-29 14:00:00,49.0,49.03,48.91,48.92,169623.0,44.2867,44.3138,44.2054,44.2144,169623.0
2020-06-29 14:30:00,48.93,48.97,48.91,48.94,104630.0,44.2234,44.2596,44.2054,44.2325,104630.0
2020-06-29 15:00:00,48.95,48.96,48.86,48.91,194367.0,44.2415,44.2506,44.1602,44.2054,194367.0
2020-06-29 15:30:00,48.93,49.09,48.83,49.09,545520.0,44.2234,44.3681,44.1331,44.3681,545520.0
2020-06-30 09:30:00,49.1,49.27,49.09,49.14,263964.0,44.3771,44.5307,44.3681,44.4132,263964.0
2020-06-30 10:00:00,49.15,49.33,49.15,49.28,100772.0,44.4223,44.585,44.4223,44.5398,100772.0
2020-06-30 10:30:00,49.28,49.41,49.23,49.39,84726.0,44.5398,44.6573,44.4946,44.6392,84726.0
2020-06-30 11:00:00,49.38,49.49,49.37,49.45,66628.0,44.6302,44.7296,44.6211,44.6934,66628.0
2020-06-30 11:30:00,49.43,49.44,49.34,49.39,55541.0,44.6754,44.6844,44.594,44.6392,55541.0
2020-06-30 12:00:00,49.39,49.47,49.36,49.47,77055.0,44.6392,44.7115,44.6121,44.7115,77055.0
2020-06-30 12:30:00,49.46,49.48,49.35,49.35,132443.0,44.7025,44.7205,44.603,44.603,132443.0
2020-06-30 13:00:00,49.34,49.37,49.29,49.34,37731.0,44.594,44.6211,44.5488,44.594,37731.0
2020-06-30 13:30:00,49.34,49.35,49.27,49.33,43500.0,44.594,44.603,44.5307,44.585,43500.0
2020-06-30 14:00:00,49.31,49.41,49.28,49.41,120803.0,44.5669,44.6573,44.5398,44.6573,120803.0
2020-06-30 14:30:00,49.41,49.46,49.38,49.42,100292.0,44.6573,44.7025,44.6302,44.6663,100292.0
2020-06-30 15:00:00,49.43,49.49,49.34,49.47,116841.0,44.6754,44.7296,44.594,44.7115,116841.0
2020-06-30 15:30:00,49.47,49.88,49.47,49.67,601660.0,44.7115,45.0821,44.7115,44.8923,601660.0
2020-07-01 09:30:00,49.73,49.99,49.72,49.77,248736.0,44.9465,45.1815,44.9375,44.9826,248736.0
2020-07-01 10:00:00,49.77,49.96,49.77,49.96,163878.0,44.9826,45.1544,44.9826,45.1544,163878.0
2020-07-01 10:30:00,49.96,49.99,49.86,49.96,122590.0,45.1544,45.1815,45.064,45.1544,122590.0
2020-07-01 11:00:00,49.97,49.97,49.72,49.73,229614.0,45.1634,45.1634,44.9375,44.9465,229614.0
2020-07-01 11:30:00,49.73,49.91,49.73,49.89,106357.0,44.9465,45.1092,44.9465,45.0911,106357.0
2020-07-01 12:00:00,49.9,50.0,49.87,50.0,61796.0,45.1001,45.1905,45.073,45.1905,61796.0
2020-07-01 12:30:00,50.01,50.07,49.94,49.98,233312.0,45.1996,45.2538,45.1363,45.1724,233312.0
2020-07-01 13:00:00,49.98,50.06,49.95,50.04,68922.0,45.1724,45.2448,45.1453,45.2267,68922.0
2020-07-01 13:30:00,50.04,50.05,49.95,50.01,85712.0,45.2267,45.2357,45.1453,45.1996,85712.0
2020-07-01 14:00:00,50.01,50.07,49.99,50.03,93348.0,45.1996,45.2538,45.1815,45.2176,93348.0
2020-07-01 14:30:00,50.04,50.07,49.96,50.03,375682.0,45.2267,45.2538,45.1544,45.2176,375682.0
2020-07-01 15:00:00,50.03,50.11,50.01,50.09,104272.0,45.2176,45.2899,45.1996,45.2719,104272.0
2020-07-01 15:30:00,50.09,50.11,49.91,49.93,314967.0,45.2719,45.2899,45.1092,45.1273,314967.0
2020-07-02 09:30:00,50.37,50.52,50.37,50.48,250834.0,45.5249,45.6605,45.5249,45.6244,250834.0
2020-07-02 10:00:00,50.49,50.54,50.33,50.33,168486.0,45.6334,45.6786,45.4888,45.4888,168486.0
2020-07-02 10:30:00,50.32,50.44,50.23,50.26,126396.0,45.4797,45.5882,45.3984,45.4255,126396.0
2020-07-02 11:00:00,50.25,50.39,50.22,50.35,113904.0,45.4165,45.543,45.3894,45.5069,113904.0
2020-07-02 11:30:00,50.36,50.46,50.35,50.42,58706.0,45.5159,45.6063,45.5069,45.5701,58706.0
2020-07-02 12:00:00,50.42,50.42,50.32,50.36,56566.0,45.5701,45.5701,45.4797,45.5159,56566.0
2020-07-02 12:30:00,50.36,50.36,50.29,50.35,97913.0,45.5159,45.5159,45.4526,45.5069,97913.0
2020-07-02 13:00:00,50.34,50.36,50.31,50.35,161878.0,45.4978,45.5159,45.4707,45.5069,161878.0
2020-07-02 13:30:00,50.34,50.46,50.34,50.41,109773.0,45.4978,45.6063,45.4978,45.5611,109773.0
2020-07-02 14:00:00,50.41,50.47,50.38,50.47,62373.0,45.5611,45.6153,45.534,45.6153,62373.0
2020-07-02 14:30:00,50.48,50.53,50.47,50.48,75908.0,45.6244,45.6695,45.6153,45.6244,75908.0
2020-07-02 15:00:00,50.48,50.49,50.37,50.38,198275.0,45.6244,45.6334,45.5249,45.534,198275.0
2020-07-02 15:30:00,50.38,50.4,50.11,50.22,477408.0,45.534,45.552,45.2899,45.3894,477408.0
2020-07-06 09:30:00,50.75,50.84,50.63,50.63,405538.0,45.8684,45.9497,45.7599,45.7599,405538.0
2020-07-06 10:00:00,50.64,50.76,50.5,50.52,308231.0,45.769,45.8774,45.6424,45.6605,308231.0
2020-07-06 10:30:00,50.52,50.67,50.49,50.66,137605.0,45.6605,45.7961,45.6334,45.787,137605.0
2020-07-06 11:00:00,50.66,50.68,50.61,50.68,138231.0,45.787,45.8051,45.7418,45.8051,138231.0
2020-07-06 11:30:00,50.67,50.67,50.6,50.62,92488.0,45.7961,45.7961,45.7328,45.7509,92488.0
2020-07-06 12:00:00,50.61,50.63,50.54,50.55,141101.0,45.7418,45.7599,45.6786,45.6876,141101.0
2020-07-06 12:30:00,50.55,50.59,50.54,50.57,85309.0,45.6876,45.7238,45.6786,45.7057,85309.0
2020-07-06 13:00:00,50.57,50.59,50.53,50.56,89290.0,45.7057,45.7238,45.6695,45.6967,89290.0
2020-07-06 13:30:00,50.56,50.57,50.53,50.56,91017.0,45.6967,45.7057,45.6695,45.6967,91017.0
2020-07-06 14:00:00,50.57,50.57,50.45,50.49,132926.0,45.7057,45.7057,45.5972,45.6334,132926.0
2020-07-06 14:30:00,50.5,50.53,50.44,50.44,110490.0,45.6424,45.6695,45.5882,45.5882,110490.0
2020-07-06 15:00:00,50.44,50.47,50.37,50.43,187624.0,45.5882,45.6153,45.5249,45.5792,187624.0
2020-07-06 15:30:00,50.43,50.59,50.4,50.58,374121.0,45.5792,45.7238,45.552,45.7147,374121.0
2020-07-07 09:30:00,50.3,50.49,50.27,50.49,180447.0,45.4617,45.6334,45.4346,45.6334,180447.0
2020-07-07 10:00:00,50.48,50.61,50.47,50.52,84354.0,45.6244,45.7418,45.6153,45.6605,84354.0
2020-07-07 10:30:00,50.53,50.57,50.43,50.53,95059.0,45.6695,45.7057,45.5792,45.6695,95059.0
2020-07-07 11:00:00,50.52,50.64,50.51,50.62,74395.0,45.6605,45.769,45.6515,45.7509,74395.0
2020-07-07 11:30:00,50.62,50.64,50.56,50.6,58890.0,45.7509,45.769,45.6967,45.7328,58890.0
2020-07-07 12:00:00,50.6,50.64,50.54,50.56,68910.0,45.7328,45.769,45.6786,45.6967,68910.0
2020-07-07 12:30:00,50.55,50.56,50.49,50.55,77601.0,45.6876,45.6967,45.6334,45.6876,77601.0
2020-07-07 13:00:00,50.55,50.61,50.5,50.61,95129.0,45.6876,45.7418,45.6424,45.7418,95129.0
2020-07-07 13:30:00,50.6,50.6,50.55,50.58,92470.0,45.7328,45.7328,45.6876,45.7147,92470.0
2020-07-07 14:00:00,50.58,50.6,50.56,50.57,86465.0,45.7147,45.7328,45.6967,45.7057,86465.0
2020-07-07 14:30:00,50.57,50.59,50.5,50.58,76649.0,45.7057,45.7238,45.6424,45.7147,76649.0
2020-07-07 15:00:00,50.59,50.6,50.52,50.52,132995.0,45.7238,45.7328,45.6605,45.6605,132995.0
2020-07-07 15:30:00,50.53,50.54,50.31,50.38,336395.0,45.6695,45.6786,45.4707,45.534,336395.0
2020-07-08 09:30:00,50.46,50.55,50.4,50.47,325621.0,45.6063,45.6876,45.552,45.6153,325621.0
2020-07-08 10:00:00,50.48,50.48,50.41,50.43,84570.0,45.6244,45.6244,45.5611,45.5792,84570.0
2020-07-08 10:30:00,50.42,50.46,50.36,50.4,70675.0,45.5701,45.6063,45.5159,45.552,70675.0
2020-07-08 11:00:00,50.4,50.4,50.09,50.19,140954.0,45.552,45.552,45.2719,45.3622,140954.0
2020-07-08 11:30:00,50.18,50.29,50.16,50.23,92361.0,45.3532,45.4526,45.3351,45.3984,92361.0
2020-07-08 12:00:00,50.23,50.28,50.21,50.27,96308.0,45.3984,45.4436,45.3803,45.4346,96308.0
2020-07-08 12:30:00,50.28,50.29,50.21,50.28,40356.0,45.4436,45.4526,45.3803,45.4436,40356.0
2020-07-08 13:00:00,50.28,50.28,50.12,50.14,71549.0,45.4436,45.4436,45.299,45.3171,71549.0
2020-07-08 13:30:00,50.14,50.22,50.13,50.14,75185.0,45.3171,45.3894,45.308,45.3171,75185.0
2020-07-08 14:00:00,50.14,50.2,50.11,50.17,114081.0,45.3171,45.3713,45.2899,45.3442,114081.0
2020-07-08 14:30:00,50.17,50.2,50.1,50.18,245675.0,45.3442,45.3713,45.2809,45.3532,245675.0
2020-07-08 15:00:00,50.19,50.35,50.18,50.31,147519.0,45.3622,45.5069,45.3532,45.4707,147519.0
2020-07-08 15:30:00,50.31,50.38,50.26,50.37,412603.0,45.4707,45.534,45.4255,45.5249,412603.0
2020-07-09 09:30:00,50.35,50.45,50.34,50.44,158686.0,45.5069,45.5972,45.4978,45.5882,158686.0
2020-07-09 10:00:00,50.44,50.46,50.28,50.31,106124.0,45.5882,45.6063,45.4436,45.4707,106124.0
2020-07-09 10:30:00,50.32,50.35,49.92,49.94,232448.0,45.4797,45.5069,45.1182,45.1363,232448.0
2020-07-09 11:00:00,49.93,49.99,49.72,49.84,195963.0,45.1273,45.1815,44.9375,45.0459,195963.0
2020-07-09 11:30:00,49.81,49.92,49.75,49.9,208501.0,45.0188,45.1182,44.9646,45.1001,208501.0
2020-07-09 12:00:00,49.91,50.11,49.91,50.05,64133.0,45.1092,45.2899,45.1092,45.2357,64133.0
2020-07-09 12:30:00,50.05,50.16,50.03,50.14,99033.0,45.2357,45.3351,45.2176,45.3171,99033.0
2020-07-09 13:00:00,50.13,50.22,50.11,50.19,113796.0,45.308,45.3894,45.2899,45.3622,113796.0
2020-07-09 13:30:00,50.18,50.27,50.14,50.16,127709.0,45.3532,45.4346,45.3171,45.3351,127709.0
2020-07-09 14:00:00,50.15,50.32,50.13,50.3,232919.0,45.3261,45.4797,45.308,45.4617,232919.0
2020-07-09 14:30:00,50.3,50.36,50.26,50.34,74144.0,45.4617,45.5159,45.4255,45.4978,74144.0
2020-07-09 15:00:00,50.35,50.43,50.22,50.23,191260.0,45.5069,45.5792,45.3894,45.3984,191260.0
2020-07-09 15:30:00,50.23,50.35,50.09,50.22,284382.0,45.3984,45.5069,45.2719,45.3894,284382.0
2020-07-10 09:30:00,50.21,50.39,50.18,50.24,213863.0,45.3803,45.543,45.3532,45.4074,213863.0
2020-07-10 10:00:00,50.24,50.36,50.07,50.34,146725.0,45.4074,45.5159,45.2538,45.4978,146725.0
2020-07-10 10:30:00,50.34,50.46,50.33,50.39,170016.0,45.4978,45.6063,45.4888,45.543,170016.0
2020-07-10 11:00:00,50.39,50.45,50.32,50.41,117409.0,45.543,45.5972,45.4797,45.5611,117409.0
2020-07-10 11:30:00,50.41,50.52,50.35,50.5,176693.0,45.5611,45.6605,45.5069,45.6424,176693.0
2020-07-10 12:00:00,50.5,50.54,50.42,50.43,90064.0,45.6424,45.6786,45.5701,45.5792,90064.0
2020-07-10 12:30:00,50.43,50.51,50.4,50.49,136110.0,45.5792,45.6515,45.552,45.6334,136110.0
2020-07-10 13:00:00,50.49,50.51,50.45,50.5,62331.0,45.6334,45.6515,45.5972,45.6424,62331.0
2020-07-10 13:30:00,50.51,50.6,50.49,50.56,83631.0,45.6515,45.7328,45.6334,45.6967,83631.0
2020-07-10 14:00:00,50.56,50.59,50.53,50.56,66586.0,45.6967,45.7238,45.6695,45.6967,66586.0
2020-07-10 14:30:00,50.57,50.62,50.56,50.61,66018.0,45.7057,45.7509,45.6967,45.7418,66018.0
2020-07-10 15:00:00,50.6,50.68,50.55,50.66,97959.0,45.7328,45.8051,45.6876,45.787,97959.0
2020-07-10 15:30:00,50.65,50.71,50.59,50.67,328166.0,45.778,45.8322,45.7238,45.7961,328166.0
2020-07-13 09:30:00,50.9,50.99,50.86,50.89,162178.0,46.004,46.0853,45.9678,45.9949,162178.0
2020-07-13 10:00:00,50.9,51.15,50.88,51.14,71875.0,46.004,46.2299,45.9859,46.2209,71875.0
2020-07-13 10:30:00,51.13,51.21,51.08,51.2,86203.0,46.2118,46.2841,46.1666,46.2751,86203.0
2020-07-13 11:00:00,51.2,51.29,51.19,51.27,60807.0,46.2751,46.3564,46.2661,46.3384,60807.0
2020-07-13 11:30:00,51.28,51.29,51.17,51.17,107250.0,46.3474,46.3564,46.248,46.248,107250.0
2020-07-13 12:00:00,51.18,51.24,51.18,51.22,64775.0,46.257,46.3112,46.257,46.2932,64775.0
2020-07-13 12:30:00,51.22,51.23,51.18,51.2,56528.0,46.2932,46.3022,46.257,46.2751,56528.0
2020-07-13 13:00:00,51.21,51.25,51.18,51.22,45883.0,46.2841,46.3203,46.257,46.2932,45883.0
2020-07-13 13:30:00,51.23,51.29,51.23,51.28,64078.0,46.3022,46.3564,46.3022,46.3474,64078.0
2020-07-13 14:00:00,51.27,51.29,51.04,51.06,230495.0,46.3384,46.3564,46.1305,46.1486,230495.0
2020-07-13 14:30:00,51.06,51.14,51.0,51.11,211231.0,46.1486,46.2209,46.0943,46.1938,211231.0
2020-07-13 15:00:00,51.11,51.11,50.77,50.78,414145.0,46.1938,46.1938,45.8865,45.8955,414145.0
2020-07-13 15:30:00,50.76,50.78,50.44,50.54,1050841.0,45.8774,45.8955,45.5882,45.6786,1050841.0
2020-07-14 09:30:00,50.41,50.69,50.41,50.66,370650.0,45.5611,45.8142,45.5611,45.787,370650.0
2020-07-14 10:00:00,50.64,50.77,50.55,50.77,264639.0,45.769,45.8865,45.6876,45.8865,264639.0
2020-07-14 10:30:00,50.78,50.95,50.78,50.85,228790.0,45.8955,46.0491,45.8955,45.9588,228790.0
2020-07-14 11:00:00,50.86,50.96,50.81,50.91,325490.0,45.9678,46.0582,45.9226,46.013,325490.0
2020-07-14 11:30:00,50.89,51.03,50.88,50.93,220990.0,45.9949,46.1214,45.9859,46.0311,220990.0
2020-07-14 12:00:00,50.94,50.99,50.85,50.91,112043.0,46.0401,46.0853,45.9588,46.013,112043.0
2020-07-14 12:30:00,50.92,50.99,50.89,50.9,73229.0,46.022,46.0853,45.9949,46.004,73229.0
2020-07-14 13:00:00,50.91,50.97,50.81,50.95,78841.0,46.013,46.0672,45.9226,46.0491,78841.0
2020-07-14 13:30:00,50.94,51.09,50.91,50.99,196899.0,46.0401,46.1757,46.013,46.0853,196899.0
2020-07-14 14:00:00,50.99,51.19,50.94,51.12,217700.0,46.0853,46.2661,46.0401,46.2028,217700.0
2020-07-14 14:30:00,51.12,51.19,51.03,51.17,150915.0,46.2028,46.2661,46.1214,46.248,150915.0
2020-07-14 15:00:00,51.17,51.21,50.99,51.18,260762.0,46.248,46.2841,46.0853,46.257,260762.0
2020-07-14 15:30:00,51.18,51.41,51.16,51.37,616782.0,46.257,46.4649,46.2389,46.4287,616782.0
2020-07-15 09:30:00,51.77,51.84,51.67,51.76,223493.0,46.7903,46.8535,46.6999,46.7812,223493.0
2020-07-15 10:00:00,51.77,51.92,51.7,51.9,157322.0,46.7903,46.9258,46.727,46.9078,157322.0
2020-07-15 10:30:00,51.91,52.0,51.91,51.91,109191.0,46.9168,46.9981,46.9168,46.9168,109191.0
2020-07-15 11:00:00,51.92,52.03,51.87,52.01,355454.0,46.9258,47.0253,46.8806,47.0072,355454.0
2020-07-15 11:30:00,52.02,52.03,51.76,51.76,238620.0,47.0162,47.0253,46.7812,46.7812,238620.0
2020-07-15 12:00:00,51.76,51.88,51.71,51.84,176398.0,46.7812,46.8897,46.736,46.8535,176398.0
2020-07-15 12:30:00,51.84,51.89,51.73,51.89,331578.0,46.8535,46.8987,46.7541,46.8987,331578.0
2020-07-15 13:00:00,51.88,51.94,51.85,51.89,122314.0,46.8897,46.9439,46.8626,46.8987,122314.0
2020-07-15 13:30:00,51.89,51.99,51.87,51.89,64171.0,46.8987,46.9891,46.8806,46.8987,64171.0
2020-07-15 14:00:00,51.87,51.99,51.85,51.91,160250.0,46.8806,46.9891,46.8626,46.9168,160250.0
2020-07-15 14:30:00,51.9,51.93,51.76,51.76,118062.0,46.9078,46.9349,46.7812,46.7812,118062.0
2020-07-15 15:00:00,51.75,51.83,51.66,51.82,229261.0,46.7722,46.8445,46.6908,46.8355,229261.0
2020-07-15 15:30:00,51.82,51.97,51.78,51.84,639688.0,46.8355,46.971,46.7993,46.8535,639688.0
2020-07-16 09:30:00,51.73,51.88,51.67,51.79,283366.0,46.7541,46.8897,46.6999,46.8083,283366.0
2020-07-16 10:00:00,51.8,51.94,51.8,51.92,159701.0,46.8174,46.9439,46.8174,46.9258,159701.0
2020-07-16 10:30:00,51.92,51.98,51.87,51.88,122718.0,46.9258,46.9801,46.8806,46.8897,122718.0
2020-07-16 11:00:00,51.88,51.93,51.83,51.87,104113.0,46.8897,46.9349,46.8445,46.8806,104113.0
2020-07-16 11:30:00,51.87,51.87,51.71,51.75,140593.0,46.8806,46.8806,46.736,46.7722,140593.0
2020-07-16 12:00:00,51.75,51.79,51.72,51.77,92191.0,46.7722,46.8083,46.7451,46.7903,92191.0
2020-07-16 12:30:00,51.78,51.87,51.78,51.83,70645.0,46.7993,46.8806,46.7993,46.8445,70645.0
2020-07-16 13:00:00,51.83,51.91,51.82,51.9,111950.0,46.8445,46.9168,46.8355,46.9078,111950.0
2020-07-16 13:30:00,51.91,51.91,51.8,51.8,81982.0,46.9168,46.9168,46.8174,46.8174,81982.0
2020-07-16 14:00:00,51.8,51.88,51.79,51.85,115990.0,46.8174,46.8897,46.8083,46.8626,115990.0
2020-07-16 14:30:00,51.86,51.88,51.75,51.77,190673.0,46.8716,46.8897,46.7722,46.7903,190673.0
2020-07-16 15:00:00,51.77,51.96,51.76,51.95,144205.0,46.7903,46.962,46.7812,46.953,144205.0
2020-07-16 15:30:00,51.94,52.01,51.91,51.97,472721.0,46.9439,47.0072,46.9168,46.971,472721.0
2020-07-17 09:30:00,52.17,52.22,52.11,52.17,158397.0,47.1518,47.197,47.0976,47.1518,158397.0
2020-07-17 10:00:00,52.16,52.24,52.11,52.15,221670.0,47.1428,47.2151,47.0976,47.1337,221670.0
2020-07-17 10:30:00,52.14,52.25,52.12,52.24,54052.0,47.1247,47.2241,47.1066,47.2151,54052.0
2020-07-17 11:00:00,52.24,52.31,52.24,52.28,25914.0,47.2151,47.2783,47.2151,47.2512,25914.0
2020-07-17 11:30:00,52.29,52.37,52.24,52.35,35362.0,47.2602,47.3326,47.2151,47.3145,35362.0
2020-07-17 12:00:00,52.35,52.4,52.34,52.38,40296.0,47.3145,47.3597,47.3054,47.3416,40296.0
2020-07-17 12:30:00,52.37,52.39,52.33,52.35,48997.0,47.3326,47.3506,47.2964,47.3145,48997.0
2020-07-17 13:00:00,52.34,52.39,52.31,52.37,150382.0,47.3054,47.3506,47.2783,47.3326,150382.0
2020-07-17 13:30:00,52.38,52.41,52.35,52.38,42317.0,47.3416,47.3687,47.3145,47.3416,42317.0
2020-07-17 14:00:00,52.39,52.5,52.38,52.5,73600.0,47.3506,47.45,47.3416,47.45,73600.0
2020-07-17 14:30:00,52.49,52.51,52.44,52.48,55696.0,47.441,47.4591,47.3958,47.432,55696.0
2020-07-17 15:00:00,52.47,52.52,52.42,52.52,156371.0,47.4229,47.4681,47.3777,47.4681,156371.0
2020-07-17 15:30:00,52.52,52.57,52.42,52.46,247628.0,47.4681,47.5133,47.3777,47.4139,247628.0
2020-07-20 09:30:00,52.3,52.42,52.14,52.17,265211.0,47.3643,47.473,47.2194,47.2466,265211.0
2020-07-20 10:00:00,52.18,52.33,52.18,52.31,118688.0,47.2556,47.3915,47.2556,47.3734,118688.0
2020-07-20 10:30:00,52.33,52.4,52.27,52.27,88427.0,47.3915,47.4549,47.3371,47.3371,88427.0
2020-07-20 11:00:00,52.27,52.3,52.23,52.24,105843.0,47.3371,47.3643,47.3009,47.31,105843.0
2020-07-20 11:30:00,52.25,52.25,52.18,52.19,34303.0,47.319,47.319,47.2556,47.2647,34303.0
2020-07-20 12:00:00,52.17,52.22,52.13,52.18,116136.0,47.2466,47.2918,47.2103,47.2556,116136.0
2020-07-20 12:30:00,52.19,52.22,52.18,52.21,49742.0,47.2647,47.2918,47.2556,47.2828,49742.0
2020-07-20 13:00:00,52.21,52.24,52.18,52.24,280082.0,47.2828,47.31,47.2556,47.31,280082.0
2020-07-20 13:30:00,52.23,52.32,52.19,52.3,151948.0,47.3009,47.3824,47.2647,47.3643,151948.0
2020-07-20 14:00:00,52.28,52.29,52.24,52.26,97650.0,47.3462,47.3552,47.31,47.3281,97650.0
2020-07-20 14:30:00,52.26,52.29,52.22,52.23,36105.0,47.3281,47.3552,47.2918,47.3009,36105.0
2020-07-20 15:00:00,52.23,52.34,52.22,52.33,46403.0,47.3009,47.4005,47.2918,47.3915,46403.0
2020-07-20 15:30:00,52.34,52.39,52.27,52.28,262342.0,47.4005,47.4458,47.3371,47.3462,262342.0
2020-07-21 09:30:00,52.49,52.68,52.48,52.63,289891.0,47.5364,47.7084,47.5273,47.6632,289891.0
2020-07-21 10:00:00,52.64,52.73,52.57,52.59,218149.0,47.6722,47.7537,47.6088,47.6269,218149.0
2020-07-21 10:30:00,52.59,52.76,52.58,52.75,140437.0,47.6269,47.7809,47.6179,47.7718,140437.0
2020-07-21 11:00:00,52.75,52.76,52.59,52.69,159961.0,47.7718,47.7809,47.6269,47.7175,159961.0
2020-07-21 11:30:00,52.7,52.72,52.58,52.64,133720.0,47.7265,47.7447,47.6179,47.6722,133720.0
2020-07-21 12:00:00,52.63,52.69,52.6,52.69,104273.0,47.6632,47.7175,47.636,47.7175,104273.0
2020-07-21 12:30:00,52.69,52.71,52.63,52.69,36184.0,47.7175,47.7356,47.6632,47.7175,36184.0
2020-07-21 13:00:00,52.69,52.7,52.64,52.69,45962.0,47.7175,47.7265,47.6722,47.7175,45962.0
2020-07-21 13:30:00,52.69,52.72,52.68,52.68,44780.0,47.7175,47.7447,47.7084,47.7084,44780.0
2020-07-21 14:00:00,52.68,52.71,52.62,52.64,56791.0,47.7084,47.7356,47.6541,47.6722,56791.0
2020-07-21 14:30:00,52.65,52.65,52.61,52.61,44420.0,47.6813,47.6813,47.645,47.645,44420.0
2020-07-21 15:00:00,52.61,52.62,52.46,52.47,226583.0,47.645,47.6541,47.5092,47.5183,226583.0
2020-07-21 15:30:00,52.48,52.51,52.36,52.49,422710.0,47.5273,47.5545,47.4186,47.5364,422710.0
2020-07-22 09:30:00,52.44,52.69,52.44,52.63,398434.0,47.4911,47.7175,47.4911,47.6632,398434.0
2020-07-22 10:00:00,52.63,52.63,52.54,52.55,86469.0,47.6632,47.6632,47.5816,47.5907,86469.0
2020-07-22 10:30:00,52.55,52.62,52.49,52.54,127087.0,47.5907,47.6541,47.5364,47.5816,127087.0
2020-07-22 11:00:00,52.55,52.61,52.48,52.6,44645.0,47.5907,47.645,47.5273,47.636,44645.0
2020-07-22 11:30:00,52.6,52.67,52.59,52.67,31251.0,47.636,47.6994,47.6269,47.6994,31251.0
2020-07-22 12:00:00,52.68,52.79,52.67,52.76,30645.0,47.7084,47.8081,47.6994,47.7809,30645.0
2020-07-22 12:30:00,52.76,52.78,52.74,52.78,29501.0,47.7809,47.799,47.7628,47.799,29501.0
2020-07-22 13:00:00,52.78,52.83,52.76,52.81,53043.0,47.799,47.8443,47.7809,47.8262,53043.0
2020-07-22 13:30:00,52.8,52.8,52.65,52.65,214768.0,47.8171,47.8171,47.6813,47.6813,214768.0
2020-07-22 14:00:00,52.66,52.75,52.66,52.74,80061.0,47.6903,47.7718,47.6903,47.7628,80061.0
2020-07-22 14:30:00,52.75,52.79,52.71,52.77,60785.0,47.7718,47.8081,47.7356,47.7899,60785.0
2020-07-22 15:00:00,52.77,52.85,52.75,52.8,213371.0,47.7899,47.8624,47.7718,47.8171,213371.0
2020-07-22 15:30:00,52.8,52.95,52.78,52.89,301099.0,47.8171,47.953,47.799,47.8986,301099.0
2020-07-23 09:30:00,52.94,53.14,52.94,53.1,253672.0,47.9439,48.125,47.9439,48.0888,253672.0
2020-07-23 10:00:00,53.1,53.13,52.98,53.08,269641.0,48.0888,48.116,47.9801,48.0707,269641.0
2020-07-23 10:30:00,53.08,53.15,53.03,53.04,295741.0,48.0707,48.1341,48.0254,48.0345,295741.0
2020-07-23 11:00:00,53.04,53.15,53.02,53.14,101385.0,48.0345,48.1341,48.0163,48.125,101385.0
2020-07-23 11:30:00,53.14,53.23,53.13,53.15,84924.0,48.125,48.2065,48.116,48.1341,84924.0
2020-07-23 12:00:00,53.14,53.14,53.04,53.09,142164.0,48.125,48.125,48.0345,48.0797,142164.0
2020-07-23 12:30:00,53.1,53.11,53.03,53.04,217945.0,48.0888,48.0979,48.0254,48.0345,217945.0
2020-07-23 13:00:00,53.06,53.12,52.98,53.0,107510.0,48.0526,48.1069,47.9801,47.9982,107510.0
2020-07-23 13:30:00,53.0,53.0,52.83,52.89,193718.0,47.9982,47.9982,47.8443,47.8986,193718.0
2020-07-23 14:00:00,52.89,52.9,52.67,52.78,210281.0,47.8986,47.9077,47.6994,47.799,210281.0
2020-07-23 14:30:00,52.77,52.85,52.69,52.8,264303.0,47.7899,47.8624,47.7175,47.8171,264303.0
2020-07-23 15:00:00,52.82,52.85,52.7,52.77,278325.0,47.8352,47.8624,47.7265,47.7899,278325.0
2020-07-23 15:30:00,52.76,52.82,52.61,52.78,728125.0,47.7809,47.8352,47.645,47.799,728125.0
2020-07-24 09:30:00,52.69,52.77,52.57,52.62,394397.0,47.7175,47.7899,47.6088,47.6541,394397.0
2020-07-24 10:00:00,52.62,52.69,52.59,52.61,109730.0,47.6541,47.7175,47.6269,47.645,109730.0
2020-07-24 10:30:00,52.61,52.61,52.42,52.56,166262.0,47.645,47.645,47.473,47.5998,166262.0
2020-07-24 11:00:00,52.56,52.59,52.46,52.49,119418.0,47.5998,47.6269,47.5092,47.5364,119418.0
2020-07-24 11:30:00,52.48,52.5,52.4,52.44,59482.0,47.5273,47.5454,47.4549,47.4911,59482.0
2020-07-24 12:00:00,52.44,52.45,52.35,52.42,229012.0,47.4911,47.5001,47.4096,47.473,229012.0
2020-07-24 12:30:00,52.41,52.43,52.34,52.36,74511.0,47.4639,47.482,47.4005,47.4186,74511.0
2020-07-24 13:00:00,52.35,52.37,52.21,52.33,97017.0,47.4096,47.4277,47.2828,47.3915,97017.0
2020-07-24 13:30:00,52.33,52.35,52.26,52.33,57472.0,47.3915,47.4096,47.3281,47.3915,57472.0
2020-07-24 14:00:00,52.34,52.45,52.32,52.45,81360.0,47.4005,47.5001,47.3824,47.5001,81360.0
2020-07-24 14:30:00,52.45,52.45,52.36,52.38,62951.0,47.5001,47.5001,47.4186,47.4367,62951.0
2020-07-24 15:00:00,52.38,52.46,52.3,52.31,98892.0,47.4367,47.5092,47.3643,47.3734,98892.0
2020-07-24 15:30:00,52.31,52.46,52.24,52.42,485625.0,47.3734,47.5092,47.31,47.473,485625.0
2020-07-27 09:30:00,52.41,52.6,52.35,52.59,288383.0,47.4639,47.636,47.4096,47.6269,288383.0
2020-07-27 10:00:00,52.59,52.64,52.56,52.62,64037.0,47.6269,47.6722,47.5998,47.6541,64037.0
2020-07-27 10:30:00,52.62,52.66,52.58,52.62,76551.0,47.6541,47.6903,47.6179,47.6541,76551.0
2020-07-27 11:00:00,52.61,52.68,52.6,52.6,81603.0,47.645,47.7084,47.636,47.636,81603.0
2020-07-27 11:30:00,52.61,52.64,52.53,52.62,61980.0,47.645,47.6722,47.5726,47.6541,61980.0
2020-07-27 12:00:00,52.63,52.65,52.61,52.64,60054.0,47.6632,47.6813,47.645,47.6722,60054.0
2020-07-27 12:30:00,52.65,52.67,52.64,52.64,34431.0,47.6813,47.6994,47.6722,47.6722,34431.0
2020-07-27 13:00:00,52.65,52.71,52.64,52.7,38586.0,47.6813,47.7356,47.6722,47.7265,38586.0
2020-07-27 13:30:00,52.7,52.72,52.67,52.68,65315.0,47.7265,47.7447,47.6994,47.7084,65315.0
2020-07-27 14:00:00,52.68,52.69,52.63,52.69,72590.0,47.7084,47.7175,47.6632,47.7175,72590.0
2020-07-27 14:30:00,52.69,52.72,52.62,52.65,69266.0,47.7175,47.7447,47.6541,47.6813,69266.0
2020-07-27 15:00:00,52.66,52.73,52.66,52.72,163828.0,47.6903,47.7537,47.6903,47.7447,163828.0
2020-07-27 15:30:00,52.72,52.76,52.69,52.74,424731.0,47.7447,47.7809,47.7175,47.7628,424731.0
2020-07-28 09:30:00,52.62,52.76,52.6,52.67,236825.0,47.6541,47.7809,47.636,47.6994,236825.0
2020-07-28 10:00:00,52.66,52.84,52.66,52.84,190939.0,47.6903,47.8533,47.6903,47.8533,190939.0
2020-07-28 10:30:00,52.85,52.87,52.77,52.81,80345.0,47.8624,47.8805,47.7899,47.8262,80345.0
2020-07-28 11:00:00,52.8,52.81,52.71,52.76,88605.0,47.8171,47.8262,47.7356,47.7809,88605.0
2020-07-28 11:30:00,52.77,52.85,52.76,52.77,95006.0,47.7899,47.8624,47.7809,47.7899,95006.0
2020-07-28 12:00:00,52.77,52.8,52.73,52.74,59273.0,47.7899,47.8171,47.7537,47.7628,59273.0
2020-07-28 12:30:00,52.74,52.79,52.72,52.77,93712.0,47.7628,47.8081,47.7447,47.7899,93712.0
2020-07-28 13:00:00,52.77,52.84,52.76,52.84,71300.0,47.7899,47.8533,47.7809,47.8533,71300.0
2020-07-28 13:30:00,52.84,52.91,52.84,52.89,73946.0,47.8533,47.9167,47.8533,47.8986,73946.0
2020-07-28 14:00:00,52.89,52.9,52.84,52.85,68764.0,47.8986,47.9077,47.8533,47.8624,68764.0
2020-07-28 14:30:00,52.85,52.9,52.82,52.83,204817.0,47.8624,47.9077,47.8352,47.8443,204817.0
2020-07-28 15:00:00,52.83,52.84,52.73,52.73,111357.0,47.8443,47.8533,47.7537,47.7537,111357.0
2020-07-28 15:30:00,52.73,52.79,52.57,52.63,439398.0,47.7537,47.8081,47.6088,47.6632,439398.0
2020-07-29 09:30:00,52.78,52.92,52.76,52.89,210588.0,47.799,47.9258,47.7809,47.8986,210588.0
2020-07-29 10:00:00,52.9,53.04,52.9,53.04,72100.0,47.9077,48.0345,47.9077,48.0345,72100.0
2020-07-29 10:30:00,53.03,53.15,53.02,53.15,52842.0,48.0254,48.1341,48.0163,48.1341,52842.0
2020-07-29 11:00:00,53.14,53.14,53.05,53.11,56995.0,48.125,48.125,48.0435,48.0979,56995.0
2020-07-29 11:30:00,53.11,53.13,53.08,53.09,59162.0,48.0979,48.116,48.0707,48.0797,59162.0
2020-07-29 12:00:00,53.09,53.11,53.04,53.1,38878.0,48.0797,48.0979,48.0345,48.0888,38878.0
2020-07-29 12:30:00,53.09,53.13,53.09,53.12,26552.0,48.0797,48.116,48.0797,48.1069,26552.0
2020-07-29 13:00:00,53.11,53.13,53.1,53.11,44944.0,48.0979,48.116,48.0888,48.0979,44944.0
2020-07-29 13:30:00,53.11,53.13,53.1,53.12,23504.0,48.0979,48.116,48.0888,48.1069,23504.0
2020-07-29 14:00:00,53.14,53.19,53.08,53.18,63360.0,48.125,48.1703,48.0707,48.1612,63360.0
2020-07-29 14:30:00,53.18,53.31,53.18,53.18,123804.0,48.1612,48.279,48.1612,48.1612,123804.0
2020-07-29 15:00:00,53.18,53.32,53.1,53.28,152405.0,48.1612,48.288,48.0888,48.2518,152405.0
2020-07-29 15:30:00,53.28,53.35,53.15,53.22,543501.0,48.2518,48.3152,48.1341,48.1975,543501.0
2020-07-30 09:30:00,52.84,52.87,52.6,52.63,255506.0,47.8533,47.8805,47.636,47.6632,255506.0
2020-07-30 10:00:00,52.61,52.78,52.56,52.73,136232.0,47.645,47.799,47.5998,47.7537,136232.0
2020-07-30 10:30:00,52.74,52.86,52.71,52.79,103344.0,47.7628,47.8714,47.7356,47.8081,103344.0
2020-07-30 11:00:00,52.79,52.92,52.75,52.86,171213.0,47.8081,47.9258,47.7718,47.8714,171213.0
2020-07-30 11:30:00,52.87,52.97,52.86,52.9,181829.0,47.8805,47.9711,47.8714,47.9077,181829.0
2020-07-30 12:00:00,52.94,53.05,52.84,53.01,163528.0,47.9439,48.0435,47.8533,48.0073,163528.0
2020-07-30 12:30:00,53.01,53.04,52.98,53.0,27331.0,48.0073,48.0345,47.9801,47.9982,27331.0
2020-07-30 13:00:00,53.01,53.11,53.0,53.01,46239.0,48.0073,48.0979,47.9982,48.0073,46239.0
2020-07-30 13:30:00,53.01,53.02,52.96,53.0,47794.0,48.0073,48.0163,47.962,47.9982,47794.0
2020-07-30 14:00:00,53.0,53.02,52.92,52.95,45526.0,47.9982,48.0163,47.9258,47.953,45526.0
2020-07-30 14:30:00,52.96,53.08,52.96,53.0,289630.0,47.962,48.0707,47.962,47.9982,289630.0
2020-07-30 15:00:00,53.01,53.07,52.96,53.06,113276.0,48.0073,48.0616,47.962,48.0526,113276.0
2020-07-30 15:30:00,53.05,53.09,53.0,53.07,251219.0,48.0435,48.0797,47.9982,48.0616,251219.0
2020-07-31 09:30:00,53.1,53.2,53.04,53.08,208703.0,48.0888,48.1794,48.0345,48.0707,208703.0
2020-07-31 10:00:00,53.08,53.1,52.9,52.93,130494.0,48.0707,48.0888,47.9077,47.9348,130494.0
2020-07-31 10:30:00,52.91,52.95,52.81,52.88,123446.0,47.9167,47.953,47.8262,47.8896,123446.0
2020-07-31 11:00:00,52.88,53.02,52.83,52.98,106994.0,47.8896,48.0163,47.8443,47.9801,106994.0
2020-07-31 11:30:00,52.98,53.0,52.79,52.83,79717.0,47.9801,47.9982,47.8081,47.8443,79717.0
2020-07-31 12:00:00,52.82,52.83,52.66,52.74,112011.0,47.8352,47.8443,47.6903,47.7628,112011.0
2020-07-31 12:30:00,52.73,52.73,52.55,52.59,75408.0,47.7537,47.7537,47.5907,47.6269,75408.0
2020-07-31 13:00:00,52.58,52.7,52.57,52.7,68274.0,47.6179,47.7265,47.6088,47.7265,68274.0
2020-07-31 13:30:00,52.69,52.74,52.65,52.67,100636.0,47.7175,47.7628,47.6813,47.6994,100636.0
2020-07-31 14:00:00,52.67,52.72,52.6,52.65,105321.0,47.6994,47.7447,47.636,47.6813,105321.0
2020-07-31 14:30:00,52.66,52.86,52.66,52.86,128350.0,47.6903,47.8714,47.6903,47.8714,128350.0
2020-07-31 15:00:00,52.86,52.99,52.85,52.98,148850.0,47.8714,47.9892,47.8624,47.9801,148850.0
2020-07-31 15:30:00,52.99,53.29,52.98,53.27,400956.0,47.9892,48.2609,47.9801,48.2428,400956.0
2020-08-03 09:30:00,53.36,53.43,53.2,53.34,240311.0,48.3243,48.3877,48.1794,48.3061,240311.0
2020-08-03 10:00:00,53.35,53.52,53.34,53.44,152961.0,48.3152,48.4692,48.3061,48.3967,152961.0
2020-08-03 10:30:00,53.43,53.48,53.38,53.41,89889.0,48.3877,48.4329,48.3424,48.3695,89889.0
2020-08-03 11:00:00,53.41,53.47,53.39,53.42,70299.0,48.3695,48.4239,48.3514,48.3786,70299.0
2020-08-03 11:30:00,53.43,53.53,53.41,53.41,99732.0,48.3877,48.4782,48.3695,48.3695,99732.0
2020-08-03 12:00:00,53.41,53.44,53.36,53.36,45594.0,48.3695,48.3967,48.3243,48.3243,45594.0
2020-08-03 12:30:00,53.36,53.41,53.34,53.39,31496.0,48.3243,48.3695,48.3061,48.3514,31496.0
2020-08-03 13:00:00,53.39,53.45,53.39,53.44,28984.0,48.3514,48.4058,48.3514,48.3967,28984.0
2020-08-03 13:30:00,53.44,53.47,53.42,53.45,32154.0,48.3967,48.4239,48.3786,48.4058,32154.0
2020-08-03 14:00:00,53.46,53.48,53.44,53.46,42823.0,48.4148,48.4329,48.3967,48.4148,42823.0
2020-08-03 14:30:00,53.46,53.49,53.42,53.45,64258.0,48.4148,48.442,48.3786,48.4058,64258.0
2020-08-03 15:00:00,53.45,53.46,53.39,53.42,185830.0,48.4058,48.4148,48.3514,48.3786,185830.0
2020-08-03 15:30:00,53.42,53.45,53.33,53.41,640759.0,48.3786,48.4058,48.2971,48.3695,640759.0
2020-08-04 09:30:00,53.29,53.35,53.24,53.3,403601.0,48.2609,48.3152,48.2156,48.2699,403601.0
2020-08-04 10:00:00,53.31,53.41,53.29,53.35,93301.0,48.279,48.3695,48.2609,48.3152,93301.0
2020-08-04 10:30:00,53.36,53.57,53.32,53.55,83789.0,48.3243,48.5144,48.288,48.4963,83789.0
2020-08-04 11:00:00,53.56,53.66,53.53,53.64,92236.0,48.5054,48.5959,48.4782,48.5778,92236.0
2020-08-04 11:30:00,53.64,53.65,53.57,53.57,125319.0,48.5778,48.5869,48.5144,48.5144,125319.0
2020-08-04 12:00:00,53.58,53.61,53.54,53.55,68527.0,48.5235,48.5507,48.4873,48.4963,68527.0
2020-08-04 12:30:00,53.56,53.56,53.46,53.48,44498.0,48.5054,48.5054,48.4148,48.4329,44498.0
2020-08-04 13:00:00,53.47,53.55,53.45,53.52,84811.0,48.4239,48.4963,48.4058,48.4692,84811.0
2020-08-04 13:30:00,53.53,53.53,53.48,53.53,27456.0,48.4782,48.4782,48.4329,48.4782,27456.0
2020-08-04 14:00:00,53.52,53.53,53.46,53.47,43011.0,48.4692,48.4782,48.4148,48.4239,43011.0
2020-08-04 14:30:00,53.46,53.53,53.38,53.53,56969.0,48.4148,48.4782,48.3424,48.4782,56969.0
2020-08-04 15:00:00,53.53,53.58,53.53,53.57,68635.0,48.4782,48.5235,48.4782,48.5144,68635.0
2020-08-04 15:30:00,53.56,53.64,53.51,53.64,311108.0,48.5054,48.5778,48.4601,48.5778,311108.0
2020-08-05 09:30:00,53.81,53.84,53.71,53.71,133761.0,48.7318,48.759,48.6412,48.6412,133761.0
2020-08-05 10:00:00,53.7,53.73,53.66,53.67,75234.0,48.6322,48.6593,48.5959,48.605,75234.0
2020-08-05 10:30:00,53.66,53.7,53.59,53.61,104934.0,48.5959,48.6322,48.5326,48.5507,104934.0
2020-08-05 11:00:00,53.61,53.65,53.6,53.6,57040.0,48.5507,48.5869,48.5416,48.5416,57040.0
2020-08-05 11:30:00,53.6,53.66,53.51,53.51,91588.0,48.5416,48.5959,48.4601,48.4601,91588.0
2020-08-05 12:00:00,53.52,53.57,53.51,53.54,116095.0,48.4692,48.5144,48.4601,48.4873,116095.0
2020-08-05 12:30:00,53.55,53.61,53.54,53.61,104820.0,48.4963,48.5507,48.4873,48.5507,104820.0
2020-08-05 13:00:00,53.61,53.61,53.56,53.61,41162.0,48.5507,48.5507,48.5054,48.5507,41162.0
2020-08-05 13:30:00,53.6,53.61,53.56,53.58,43594.0,48.5416,48.5507,48.5054,48.5235,43594.0
2020-08-05 14:00:00,53.58,53.64,53.57,53.62,40869.0,48.5235,48.5778,48.5144,48.5597,40869.0
2020-08-05 14:30:00,53.62,53.63,53.55,53.57,73824.0,48.5597,48.5688,48.4963,48.5144,73824.0
2020-08-05 15:00:00,53.57,53.6,53.53,53.55,74624.0,48.5144,48.5416,48.4782,48.4963,74624.0
2020-08-05 15:30:00,53.55,53.63,53.49,53.58,247769.0,48.4963,48.5688,48.442,48.5235,247769.0
2020-08-06 09:30:00,53.46,53.53,53.42,53.48,377933.0,48.4148,48.4782,48.3786,48.4329,377933.0
2020-08-06 10:00:00,53.49,53.5,53.4,53.45,92562.0,48.442,48.451,48.3605,48.4058,92562.0
2020-08-06 10:30:00,53.45,53.45,53.3,53.36,64241.0,48.4058,48.4058,48.2699,48.3243,64241.0
2020-08-06 11:00:00,53.35,53.37,53.26,53.27,98461.0,48.3152,48.3333,48.2337,48.2428,98461.0
2020-08-06 11:30:00,53.27,53.29,53.21,53.22,59411.0,48.2428,48.2609,48.1884,48.1975,59411.0
2020-08-06 12:00:00,53.22,53.31,53.22,53.28,63789.0,48.1975,48.279,48.1975,48.2518,63789.0
2020-08-06 12:30:00,53.28,53.29,53.25,53.28,98328.0,48.2518,48.2609,48.2246,48.2518,98328.0
2020-08-06 13:00:00,53.28,53.31,53.27,53.3,66756.0,48.2518,48.279,48.2428,48.2699,66756.0
2020-08-06 13:30:00,53.3,53.36,53.29,53.36,64193.0,48.2699,48.3243,48.2609,48.3243,64193.0
2020-08-06 14:00:00,53.35,53.43,53.35,53.42,85286.0,48.3152,48.3877,48.3152,48.3786,85286.0
2020-08-06 14:30:00,53.42,53.47,53.42,53.43,150184.0,48.3786,48.4239,48.3786,48.3877,150184.0
2020-08-06 15:00:00,53.44,53.48,53.41,53.44,100757.0,48.3967,48.4329,48.3695,48.3967,100757.0
2020-08-06 15:30:00,53.45,53.53,53.43,53.52,408789.0,48.4058,48.4782,48.3877,48.4692,408789.0
2020-08-07 09:30:00,53.39,53.76,53.39,53.72,280887.0,48.3514,48.6865,48.3514,48.6503,280887.0
2020-08-07 10:00:00,53.71,53.73,53.62,53.65,77265.0,48.6412,48.6593,48.5597,48.5869,77265.0
2020-08-07 10:30:00,53.66,53.72,53.66,53.68,76745.0,48.5959,48.6503,48.5959,48.6141,76745.0
2020-08-07 11:00:00,53.68,53.75,53.66,53.69,59867.0,48.6141,48.6775,48.5959,48.6231,59867.0
2020-08-07 11:30:00,53.69,53.78,53.69,53.76,98943.0,48.6231,48.7046,48.6231,48.6865,98943.0
2020-08-07 12:00:00,53.75,53.84,53.75,53.84,182140.0,48.6775,48.759,48.6775,48.759,182140.0
2020-08-07 12:30:00,53.85,53.89,53.83,53.87,111346.0,48.768,48.8042,48.7499,48.7861,111346.0
2020-08-07 13:00:00,53.86,53.87,53.78,53.86,47752.0,48.7771,48.7861,48.7046,48.7771,47752.0
2020-08-07 13:30:00,53.86,53.88,53.75,53.75,169007.0,48.7771,48.7952,48.6775,48.6775,169007.0
2020-08-07 14:00:00,53.76,53.81,53.71,53.74,205581.0,48.6865,48.7318,48.6412,48.6684,205581.0
2020-08-07 14:30:00,53.73,53.84,53.71,53.82,281473.0,48.6593,48.759,48.6412,48.7408,281473.0
2020-08-07 15:00:00,53.81,53.86,53.74,53.81,162016.0,48.7318,48.7771,48.6684,48.7318,162016.0
2020-08-07 15:30:00,53.83,53.98,53.79,53.95,837123.0,48.7499,48.8857,48.7137,48.8586,837123.0
2020-08-10 09:30:00,53.99,54.0,53.87,53.98,139571.0,48.8948,48.9039,48.7861,48.8857,139571.0
2020-08-10 10:00:00,53.96,54.05,53.91,54.04,187364.0,48.8676,48.9491,48.8224,48.9401,187364.0
2020-08-10 10:30:00,54.04,54.05,53.86,53.87,139638.0,48.9401,48.9491,48.7771,48.7861,139638.0
2020-08-10 11:00:00,53.87,53.96,53.87,53.92,71100.0,48.7861,48.8676,48.7861,48.8314,71100.0
2020-08-10 11:30:00,53.92,53.99,53.92,53.98,95442.0,48.8314,48.8948,48.8314,48.8857,95442.0
2020-08-10 12:00:00,53.99,53.99,53.91,53.91,60287.0,48.8948,48.8948,48.8224,48.8224,60287.0
2020-08-10 12:30:00,53.91,53.98,53.9,53.97,42114.0,48.8224,48.8857,48.8133,48.8767,42114.0
2020-08-10 13:00:00,53.98,54.0,53.96,53.98,36233.0,48.8857,48.9039,48.8676,48.8857,36233.0
2020-08-10 13:30:00,54.0,54.02,53.98,54.01,131636.0,48.9039,48.922,48.8857,48.9129,131636.0
2020-08-10 14:00:00,54.01,54.04,53.99,54.02,81311.0,48.9129,48.9401,48.8948,48.922,81311.0
2020-08-10 14:30:00,54.02,54.06,54.0,54.06,65589.0,48.922,48.9582,48.9039,48.9582,65589.0
2020-08-10 15:00:00,54.06,54.11,54.03,54.05,342401.0,48.9582,49.0035,48.931,48.9491,342401.0
2020-08-10 15:30:00,54.04,54.05,53.93,54.01,304792.0,48.9401,48.9491,48.8405,48.9129,304792.0
2020-08-11 09:30:00,54.2,54.26,53.97,53.99,426887.0,49.085,49.1393,48.8767,48.8948,426887.0
2020-08-11 10:00:00,54.0,54.01,53.88,53.96,219062.0,48.9039,48.9129,48.7952,48.8676,219062.0
2020-08-11 10:30:00,53.97,53.98,53.89,53.96,66512.0,48.8767,48.8857,48.8042,48.8676,66512.0
2020-08-11 11:00:00,53.96,54.01,53.92,54.0,65253.0,48.8676,48.9129,48.8314,48.9039,65253.0
2020-08-11 11:30:00,54.01,54.01,53.93,53.95,56870.0,48.9129,48.9129,48.8405,48.8586,56870.0
2020-08-11 12:00:00,53.95,53.97,53.9,53.94,74213.0,48.8586,48.8767,48.8133,48.8495,74213.0
2020-08-11 12:30:00,53.93,53.97,53.93,53.96,26058.0,48.8405,48.8767,48.8405,48.8676,26058.0
2020-08-11 13:00:00,53.96,54.03,53.95,54.02,41348.0,48.8676,48.931,48.8586,48.922,41348.0
2020-08-11 13:30:00,54.02,54.02,53.98,54.0,37975.0,48.922,48.922,48.8857,48.9039,37975.0
2020-08-11 14:00:00,54.0,54.02,53.95,53.96,40182.0,48.9039,48.922,48.8586,48.8676,40182.0
2020-08-11 14:30:00,53.95,53.95,53.86,53.93,165469.0,48.8586,48.8586,48.7771,48.8405,165469.0
2020-08-11 15:00:00,53.93,53.95,53.64,53.78,396829.0,48.8405,48.8586,48.5778,48.7046,396829.0
2020-08-11 15:30:00,53.78,53.79,53.5,53.61,596108.0,48.7046,48.7137,48.451,48.5507,596108.0
2020-08-12 09:30:00,53.84,53.98,53.84,53.97,369457.0,48.759,48.8857,48.759,48.8767,369457.0
2020-08-12 10:00:00,53.98,54.14,53.95,54.14,134560.0,48.8857,49.0306,48.8586,49.0306,134560.0
2020-08-12 10:30:00,54.16,54.23,54.16,54.22,64679.0,49.0488,49.1122,49.0488,49.1031,64679.0
2020-08-12 11:00:00,54.2,54.26,54.14,54.22,52877.0,49.085,49.1393,49.0306,49.1031,52877.0
2020-08-12 11:30:00,54.21,54.26,54.2,54.25,42446.0,49.094,49.1393,49.085,49.1303,42446.0
2020-08-12 12:00:00,54.25,54.33,54.25,54.28,113039.0,49.1303,49.2027,49.1303,49.1574,113039.0
2020-08-12 12:30:00,54.28,54.31,54.24,54.26,101000.0,49.1574,49.1846,49.1212,49.1393,101000.0
2020-08-12 13:00:00,54.27,54.29,54.19,54.19,112098.0,49.1484,49.1665,49.0759,49.0759,112098.0
2020-08-12 13:30:00,54.21,54.32,54.19,54.32,155950.0,49.094,49.1937,49.0759,49.1937,155950.0
2020-08-12 14:00:00,54.32,54.34,54.28,54.28,73489.0,49.1937,49.2118,49.1574,49.1574,73489.0
2020-08-12 14:30:00,54.29,54.31,54.27,54.3,41406.0,49.1665,49.1846,49.1484,49.1755,41406.0
2020-08-12 15:00:00,54.29,54.34,54.27,54.33,207187.0,49.1665,49.2118,49.1484,49.2027,207187.0
2020-08-12 15:30:00,54.32,54.32,54.14,54.17,560665.0,49.1937,49.1937,49.0306,49.0578,560665.0
2020-08-13 09:30:00,54.01,54.12,53.96,54.12,184279.0,48.9129,49.0125,48.8676,49.0125,184279.0
2020-08-13 10:00:00,54.12,54.18,54.07,54.15,104768.0,49.0125,49.0669,48.9673,49.0397,104768.0
2020-08-13 10:30:00,54.16,54.19,54.08,54.15,84116.0,49.0488,49.0759,48.9763,49.0397,84116.0
2020-08-13 11:00:00,54.15,54.24,54.14,54.21,73573.0,49.0397,49.1212,49.0306,49.094,73573.0
2020-08-13 11:30:00,54.21,54.21,54.17,54.17,33291.0,49.094,49.094,49.0578,49.0578,33291.0
2020-08-13 12:00:00,54.18,54.23,54.17,54.19,48951.0,49.0669,49.1122,49.0578,49.0759,48951.0
2020-08-13 12:30:00,54.18,54.24,54.18,54.23,43508.0,49.0669,49.1212,49.0669,49.1122,43508.0
2020-08-13 13:00:00,54.24,54.25,54.2,54.2,69463.0,49.1212,49.1303,49.085,49.085,69463.0
2020-08-13 13:30:00,54.2,54.26,54.13,54.23,151404.0,49.085,49.1393,49.0216,49.1122,151404.0
2020-08-13 14:00:00,54.23,54.24,54.07,54.14,142361.0,49.1122,49.1212,48.9673,49.0306,142361.0
2020-08-13 14:30:00,54.13,54.16,54.02,54.07,203008.0,49.0216,49.0488,48.922,48.9673,203008.0
2020-08-13 15:00:00,54.06,54.17,54.03,54.16,166710.0,48.9582,49.0578,48.931,49.0488,166710.0
2020-08-13 15:30:00,54.16,54.19,54.1,54.18,500442.0,49.0488,49.0759,48.9944,49.0669,500442.0
2020-08-14 09:30:00,54.11,54.24,54.04,54.22,262088.0,49.0035,49.1212,48.9401,49.1031,262088.0
2020-08-14 10:00:00,54.23,54.27,54.18,54.21,105002.0,49.1122,49.1484,49.0669,49.094,105002.0
2020-08-14 10:30:00,54.22,54.34,54.22,54.29,181508.0,49.1031,49.2118,49.1031,49.1665,181508.0
2020-08-14 11:00:00,54.28,54.39,54.26,54.34,52138.0,49.1574,49.2571,49.1393,49.2118,52138.0
2020-08-14 11:30:00,54.34,54.36,54.29,54.32,85955.0,49.2118,49.2299,49.1665,49.1937,85955.0
2020-08-14 12:00:00,54.32,54.32,54.23,54.24,68788.0,49.1937,49.1937,49.1122,49.1212,68788.0
2020-08-14 12:30:00,54.23,54.28,54.22,54.23,116395.0,49.1122,49.1574,49.1031,49.1122,116395.0
2020-08-14 13:00:00,54.22,54.24,54.21,54.23,36746.0,49.1031,49.1212,49.094,49.1122,36746.0
2020-08-14 13:30:00,54.23,54.26,54.21,54.26,77892.0,49.1122,49.1393,49.094,49.1393,77892.0
2020-08-14 14:00:00,54.26,54.26,54.21,54.23,57806.0,49.1393,49.1393,49.094,49.1122,57806.0
2020-08-14 14:30:00,54.24,54.24,54.15,54.16,42398.0,49.1212,49.1212,49.0397,49.0488,42398.0
2020-08-14 15:00:00,54.16,54.17,54.05,54.09,58008.0,49.0488,49.0578,48.9491,48.9854,58008.0
2020-08-14 15:30:00,54.08,54.18,54.0,54.17,558417.0,48.9763,49.0669,48.9039,49.0578,558417.0
2020-08-17 09:30:00,54.22,54.39,54.22,54.33,243696.0,49.1031,49.2571,49.1031,49.2027,243696.0
2020-08-17 10:00:00,54.33,54.41,54.3,54.41,241449.0,49.2027,49.2752,49.1755,49.2752,241449.0
2020-08-17 10:30:00,54.41,54.44,54.39,54.42,54132.0,49.2752,49.3023,49.2571,49.2842,54132.0
2020-08-17 11:00:00,54.42,54.48,54.38,54.48,53398.0,49.2842,49.3386,49.248,49.3386,53398.0
2020-08-17 11:30:00,54.48,54.48,54.41,54.43,56385.0,49.3386,49.3386,49.2752,49.2933,56385.0
2020-08-17 12:00:00,54.44,54.45,54.38,54.4,36728.0,49.3023,49.3114,49.248,49.2661,36728.0
2020-08-17 12:30:00,54.4,54.43,54.4,54.41,31131.0,49.2661,49.2933,49.2661,49.2752,31131.0
2020-08-17 13:00:00,54.42,54.42,54.38,54.4,36712.0,49.2842,49.2842,49.248,49.2661,36712.0
2020-08-17 13:30:00,54.4,54.42,54.39,54.42,47193.0,49.2661,49.2842,49.2571,49.2842,47193.0
2020-08-17 14:00:00,54.42,54.43,54.37,54.38,64651.0,49.2842,49.2933,49.2389,49.248,64651.0
2020-08-17 14:30:00,54.38,54.38,54.31,54.32,72088.0,49.248,49.248,49.1846,49.1937,72088.0
2020-08-17 15:00:00,54.32,54.33,54.28,54.32,63569.0,49.1937,49.2027,49.1574,49.1937,63569.0
2020-08-17 15:30:00,54.32,54.34,54.3,54.34,453625.0,49.1937,49.2118,49.1755,49.2118,453625.0
2020-08-18 09:30:00,54.33,54.41,54.3,54.34,174691.0,49.2027,49.2752,49.1755,49.2118,174691.0
2020-08-18 10:00:00,54.35,54.35,54.17,54.19,119054.0,49.2208,49.2208,49.0578,49.0759,119054.0
2020-08-18 10:30:00,54.18,54.28,54.17,54.28,193476.0,49.0669,49.1574,49.0578,49.1574,193476.0
2020-08-18 11:00:00,54.28,54.34,54.25,54.34,37061.0,49.1574,49.2118,49.1303,49.2118,37061.0
2020-08-18 11:30:00,54.35,54.42,54.34,54.4,38826.0,49.2208,49.2842,49.2118,49.2661,38826.0
2020-08-18 12:00:00,54.4,54.43,54.39,54.42,41325.0,49.2661,49.2933,49.2571,49.2842,41325.0
2020-08-18 12:30:00,54.43,54.52,54.43,54.52,46262.0,49.2933,49.3748,49.2933,49.3748,46262.0
2020-08-18 13:00:00,54.52,54.53,54.46,54.48,50622.0,49.3748,49.3838,49.3205,49.3386,50622.0
2020-08-18 13:30:00,54.49,54.53,54.48,54.51,48576.0,49.3476,49.3838,49.3386,49.3657,48576.0
2020-08-18 14:00:00,54.51,54.54,54.49,54.52,50727.0,49.3657,49.3929,49.3476,49.3748,50727.0
2020-08-18 14:30:00,54.53,54.54,54.48,54.49,42818.0,49.3838,49.3929,49.3386,49.3476,42818.0
2020-08-18 15:00:00,54.49,54.51,54.44,54.46,78811.0,49.3476,49.3657,49.3023,49.3205,78811.0
2020-08-18 15:30:00,54.45,54.47,54.37,54.43,281624.0,49.3114,49.3295,49.2389,49.2933,281624.0
2020-08-19 09:30:00,54.43,54.46,54.33,54.36,152752.0,49.2933,49.3205,49.2027,49.2299,152752.0
2020-08-19 10:00:00,54.35,54.42,54.34,54.35,60750.0,49.2208,49.2842,49.2118,49.2208,60750.0
2020-08-19 10:30:00,54.36,54.4,54.35,54.35,38304.0,49.2299,49.2661,49.2208,49.2208,38304.0
2020-08-19 11:00:00,54.35,54.41,54.33,54.4,58669.0,49.2208,49.2752,49.2027,49.2661,58669.0
2020-08-19 11:30:00,54.4,54.42,54.39,54.4,29660.0,49.2661,49.2842,49.2571,49.2661,29660.0
2020-08-19 12:00:00,54.4,54.41,54.37,54.4,39028.0,49.2661,49.2752,49.2389,49.2661,39028.0
2020-08-19 12:30:00,54.4,54.41,54.35,54.36,32742.0,49.2661,49.2752,49.2208,49.2299,32742.0
2020-08-19 13:00:00,54.36,54.36,54.32,54.33,59987.0,49.2299,49.2299,49.1937,49.2027,59987.0
2020-08-19 13:30:00,54.33,54.37,54.32,54.34,52801.0,49.2027,49.2389,49.1937,49.2118,52801.0
2020-08-19 14:00:00,54.33,54.37,54.22,54.22,141912.0,49.2027,49.2389,49.1031,49.1031,141912.0
2020-08-19 14:30:00,54.23,54.3,54.18,54.28,179581.0,49.1122,49.1755,49.0669,49.1574,179581.0
2020-08-19 15:00:00,54.28,54.29,54.16,54.18,113724.0,49.1574,49.1665,49.0488,49.0669,113724.0
2020-08-19 15:30:00,54.18,54.22,54.02,54.14,314402.0,49.0669,49.1031,48.922,49.0306,314402.0
2020-08-20 09:30:00,53.91,54.03,53.84,53.98,203987.0,48.8224,48.931,48.759,48.8857,203987.0
2020-08-20 10:00:00,53.98,54.04,53.89,54.02,119415.0,48.8857,48.9401,48.8042,48.922,119415.0
2020-08-20 10:30:00,54.02,54.07,53.99,54.02,59379.0,48.922,48.9673,48.8948,48.922,59379.0
2020-08-20 11:00:00,54.02,54.06,53.98,54.05,49171.0,48.922,48.9582,48.8857,48.9491,49171.0
2020-08-20 11:30:00,54.05,54.09,54.04,54.07,42691.0,48.9491,48.9854,48.9401,48.9673,42691.0
2020-08-20 12:00:00,54.07,54.12,54.04,54.1,52742.0,48.9673,49.0125,48.9401,48.9944,52742.0
2020-08-20 12:30:00,54.1,54.1,54.02,54.02,33150.0,48.9944,48.9944,48.922,48.922,33150.0
2020-08-20 13:00:00,54.03,54.03,53.99,54.01,45602.0,48.931,48.931,48.8948,48.9129,45602.0
2020-08-20 13:30:00,54.01,54.05,54.0,54.01,53601.0,48.9129,48.9491,48.9039,48.9129,53601.0
2020-08-20 14:00:00,54.01,54.04,53.98,54.03,97324.0,48.9129,48.9401,48.8857,48.931,97324.0
2020-08-20 14:30:00,54.03,54.04,54.0,54.03,57861.0,48.931,48.9401,48.9039,48.931,57861.0
2020-08-20 15:00:00,54.03,54.07,53.95,53.96,91048.0,48.931,48.9673,48.8586,48.8676,91048.0
2020-08-20 15:30:00,53.98,54.1,53.96,54.04,793713.0,48.8857,48.9944,48.8676,48.9401,793713.0
2020-08-21 09:30:00,54.01,54.01,53.83,53.98,240236.0,48.9129,48.9129,48.7499,48.8857,240236.0
2020-08-21 10:00:00,53.98,54.0,53.85,53.91,138063.0,48.8857,48.9039,48.768,48.8224,138063.0
2020-08-21 10:30:00,53.9,53.93,53.83,53.83,63204.0,48.8133,48.8405,48.7499,48.7499,63204.0
2020-08-21 11:00:00,53.83,53.89,53.81,53.86,66630.0,48.7499,48.8042,48.7318,48.7771,66630.0
2020-08-21 11:30:00,53.86,53.93,53.85,53.9,63358.0,48.7771,48.8405,48.768,48.8133,63358.0
2020-08-21 12:00:00,53.9,53.99,53.89,53.96,39928.0,48.8133,48.8948,48.8042,48.8676,39928.0
2020-08-21 12:30:00,53.97,53.98,53.93,53.93,63970.0,48.8767,48.8857,48.8405,48.8405,63970.0
2020-08-21 13:00:00,53.93,53.98,53.92,53.98,77365.0,48.8405,48.8857,48.8314,48.8857,77365.0
2020-08-21 13:30:00,53.97,54.05,53.97,54.05,61745.0,48.8767,48.9491,48.8767,48.9491,61745.0
2020-08-21 14:00:00,54.05,54.06,54.02,54.04,70650.0,48.9491,48.9582,48.922,48.9401,70650.0
2020-08-21 14:30:00,54.04,54.11,54.04,54.09,97905.0,48.9401,49.0035,48.9401,48.9854,97905.0
2020-08-21 15:00:00,54.09,54.14,54.08,54.12,277314.0,48.9854,49.0306,48.9763,49.0125,277314.0
2020-08-21 15:30:00,54.11,54.14,54.05,54.07,1549164.0,49.0035,49.0306,48.9491,48.9673,1549164.0
2020-08-24 09:30:00,54.17,54.2,54.06,54.1,277533.0,49.1515,49.1787,49.0517,49.088,277533.0
2020-08-24 10:00:00,54.1,54.11,54.01,54.04,153446.0,49.088,49.0971,49.0063,49.0336,153446.0
2020-08-24 10:30:00,54.03,54.06,54.0,54.06,166740.0,49.0245,49.0517,48.9973,49.0517,166740.0
2020-08-24 11:00:00,54.05,54.09,54.01,54.02,149019.0,49.0426,49.0789,49.0063,49.0154,149019.0
2020-08-24 11:30:00,54.01,54.04,53.94,53.96,158396.0,49.0063,49.0336,48.9428,48.961,158396.0
2020-08-24 12:00:00,53.96,54.01,53.96,53.96,169973.0,48.961,49.0063,48.961,48.961,169973.0
2020-08-24 12:30:00,53.97,54.03,53.96,54.03,47470.0,48.97,49.0245,48.961,49.0245,47470.0
2020-08-24 13:00:00,54.03,54.1,54.03,54.08,84367.0,49.0245,49.088,49.0245,49.0699,84367.0
2020-08-24 13:30:00,54.09,54.11,54.06,54.07,74079.0,49.0789,49.0971,49.0517,49.0608,74079.0
2020-08-24 14:00:00,54.08,54.1,54.06,54.09,76388.0,49.0699,49.088,49.0517,49.0789,76388.0
2020-08-24 14:30:00,54.09,54.1,54.04,54.06,331787.0,49.0789,49.088,49.0336,49.0517,331787.0
2020-08-24 15:00:00,54.05,54.07,54.01,54.07,216655.0,49.0426,49.0608,49.0063,49.0608,216655.0
2020-08-24 15:30:00,54.07,54.21,54.06,54.2,399920.0,49.0608,49.1878,49.0517,49.1787,399920.0
2020-08-25 09:30:00,54.35,54.38,54.19,54.29,280819.0,49.3148,49.3421,49.1697,49.2604,280819.0
2020-08-25 10:00:00,54.28,54.29,54.19,54.2,155279.0,49.2513,49.2604,49.1697,49.1787,155279.0
2020-08-25 10:30:00,54.19,54.22,54.12,54.16,102892.0,49.1697,49.1969,49.1062,49.1424,102892.0
2020-08-25 11:00:00,54.15,54.2,54.13,54.16,206433.0,49.1334,49.1787,49.1152,49.1424,206433.0
2020-08-25 11:30:00,54.17,54.18,54.13,54.15,75418.0,49.1515,49.1606,49.1152,49.1334,75418.0
2020-08-25 12:00:00,54.15,54.2,54.14,54.19,72681.0,49.1334,49.1787,49.1243,49.1697,72681.0
2020-08-25 12:30:00,54.18,54.21,54.16,54.2,52803.0,49.1606,49.1878,49.1424,49.1787,52803.0
2020-08-25 13:00:00,54.19,54.23,54.17,54.18,80937.0,49.1697,49.206,49.1515,49.1606,80937.0
2020-08-25 13:30:00,54.18,54.19,54.13,54.15,98459.0,49.1606,49.1697,49.1152,49.1334,98459.0
2020-08-25 14:00:00,54.16,54.22,54.14,54.2,196727.0,49.1424,49.1969,49.1243,49.1787,196727.0
2020-08-25 14:30:00,54.2,54.24,54.19,54.23,79901.0,49.1787,49.215,49.1697,49.206,79901.0
2020-08-25 15:00:00,54.23,54.24,54.19,54.23,119666.0,49.206,49.215,49.1697,49.206,119666.0
2020-08-25 15:30:00,54.23,54.25,54.21,54.25,332423.0,49.206,49.2241,49.1878,49.2241,332423.0
2020-08-26 09:30:00,54.17,54.17,53.97,54.03,287659.0,49.1515,49.1515,48.97,49.0245,287659.0
2020-08-26 10:00:00,54.02,54.1,53.99,54.09,90946.0,49.0154,49.088,48.9882,49.0789,90946.0
2020-08-26 10:30:00,54.09,54.1,54.06,54.07,55267.0,49.0789,49.088,49.0517,49.0608,55267.0
2020-08-26 11:00:00,54.08,54.12,54.05,54.09,133332.0,49.0699,49.1062,49.0426,49.0789,133332.0
2020-08-26 11:30:00,54.09,54.17,54.08,54.16,66550.0,49.0789,49.1515,49.0699,49.1424,66550.0
2020-08-26 12:00:00,54.16,54.26,54.15,54.25,68426.0,49.1424,49.2332,49.1334,49.2241,68426.0
2020-08-26 12:30:00,54.25,54.3,54.23,54.29,57364.0,49.2241,49.2695,49.206,49.2604,57364.0
2020-08-26 13:00:00,54.29,54.34,54.29,54.31,58581.0,49.2604,49.3058,49.2604,49.2785,58581.0
2020-08-26 13:30:00,54.31,54.34,54.3,54.31,50421.0,49.2785,49.3058,49.2695,49.2785,50421.0
2020-08-26 14:00:00,54.32,54.48,54.32,54.45,78895.0,49.2876,49.4328,49.2876,49.4056,78895.0
2020-08-26 14:30:00,54.46,54.47,54.39,54.4,98615.0,49.4147,49.4237,49.3511,49.3602,98615.0
2020-08-26 15:00:00,54.38,54.49,54.37,54.49,165184.0,49.3421,49.4419,49.333,49.4419,165184.0
2020-08-26 15:30:00,54.49,54.49,54.39,54.44,567482.0,49.4419,49.4419,49.3511,49.3965,567482.0
2020-08-27 09:30:00,54.47,54.54,54.32,54.5,377632.0,49.4237,49.4872,49.2876,49.4509,377632.0
2020-08-27 10:00:00,54.5,54.56,54.34,54.56,274428.0,49.4509,49.5054,49.3058,49.5054,274428.0
2020-08-27 10:30:00,54.56,54.59,54.49,54.58,372242.0,49.5054,49.5326,49.4419,49.5235,372242.0
2020-08-27 11:00:00,54.58,54.65,54.51,54.54,158245.0,49.5235,49.587,49.46,49.4872,158245.0
2020-08-27 11:30:00,54.54,54.67,54.49,54.63,101622.0,49.4872,49.6052,49.4419,49.5689,101622.0
2020-08-27 12:00:00,54.62,54.62,54.45,54.46,102182.0,49.5598,49.5598,49.4056,49.4147,102182.0
2020-08-27 12:30:00,54.46,54.51,54.37,54.39,441311.0,49.4147,49.46,49.333,49.3511,441311.0
2020-08-27 13:00:00,54.39,54.53,54.36,54.51,158164.0,49.3511,49.4782,49.3239,49.46,158164.0
2020-08-27 13:30:00,54.52,54.58,54.45,54.58,229089.0,49.4691,49.5235,49.4056,49.5235,229089.0
2020-08-27 14:00:00,54.58,54.63,54.57,54.63,311833.0,49.5235,49.5689,49.5145,49.5689,311833.0
2020-08-27 14:30:00,54.63,54.64,54.56,54.59,261104.0,49.5689,49.578,49.5054,49.5326,261104.0
2020-08-27 15:00:00,54.59,54.65,54.56,54.61,287848.0,49.5326,49.587,49.5054,49.5508,287848.0
2020-08-27 15:30:00,54.61,54.63,54.44,54.48,1269754.0,49.5508,49.5689,49.3965,49.4328,1269754.0
2020-08-28 09:30:00,54.52,54.53,54.31,54.33,206067.0,49.4691,49.4782,49.2785,49.2967,206067.0
2020-08-28 10:00:00,54.32,54.33,54.19,54.22,88510.0,49.2876,49.2967,49.1697,49.1969,88510.0
2020-08-28 10:30:00,54.22,54.29,54.18,54.26,146073.0,49.1969,49.2604,49.1606,49.2332,146073.0
2020-08-28 11:00:00,54.26,54.32,54.24,54.28,229123.0,49.2332,49.2876,49.215,49.2513,229123.0
2020-08-28 11:30:00,54.28,54.28,54.23,54.26,47505.0,49.2513,49.2513,49.206,49.2332,47505.0
2020-08-28 12:00:00,54.26,54.29,54.23,54.24,285557.0,49.2332,49.2604,49.206,49.215,285557.0
2020-08-28 12:30:00,54.25,54.37,54.25,54.36,69923.0,49.2241,49.333,49.2241,49.3239,69923.0
2020-08-28 13:00:00,54.36,54.36,54.27,54.28,75601.0,49.3239,49.3239,49.2423,49.2513,75601.0
2020-08-28 13:30:00,54.28,54.3,54.27,54.29,53804.0,49.2513,49.2695,49.2423,49.2604,53804.0
2020-08-28 14:00:00,54.28,54.3,54.25,54.3,80483.0,49.2513,49.2695,49.2241,49.2695,80483.0
2020-08-28 14:30:00,54.29,54.35,54.27,54.35,80615.0,49.2604,49.3148,49.2423,49.3148,80615.0
2020-08-28 15:00:00,54.35,54.49,54.35,54.47,72756.0,49.3148,49.4419,49.3148,49.4237,72756.0
2020-08-28 15:30:00,54.47,54.53,54.45,54.51,244881.0,49.4237,49.4782,49.4056,49.46,244881.0
2020-08-31 09:30:00,54.46,54.64,54.43,54.55,173097.0,49.4147,49.578,49.3874,49.4963,173097.0
2020-08-31 10:00:00,54.55,54.61,54.53,54.56,62275.0,49.4963,49.5508,49.4782,49.5054,62275.0
2020-08-31 10:30:00,54.58,54.63,54.55,54.58,39037.0,49.5235,49.5689,49.4963,49.5235,39037.0
2020-08-31 11:00:00,54.58,54.66,54.51,54.56,81706.0,49.5235,49.5961,49.46,49.5054,81706.0
2020-08-31 11:30:00,54.55,54.66,54.54,54.65,101045.0,49.4963,49.5961,49.4872,49.587,101045.0
2020-08-31 12:00:00,54.64,54.68,54.62,54.62,52159.0,49.578,49.6143,49.5598,49.5598,52159.0
2020-08-31 12:30:00,54.62,54.65,54.6,54.63,153965.0,49.5598,49.587,49.5417,49.5689,153965.0
2020-08-31 13:00:00,54.63,54.65,54.6,54.64,46540.0,49.5689,49.587,49.5417,49.578,46540.0
2020-08-31 13:30:00,54.65,54.65,54.58,54.59,49176.0,49.587,49.587,49.5235,49.5326,49176.0
2020-08-31 14:00:00,54.58,54.61,54.56,54.58,53261.0,49.5235,49.5508,49.5054,49.5235,53261.0
2020-08-31 14:30:00,54.57,54.66,54.55,54.66,78740.0,49.5145,49.5961,49.4963,49.5961,78740.0
2020-08-31 15:00:00,54.66,54.66,54.58,54.66,149412.0,49.5961,49.5961,49.5235,49.5961,149412.0
2020-08-31 15:30:00,54.66,54.8,54.64,54.66,696197.0,49.5961,49.7232,49.578,49.5961,696197.0
2020-09-01 09:30:00,54.61,54.65,54.39,54.4,229006.0,49.5508,49.587,49.3511,49.3602,229006.0
2020-09-01 10:00:00,54.41,54.44,54.27,54.37,170516.0,49.3693,49.3965,49.2423,49.333,170516.0
2020-09-01 10:30:00,54.38,54.42,54.31,54.34,731203.0,49.3421,49.3784,49.2785,49.3058,731203.0
2020-09-01 11:00:00,54.35,54.4,54.31,54.37,842992.0,49.3148,49.3602,49.2785,49.333,842992.0
2020-09-01 11:30:00,54.36,54.38,54.3,54.33,146822.0,49.3239,49.3421,49.2695,49.2967,146822.0
2020-09-01 12:00:00,54.33,54.43,54.32,54.4,49851.0,49.2967,49.3874,49.2876,49.3602,49851.0
2020-09-01 12:30:00,54.39,54.41,54.37,54.37,31153.0,49.3511,49.3693,49.333,49.333,31153.0
2020-09-01 13:00:00,54.38,54.38,54.32,54.32,41732.0,49.3421,49.3421,49.2876,49.2876,41732.0
2020-09-01 13:30:00,54.32,54.36,54.31,54.34,335032.0,49.2876,49.3239,49.2785,49.3058,335032.0
2020-09-01 14:00:00,54.33,54.42,54.33,54.4,99027.0,49.2967,49.3784,49.2967,49.3602,99027.0
2020-09-01 14:30:00,54.4,54.48,54.4,54.46,78780.0,49.3602,49.4328,49.3602,49.4147,78780.0
2020-09-01 15:00:00,54.46,54.46,54.38,54.41,107147.0,49.4147,49.4147,49.3421,49.3693,107147.0
2020-09-01 15:30:00,54.41,54.55,54.4,54.54,459561.0,49.3693,49.4963,49.3602,49.4872,459561.0
2020-09-02 09:30:00,54.65,55.15,54.61,55.1,428337.0,49.587,50.0407,49.5508,49.9954,428337.0
2020-09-02 10:00:00,55.09,55.09,54.94,55.01,509561.0,49.9863,49.9863,49.8502,49.9137,509561.0
2020-09-02 10:30:00,55.0,55.14,55.0,55.11,114993.0,49.9046,50.0317,49.9046,50.0044,114993.0
2020-09-02 11:00:00,55.14,55.18,55.1,55.16,93487.0,50.0317,50.0679,49.9954,50.0498,93487.0
2020-09-02 11:30:00,55.17,55.31,55.16,55.29,342255.0,50.0589,50.1859,50.0498,50.1678,342255.0
2020-09-02 12:00:00,55.28,55.32,55.27,55.31,450888.0,50.1587,50.195,50.1496,50.1859,450888.0
2020-09-02 12:30:00,55.31,55.35,55.3,55.35,146562.0,50.1859,50.2222,50.1768,50.2222,146562.0
2020-09-02 13:00:00,55.35,55.39,55.32,55.37,135160.0,50.2222,50.2585,50.195,50.2403,135160.0
2020-09-02 13:30:00,55.37,55.44,55.36,55.43,186312.0,50.2403,50.3039,50.2313,50.2948,186312.0
2020-09-02 14:00:00,55.42,55.45,55.36,55.44,91807.0,50.2857,50.3129,50.2313,50.3039,91807.0
2020-09-02 14:30:00,55.43,55.43,55.38,55.43,93854.0,50.2948,50.2948,50.2494,50.2948,93854.0
2020-09-02 15:00:00,55.44,55.57,55.42,55.56,145319.0,50.3039,50.4218,50.2857,50.4127,145319.0
2020-09-02 15:30:00,55.56,55.72,55.55,55.56,741174.0,50.4127,50.5579,50.4037,50.4127,741174.0
2020-09-03 09:30:00,55.41,55.57,55.34,55.56,620524.0,50.2766,50.4218,50.2131,50.4127,620524.0
2020-09-03 10:00:00,55.55,55.55,55.13,55.17,321656.0,50.4037,50.4037,50.0226,50.0589,321656.0
2020-09-03 10:30:00,55.16,55.19,55.01,55.02,468249.0,50.0498,50.077,49.9137,49.9228,468249.0
2020-09-03 11:00:00,55.03,55.03,54.26,54.51,450119.0,49.9318,49.9318,49.2332,49.46,450119.0
2020-09-03 11:30:00,54.49,54.69,54.41,54.48,324382.0,49.4419,49.6233,49.3693,49.4328,324382.0
2020-09-03 12:00:00,54.48,54.56,54.37,54.38,274542.0,49.4328,49.5054,49.333,49.3421,274542.0
2020-09-03 12:30:00,54.36,54.42,54.06,54.06,320986.0,49.3239,49.3784,49.0517,49.0517,320986.0
2020-09-03 13:00:00,54.07,54.18,53.86,54.16,297027.0,49.0608,49.1606,48.8702,49.1424,297027.0
2020-09-03 13:30:00,54.15,54.15,53.91,54.01,220757.0,49.1334,49.1334,48.9156,49.0063,220757.0
2020-09-03 14:00:00,54.01,54.12,53.91,54.03,162441.0,49.0063,49.1062,48.9156,49.0245,162441.0
2020-09-03 14:30:00,54.02,54.23,53.89,53.9,138764.0,49.0154,49.206,48.8975,48.9065,138764.0
2020-09-03 15:00:00,53.9,53.98,53.77,53.78,337465.0,48.9065,48.9791,48.7886,48.7976,337465.0
2020-09-03 15:30:00,53.77,54.14,53.72,54.09,1228922.0,48.7886,49.1243,48.7432,49.0789,1228922.0
2020-09-04 09:30:00,54.22,54.36,54.09,54.2,974390.0,49.1969,49.3239,49.0789,49.1787,974390.0
2020-09-04 10:00:00,54.2,54.28,53.62,53.64,534757.0,49.1787,49.2513,48.6525,48.6706,534757.0
2020-09-04 10:30:00,53.65,53.74,53.22,53.59,952465.0,48.6797,48.7614,48.2895,48.6253,952465.0
2020-09-04 11:00:00,53.58,53.62,53.1,53.22,523921.0,48.6162,48.6525,48.1806,48.2895,523921.0
2020-09-04 11:30:00,53.23,53.43,53.2,53.33,489613.0,48.2986,48.4801,48.2714,48.3893,489613.0
2020-09-04 12:00:00,53.34,53.47,53.18,53.46,285193.0,48.3984,48.5164,48.2532,48.5073,285193.0
2020-09-04 12:30:00,53.46,53.66,53.45,53.62,201396.0,48.5073,48.6888,48.4982,48.6525,201396.0
2020-09-04 13:00:00,53.61,53.61,53.46,53.54,208000.0,48.6434,48.6434,48.5073,48.5799,208000.0
2020-09-04 13:30:00,53.52,53.61,53.41,53.58,206973.0,48.5617,48.6434,48.4619,48.6162,206973.0
2020-09-04 14:00:00,53.56,53.68,53.48,53.68,272723.0,48.598,48.7069,48.5254,48.7069,272723.0
2020-09-04 14:30:00,53.68,54.01,53.65,53.98,236008.0,48.7069,49.0063,48.6797,48.9791,236008.0
2020-09-04 15:00:00,53.98,54.03,53.83,53.98,484959.0,48.9791,49.0245,48.843,48.9791,484959.0
2020-09-04 15:30:00,53.96,53.98,53.62,53.7,1787184.0,48.961,48.9791,48.6525,48.7251,1787184.0
2020-09-08 09:30:00,53.33,53.39,52.72,53.02,695265.0,48.3893,48.4438,47.8359,48.1081,695265.0
2020-09-08 10:00:00,53.04,53.04,52.69,52.97,263038.0,48.1262,48.1262,47.8086,48.0627,263038.0
2020-09-08 10:30:00,52.95,53.07,52.68,52.78,304655.0,48.0445,48.1534,47.7996,47.8903,304655.0
2020-09-08 11:00:00,52.77,52.98,52.73,52.89,222689.0,47.8812,48.0718,47.8449,47.9901,222689.0
2020-09-08 11:30:00,52.87,52.9,52.68,52.81,234246.0,47.972,47.9992,47.7996,47.9175,234246.0
2020-09-08 12:00:00,52.81,52.96,52.79,52.87,143057.0,47.9175,48.0536,47.8994,47.972,143057.0
2020-09-08 12:30:00,52.85,52.95,52.79,52.94,70101.0,47.9538,48.0445,47.8994,48.0355,70101.0
2020-09-08 13:00:00,52.94,53.09,52.91,53.07,93278.0,48.0355,48.1716,48.0082,48.1534,93278.0
2020-09-08 13:30:00,53.06,53.19,53.03,53.15,137552.0,48.1444,48.2623,48.1171,48.226,137552.0
2020-09-08 14:00:00,53.16,53.19,52.91,52.92,153087.0,48.2351,48.2623,48.0082,48.0173,153087.0
2020-09-08 14:30:00,52.92,52.92,52.64,52.81,262028.0,48.0173,48.0173,47.7633,47.9175,262028.0
2020-09-08 15:00:00,52.8,52.88,52.59,52.87,253648.0,47.9084,47.981,47.7179,47.972,253648.0
2020-09-08 15:30:00,52.86,52.95,52.66,52.7,1148290.0,47.9629,48.0445,47.7814,47.8177,1148290.0
2020-09-09 09:30:00,53.07,53.56,53.07,53.56,520450.0,48.1534,48.598,48.1534,48.598,520450.0
2020-09-09 10:00:00,53.58,53.81,53.58,53.74,494804.0,48.6162,48.8249,48.6162,48.7614,494804.0
2020-09-09 10:30:00,53.74,53.78,53.53,53.55,172962.0,48.7614,48.7976,48.5708,48.589,172962.0
2020-09-09 11:00:00,53.57,53.77,53.57,53.75,102758.0,48.6071,48.7886,48.6071,48.7704,102758.0
2020-09-09 11:30:00,53.75,53.78,53.71,53.73,90183.0,48.7704,48.7976,48.7341,48.7523,90183.0
2020-09-09 12:00:00,53.74,53.81,53.74,53.77,94195.0,48.7614,48.8249,48.7614,48.7886,94195.0
2020-09-09 12:30:00,53.77,53.88,53.76,53.84,192581.0,48.7886,48.8884,48.7795,48.8521,192581.0
2020-09-09 13:00:00,53.84,53.98,53.84,53.96,64689.0,48.8521,48.9791,48.8521,48.961,64689.0
2020-09-09 13:30:00,53.96,54.04,53.94,53.94,112159.0,48.961,49.0336,48.9428,48.9428,112159.0
2020-09-09 14:00:00,53.94,53.99,53.88,53.92,84993.0,48.9428,48.9882,48.8884,48.9247,84993.0
2020-09-09 14:30:00,53.93,54.08,53.92,54.04,112863.0,48.9338,49.0699,48.9247,49.0336,112863.0
2020-09-09 15:00:00,54.04,54.14,54.04,54.07,113555.0,49.0336,49.1243,49.0336,49.0608,113555.0
2020-09-09 15:30:00,54.07,54.1,53.73,53.75,771876.0,49.0608,49.088,48.7523,48.7704,771876.0
2020-09-10 09:30:00,53.77,53.86,53.72,53.78,302613.0,48.7886,48.8702,48.7432,48.7976,302613.0
2020-09-10 10:00:00,53.79,53.86,53.72,53.74,178298.0,48.8067,48.8702,48.7432,48.7614,178298.0
2020-09-10 10:30:00,53.74,53.92,53.54,53.54,333392.0,48.7614,48.9247,48.5799,48.5799,333392.0
2020-09-10 11:00:00,53.54,53.77,53.48,53.77,189542.0,48.5799,48.7886,48.5254,48.7886,189542.0
2020-09-10 11:30:00,53.78,53.81,53.59,53.62,129996.0,48.7976,48.8249,48.6253,48.6525,129996.0
2020-09-10 12:00:00,53.61,53.68,53.52,53.58,140275.0,48.6434,48.7069,48.5617,48.6162,140275.0
2020-09-10 12:30:00,53.58,53.61,53.4,53.57,153815.0,48.6162,48.6434,48.4529,48.6071,153815.0
2020-09-10 13:00:00,53.55,53.72,53.55,53.61,69224.0,48.589,48.7432,48.589,48.6434,69224.0
2020-09-10 13:30:00,53.61,53.69,53.51,53.53,58453.0,48.6434,48.716,48.5527,48.5708,58453.0
2020-09-10 14:00:00,53.52,53.61,53.07,53.09,197942.0,48.5617,48.6434,48.1534,48.1716,197942.0
2020-09-10 14:30:00,53.08,53.34,53.05,53.33,397120.0,48.1625,48.3984,48.1353,48.3893,397120.0
2020-09-10 15:00:00,53.34,53.34,52.93,53.07,471769.0,48.3984,48.3984,48.0264,48.1534,471769.0
2020-09-10 15:30:00,53.06,53.26,52.97,53.01,975260.0,48.1444,48.3258,48.0627,48.099,975260.0
2020-09-11 09:30:00,53.16,53.36,53.07,53.14,397433.0,48.2351,48.4166,48.1534,48.2169,397433.0
2020-09-11 10:00:00,53.13,53.34,53.12,53.27,246657.0,48.2079,48.3984,48.1988,48.3349,246657.0
2020-09-11 10:30:00,53.3,53.4,53.2,53.29,132229.0,48.3621,48.4529,48.2714,48.353,132229.0
2020-09-11 11:00:00,53.29,53.47,53.27,53.38,175138.0,48.353,48.5164,48.3349,48.4347,175138.0
2020-09-11 11:30:00,53.36,53.4,53.27,53.38,101137.0,48.4166,48.4529,48.3349,48.4347,101137.0
2020-09-11 12:00:00,53.35,53.48,53.29,53.42,114651.0,48.4075,48.5254,48.353,48.471,114651.0
2020-09-11 12:30:00,53.4,53.4,53.17,53.18,179819.0,48.4529,48.4529,48.2442,48.2532,179819.0
2020-09-11 13:00:00,53.2,53.22,52.98,52.99,223401.0,48.2714,48.2895,48.0718,48.0808,223401.0
2020-09-11 13:30:00,52.99,53.05,52.9,52.92,387637.0,48.0808,48.1353,47.9992,48.0173,387637.0
2020-09-11 14:00:00,52.93,53.11,52.87,53.07,100436.0,48.0264,48.1897,47.972,48.1534,100436.0
2020-09-11 14:30:00,53.07,53.27,53.07,53.2,245163.0,48.1534,48.3349,48.1534,48.2714,245163.0
2020-09-11 15:00:00,53.2,53.36,53.07,53.34,263982.0,48.2714,48.4166,48.1534,48.3984,263982.0
2020-09-11 15:30:00,53.35,53.41,53.22,53.24,693207.0,48.4075,48.4619,48.2895,48.3077,693207.0
2020-09-14 09:30:00,53.55,53.69,53.55,53.68,247966.0,48.589,48.716,48.589,48.7069,247966.0
2020-09-14 10:00:00,53.7,53.95,53.7,53.92,140380.0,48.7251,48.9519,48.7251,48.9247,140380.0
2020-09-14 10:30:00,53.9,53.92,53.83,53.83,153067.0,48.9065,48.9247,48.843,48.843,153067.0
2020-09-14 11:00:00,53.82,53.88,53.79,53.86,74123.0,48.8339,48.8884,48.8067,48.8702,74123.0
2020-09-14 11:30:00,53.86,53.94,53.86,53.89,74888.0,48.8702,48.9428,48.8702,48.8975,74888.0
2020-09-14 12:00:00,53.89,53.97,53.88,53.96,79902.0,48.8975,48.97,48.8884,48.961,79902.0
2020-09-14 12:30:00,53.96,53.97,53.92,53.95,116014.0,48.961,48.97,48.9247,48.9519,116014.0
2020-09-14 13:00:00,53.96,53.98,53.81,53.86,63422.0,48.961,48.9791,48.8249,48.8702,63422.0
2020-09-14 13:30:00,53.87,53.96,53.84,53.96,163789.0,48.8793,48.961,48.8521,48.961,163789.0
2020-09-14 14:00:00,53.95,53.97,53.91,53.91,77669.0,48.9519,48.97,48.9156,48.9156,77669.0
2020-09-14 14:30:00,53.93,53.96,53.77,53.86,412856.0,48.9338,48.961,48.7886,48.8702,412856.0
2020-09-14 15:00:00,53.86,53.88,53.67,53.77,144017.0,48.8702,48.8884,48.6978,48.7886,144017.0
2020-09-14 15:30:00,53.79,53.94,53.72,53.75,881465.0,48.8067,48.9428,48.7432,48.7704,881465.0
2020-09-15 09:30:00,53.93,54.09,53.92,54.08,279382.0,48.9338,49.0789,48.9247,49.0699,279382.0
2020-09-15 10:00:00,54.08,54.17,54.05,54.07,151593.0,49.0699,49.1515,49.0426,49.0608,151593.0
2020-09-15 10:30:00,54.09,54.17,54.05,54.15,118606.0,49.0789,49.1515,49.0426,49.1334,118606.0
2020-09-15 11:00:00,54.14,54.18,54.07,54.14,168564.0,49.1243,49.1606,49.0608,49.1243,168564.0
2020-09-15 11:30:00,54.13,54.16,54.05,54.07,72621.0,49.1152,49.1424,49.0426,49.0608,72621.0
2020-09-15 12:00:00,54.07,54.11,54.03,54.1,75778.0,49.0608,49.0971,49.0245,49.088,75778.0
2020-09-15 12:30:00,54.09,54.12,54.04,54.05,57709.0,49.0789,49.1062,49.0336,49.0426,57709.0
2020-09-15 13:00:00,54.05,54.09,54.02,54.05,201958.0,49.0426,49.0789,49.0154,49.0426,201958.0
2020-09-15 13:30:00,54.04,54.05,53.99,54.0,92395.0,49.0336,49.0426,48.9882,48.9973,92395.0
2020-09-15 14:00:00,54.0,54.02,53.95,53.99,200991.0,48.9973,49.0154,48.9519,48.9882,200991.0
2020-09-15 14:30:00,53.99,54.0,53.94,53.97,70804.0,48.9882,48.9973,48.9428,48.97,70804.0
2020-09-15 15:00:00,53.97,53.97,53.86,53.87,133209.0,48.97,48.97,48.8702,48.8793,133209.0
2020-09-15 15:30:00,53.86,53.93,53.77,53.89,392288.0,48.8702,48.9338,48.7886,48.8975,392288.0
2020-09-16 09:30:00,54.1,54.24,54.0,54.14,508504.0,49.088,49.215,48.9973,49.1243,508504.0
2020-09-16 10:00:00,54.15,54.17,54.08,54.12,235469.0,49.1334,49.1515,49.0699,49.1062,235469.0
2020-09-16 10:30:00,54.12,54.18,54.09,54.16,195926.0,49.1062,49.1606,49.0789,49.1424,195926.0
2020-09-16 11:00:00,54.16,54.24,54.14,54.24,95720.0,49.1424,49.215,49.1243,49.215,95720.0
2020-09-16 11:30:00,54.24,54.24,54.18,54.18,102794.0,49.215,49.215,49.1606,49.1606,102794.0
2020-09-16 12:00:00,54.19,54.22,54.14,54.16,56419.0,49.1697,49.1969,49.1243,49.1424,56419.0
2020-09-16 12:30:00,54.16,54.17,54.08,54.1,37377.0,49.1424,49.1515,49.0699,49.088,37377.0
2020-09-16 13:00:00,54.09,54.11,53.99,53.99,110593.0,49.0789,49.0971,48.9882,48.9882,110593.0
2020-09-16 13:30:00,53.99,54.07,53.97,54.05,80300.0,48.9882,49.0608,48.97,49.0426,80300.0
2020-09-16 14:00:00,54.05,54.19,54.02,54.17,156477.0,49.0426,49.1697,49.0154,49.1515,156477.0
2020-09-16 14:30:00,54.18,54.26,54.03,54.09,172802.0,49.1606,49.2332,49.0245,49.0789,172802.0
2020-09-16 15:00:00,54.09,54.16,53.82,53.87,180963.0,49.0789,49.1424,48.8339,48.8793,180963.0
2020-09-16 15:30:00,53.85,54.0,53.71,53.75,473690.0,48.8612,48.9973,48.7341,48.7704,473690.0
2020-09-17 09:30:00,53.2,53.41,53.01,53.38,375159.0,48.2714,48.4619,48.099,48.4347,375159.0
2020-09-17 10:00:00,53.38,53.61,53.34,53.49,212851.0,48.4347,48.6434,48.3984,48.5345,212851.0
2020-09-17 10:30:00,53.49,53.63,53.45,53.52,109192.0,48.5345,48.6615,48.4982,48.5617,109192.0
2020-09-17 11:00:00,53.54,53.66,53.54,53.54,86775.0,48.5799,48.6888,48.5799,48.5799,86775.0
2020-09-17 11:30:00,53.55,53.57,53.37,53.42,153319.0,48.589,48.6071,48.4256,48.471,153319.0
2020-09-17 12:00:00,53.41,53.43,53.1,53.2,144892.0,48.4619,48.4801,48.1806,48.2714,144892.0
2020-09-17 12:30:00,53.2,53.35,53.18,53.34,185791.0,48.2714,48.4075,48.2532,48.3984,185791.0
2020-09-17 13:00:00,53.34,53.35,53.22,53.26,137913.0,48.3984,48.4075,48.2895,48.3258,137913.0
2020-09-17 13:30:00,53.26,53.36,53.25,53.29,201731.0,48.3258,48.4166,48.3168,48.353,201731.0
2020-09-17 14:00:00,53.3,53.42,53.26,53.26,133001.0,48.3621,48.471,48.3258,48.3258,133001.0
2020-09-17 14:30:00,53.26,53.35,53.19,53.3,96325.0,48.3258,48.4075,48.2623,48.3621,96325.0
2020-09-17 15:00:00,53.3,53.36,53.17,53.26,122777.0,48.3621,48.4166,48.2442,48.3258,122777.0
2020-09-17 15:30:00,53.24,53.52,53.24,53.51,682282.0,48.3077,48.5617,48.3077,48.5527,682282.0
2020-09-18 09:30:00,53.53,53.61,53.45,53.59,104809.0,48.5708,48.6434,48.4982,48.6253,104809.0
2020-09-18 10:00:00,53.59,53.65,53.55,53.6,71345.0,48.6253,48.6797,48.589,48.6343,71345.0
2020-09-18 10:30:00,53.61,53.61,53.41,53.44,79928.0,48.6434,48.6434,48.4619,48.4891,79928.0
2020-09-18 11:00:00,53.44,53.49,53.37,53.44,467754.0,48.4891,48.5345,48.4256,48.4891,467754.0
2020-09-18 11:30:00,53.45,53.55,53.37,53.51,178911.0,48.4982,48.589,48.4256,48.5527,178911.0
2020-09-18 12:00:00,53.5,53.55,53.41,53.46,67816.0,48.5436,48.589,48.4619,48.5073,67816.0
2020-09-18 12:30:00,53.47,53.47,53.29,53.3,125719.0,48.5164,48.5164,48.353,48.3621,125719.0
2020-09-18 13:00:00,53.3,53.31,53.06,53.06,176151.0,48.3621,48.3712,48.1444,48.1444,176151.0
2020-09-18 13:30:00,53.05,53.1,52.86,53.1,173494.0,48.1353,48.1806,47.9629,48.1806,173494.0
2020-09-18 14:00:00,53.1,53.1,52.98,53.08,172913.0,48.1806,48.1806,48.0718,48.1625,172913.0
2020-09-18 14:30:00,53.09,53.18,53.05,53.18,131577.0,48.1716,48.2532,48.1353,48.2532,131577.0
2020-09-18 15:00:00,53.19,53.28,53.16,53.28,154911.0,48.2623,48.344,48.2351,48.344,154911.0
2020-09-18 15:30:00,53.28,53.35,53.22,53.23,591355.0,48.344,48.4075,48.2895,48.2986,591355.0
2020-09-21 09:30:00,52.67,52.76,52.41,52.58,313209.0,47.8575,47.9393,47.6212,47.7757,313209.0
2020-09-21 10:00:00,52.56,52.61,52.18,52.34,339017.0,47.7575,47.803,47.4123,47.5576,339017.0
2020-09-21 10:30:00,52.34,52.46,52.29,52.4,353185.0,47.5576,47.6667,47.5122,47.6122,353185.0
2020-09-21 11:00:00,52.39,52.5,52.27,52.33,172112.0,47.6031,47.703,47.494,47.5486,172112.0
2020-09-21 11:30:00,52.32,52.39,52.22,52.33,212451.0,47.5395,47.6031,47.4486,47.5486,212451.0
2020-09-21 12:00:00,52.33,52.42,52.29,52.35,486540.0,47.5486,47.6303,47.5122,47.5667,486540.0
2020-09-21 12:30:00,52.33,52.36,52.11,52.15,604892.0,47.5486,47.5758,47.3487,47.385,604892.0
2020-09-21 13:00:00,52.16,52.29,52.08,52.29,302684.0,47.3941,47.5122,47.3214,47.5122,302684.0
2020-09-21 13:30:00,52.28,52.33,52.15,52.21,193291.0,47.5031,47.5486,47.385,47.4395,193291.0
2020-09-21 14:00:00,52.2,52.22,52.09,52.15,198936.0,47.4304,47.4486,47.3305,47.385,198936.0
2020-09-21 14:30:00,52.14,52.2,52.02,52.19,238924.0,47.3759,47.4304,47.2669,47.4213,238924.0
2020-09-21 15:00:00,52.19,52.45,52.17,52.42,255235.0,47.4213,47.6576,47.4032,47.6303,255235.0
2020-09-21 15:30:00,52.42,52.67,52.35,52.67,1033041.0,47.6303,47.8575,47.5667,47.8575,1033041.0
2020-09-22 09:30:00,52.67,52.95,52.63,52.66,430277.0,47.8575,48.1119,47.8211,47.8484,430277.0
2020-09-22 10:00:00,52.67,52.9,52.67,52.89,120219.0,47.8575,48.0665,47.8575,48.0574,120219.0
2020-09-22 10:30:00,52.91,52.91,52.66,52.66,105633.0,48.0756,48.0756,47.8484,47.8484,105633.0
2020-09-22 11:00:00,52.66,52.74,52.59,52.71,264789.0,47.8484,47.9211,47.7848,47.8938,264789.0
2020-09-22 11:30:00,52.72,52.81,52.61,52.79,53080.0,47.9029,47.9847,47.803,47.9665,53080.0
2020-09-22 12:00:00,52.8,52.86,52.79,52.83,54203.0,47.9756,48.0301,47.9665,48.0029,54203.0
2020-09-22 12:30:00,52.83,52.85,52.71,52.75,55011.0,48.0029,48.021,47.8938,47.9302,55011.0
2020-09-22 13:00:00,52.75,52.91,52.73,52.9,195233.0,47.9302,48.0756,47.912,48.0665,195233.0
2020-09-22 13:30:00,52.89,53.01,52.89,53.0,70858.0,48.0574,48.1664,48.0574,48.1573,70858.0
2020-09-22 14:00:00,53.0,53.09,52.97,52.99,125897.0,48.1573,48.2391,48.1301,48.1482,125897.0
2020-09-22 14:30:00,53.02,53.05,52.97,52.97,82267.0,48.1755,48.2028,48.1301,48.1301,82267.0
2020-09-22 15:00:00,52.98,53.06,52.92,53.05,119192.0,48.1392,48.2118,48.0846,48.2028,119192.0
2020-09-22 15:30:00,53.04,53.12,52.97,53.02,617336.0,48.1937,48.2664,48.1301,48.1755,617336.0
2020-09-23 09:30:00,53.07,53.12,52.98,52.99,276589.0,48.2209,48.2664,48.1392,48.1482,276589.0
2020-09-23 10:00:00,52.99,53.01,52.88,52.92,101588.0,48.1482,48.1664,48.0483,48.0846,101588.0
2020-09-23 10:30:00,52.91,52.95,52.8,52.9,89437.0,48.0756,48.1119,47.9756,48.0665,89437.0
2020-09-23 11:00:00,52.9,52.98,52.82,52.84,64109.0,48.0665,48.1392,47.9938,48.012,64109.0
2020-09-23 11:30:00,52.85,52.86,52.68,52.68,74010.0,48.021,48.0301,47.8666,47.8666,74010.0
2020-09-23 12:00:00,52.67,52.78,52.65,52.78,96077.0,47.8575,47.9574,47.8393,47.9574,96077.0
2020-09-23 12:30:00,52.77,52.92,52.75,52.88,90006.0,47.9483,48.0846,47.9302,48.0483,90006.0
2020-09-23 13:00:00,52.88,52.89,52.78,52.78,124134.0,48.0483,48.0574,47.9574,47.9574,124134.0
2020-09-23 13:30:00,52.78,52.8,52.66,52.7,103634.0,47.9574,47.9756,47.8484,47.8847,103634.0
2020-09-23 14:00:00,52.7,52.71,52.37,52.41,168622.0,47.8847,47.8938,47.5849,47.6212,168622.0
2020-09-23 14:30:00,52.41,52.45,52.25,52.26,151065.0,47.6212,47.6576,47.4759,47.4849,151065.0
2020-09-23 15:00:00,52.27,52.3,52.14,52.27,308128.0,47.494,47.5213,47.3759,47.494,308128.0
2020-09-23 15:30:00,52.26,52.3,52.1,52.12,847941.0,47.4849,47.5213,47.3396,47.3577,847941.0
2020-09-24 09:30:00,52.01,52.11,51.8,52.04,392821.0,47.2578,47.3487,47.067,47.285,392821.0
2020-09-24 10:00:00,52.06,52.29,52.06,52.1,228086.0,47.3032,47.5122,47.3032,47.3396,228086.0
2020-09-24 10:30:00,52.1,52.14,51.9,52.13,101849.0,47.3396,47.3759,47.1578,47.3668,101849.0
2020-09-24 11:00:00,52.13,52.15,52.0,52.09,129577.0,47.3668,47.385,47.2487,47.3305,129577.0
2020-09-24 11:30:00,52.09,52.33,52.07,52.32,124120.0,47.3305,47.5486,47.3123,47.5395,124120.0
2020-09-24 12:00:00,52.33,52.44,52.31,52.38,130380.0,47.5486,47.6485,47.5304,47.594,130380.0
2020-09-24 12:30:00,52.39,52.41,52.22,52.41,330876.0,47.6031,47.6212,47.4486,47.6212,330876.0
2020-09-24 13:00:00,52.41,52.56,52.41,52.54,127301.0,47.6212,47.7575,47.6212,47.7394,127301.0
2020-09-24 13:30:00,52.55,52.6,52.47,52.48,119873.0,47.7484,47.7939,47.6758,47.6848,119873.0
2020-09-24 14:00:00,52.49,52.51,52.32,52.35,129296.0,47.6939,47.7121,47.5395,47.5667,129296.0
2020-09-24 14:30:00,52.35,52.46,52.14,52.14,161561.0,47.5667,47.6667,47.3759,47.3759,161561.0
2020-09-24 15:00:00,52.15,52.25,52.04,52.08,264175.0,47.385,47.4759,47.285,47.3214,264175.0
2020-09-24 15:30:00,52.06,52.31,52.04,52.24,937558.0,47.3032,47.5304,47.285,47.4668,937558.0
2020-09-25 09:30:00,52.06,52.29,52.03,52.23,269023.0,47.3032,47.5122,47.276,47.4577,269023.0
2020-09-25 10:00:00,52.23,52.3,51.98,52.27,139361.0,47.4577,47.5213,47.2305,47.494,139361.0
2020-09-25 10:30:00,52.28,52.43,52.19,52.39,184851.0,47.5031,47.6394,47.4213,47.6031,184851.0
2020-09-25 11:00:00,52.41,52.51,52.34,52.48,95987.0,47.6212,47.7121,47.5576,47.6848,95987.0
2020-09-25 11:30:00,52.48,52.5,52.32,52.32,96235.0,47.6848,47.703,47.5395,47.5395,96235.0
2020-09-25 12:00:00,52.33,52.49,52.32,52.37,65649.0,47.5486,47.6939,47.5395,47.5849,65649.0
2020-09-25 12:30:00,52.39,52.46,52.33,52.45,110474.0,47.6031,47.6667,47.5486,47.6576,110474.0
2020-09-25 13:00:00,52.44,52.54,52.41,52.52,160840.0,47.6485,47.7394,47.6212,47.7212,160840.0
2020-09-25 13:30:00,52.53,52.69,52.53,52.63,78425.0,47.7303,47.8757,47.7303,47.8211,78425.0
2020-09-25 14:00:00,52.63,52.75,52.63,52.73,97714.0,47.8211,47.9302,47.8211,47.912,97714.0
2020-09-25 14:30:00,52.73,52.78,52.67,52.77,80370.0,47.912,47.9574,47.8575,47.9483,80370.0
2020-09-25 15:00:00,52.76,52.97,52.76,52.95,160601.0,47.9393,48.1301,47.9393,48.1119,160601.0
2020-09-25 15:30:00,52.95,52.95,52.76,52.85,706575.0,48.1119,48.1119,47.9393,48.021,706575.0
2020-09-28 09:30:00,53.3,53.47,53.26,53.35,427682.0,48.4299,48.5844,48.3936,48.4754,427682.0
2020-09-28 10:00:00,53.36,53.74,53.31,53.67,146831.0,48.4844,48.8297,48.439,48.7661,146831.0
2020-09-28 10:30:00,53.66,53.73,53.47,53.51,104971.0,48.757,48.8206,48.5844,48.6207,104971.0
2020-09-28 11:00:00,53.53,53.57,53.45,53.48,116092.0,48.6389,48.6753,48.5662,48.5935,116092.0
2020-09-28 11:30:00,53.5,53.58,53.48,53.51,91881.0,48.6116,48.6843,48.5935,48.6207,91881.0
2020-09-28 12:00:00,53.52,53.52,53.42,53.44,119951.0,48.6298,48.6298,48.539,48.5571,119951.0
2020-09-28 12:30:00,53.44,53.53,53.41,53.53,92909.0,48.5571,48.6389,48.5299,48.6389,92909.0
2020-09-28 13:00:00,53.54,53.57,53.5,53.54,92459.0,48.648,48.6753,48.6116,48.648,92459.0
2020-09-28 13:30:00,53.55,53.66,53.55,53.65,87415.0,48.6571,48.757,48.6571,48.7479,87415.0
2020-09-28 14:00:00,53.65,53.68,53.58,53.64,364171.0,48.7479,48.7752,48.6843,48.7389,364171.0
2020-09-28 14:30:00,53.64,53.67,53.59,53.61,98898.0,48.7389,48.7661,48.6934,48.7116,98898.0
2020-09-28 15:00:00,53.61,53.61,53.51,53.54,115994.0,48.7116,48.7116,48.6207,48.648,115994.0
2020-09-28 15:30:00,53.55,53.55,53.4,53.5,703762.0,48.6571,48.6571,48.5208,48.6116,703762.0
2020-09-29 09:30:00,53.45,53.66,53.39,53.58,194214.0,48.5662,48.757,48.5117,48.6843,194214.0
2020-09-29 10:00:00,53.59,53.69,53.54,53.68,168046.0,48.6934,48.7843,48.648,48.7752,168046.0
2020-09-29 10:30:00,53.68,53.69,53.45,53.48,120386.0,48.7752,48.7843,48.5662,48.5935,120386.0
2020-09-29 11:00:00,53.48,53.48,53.39,53.41,72719.0,48.5935,48.5935,48.5117,48.5299,72719.0
2020-09-29 11:30:00,53.43,53.47,53.29,53.31,53048.0,48.548,48.5844,48.4208,48.439,53048.0
2020-09-29 12:00:00,53.32,53.32,53.22,53.27,39493.0,48.4481,48.4481,48.3572,48.4027,39493.0
2020-09-29 12:30:00,53.26,53.35,53.25,53.33,50262.0,48.3936,48.4754,48.3845,48.4572,50262.0
2020-09-29 13:00:00,53.34,53.36,53.22,53.32,95850.0,48.4663,48.4844,48.3572,48.4481,95850.0
2020-09-29 13:30:00,53.34,53.5,53.34,53.47,113399.0,48.4663,48.6116,48.4663,48.5844,113399.0
2020-09-29 14:00:00,53.47,53.52,53.42,53.52,57094.0,48.5844,48.6298,48.539,48.6298,57094.0
2020-09-29 14:30:00,53.52,53.55,53.46,53.46,53654.0,48.6298,48.6571,48.5753,48.5753,53654.0
2020-09-29 15:00:00,53.47,53.51,53.41,53.44,117122.0,48.5844,48.6207,48.5299,48.5571,117122.0
2020-09-29 15:30:00,53.43,53.46,53.28,53.29,257198.0,48.548,48.5753,48.4117,48.4208,257198.0
2020-09-30 09:30:00,53.48,53.55,53.42,53.53,213877.0,48.5935,48.6571,48.539,48.6389,213877.0
2020-09-30 10:00:00,53.53,53.71,53.5,53.63,95825.0,48.6389,48.8025,48.6116,48.7298,95825.0
2020-09-30 10:30:00,53.64,53.69,53.6,53.64,147865.0,48.7389,48.7843,48.7025,48.7389,147865.0
2020-09-30 11:00:00,53.64,53.85,53.6,53.83,322770.0,48.7389,48.9297,48.7025,48.9115,322770.0
2020-09-30 11:30:00,53.82,53.83,53.72,53.79,38103.0,48.9024,48.9115,48.8115,48.8751,38103.0
2020-09-30 12:00:00,53.8,53.92,53.79,53.89,26587.0,48.8842,48.9933,48.8751,48.966,26587.0
2020-09-30 12:30:00,53.88,53.9,53.83,53.86,30598.0,48.9569,48.9751,48.9115,48.9388,30598.0
2020-09-30 13:00:00,53.86,53.87,53.76,53.79,112852.0,48.9388,48.9478,48.8479,48.8751,112852.0
2020-09-30 13:30:00,53.79,53.94,53.79,53.91,439438.0,48.8751,49.0114,48.8751,48.9842,439438.0
2020-09-30 14:00:00,53.92,54.02,53.65,53.8,244260.0,48.9933,49.0841,48.7479,48.8842,244260.0
2020-09-30 14:30:00,53.78,53.79,53.49,53.7,205934.0,48.8661,48.8751,48.6026,48.7934,205934.0
2020-09-30 15:00:00,53.69,53.73,53.3,53.46,266852.0,48.7843,48.8206,48.4299,48.5753,266852.0
2020-09-30 15:30:00,53.46,53.8,53.39,53.63,474380.0,48.5753,48.8842,48.5117,48.7298,474380.0
2020-10-01 09:30:00,53.84,54.01,53.73,53.73,299887.0,48.9206,49.075,48.8206,48.8206,299887.0
2020-10-01 10:00:00,53.72,53.78,53.57,53.65,181804.0,48.8115,48.8661,48.6753,48.7479,181804.0
2020-10-01 10:30:00,53.62,53.85,53.62,53.78,97405.0,48.7207,48.9297,48.7207,48.8661,97405.0
2020-10-01 11:00:00,53.78,53.86,53.68,53.85,124361.0,48.8661,48.9388,48.7752,48.9297,124361.0
2020-10-01 11:30:00,53.86,53.91,53.83,53.89,68081.0,48.9388,48.9842,48.9115,48.966,68081.0
2020-10-01 12:00:00,53.89,53.93,53.76,53.92,119143.0,48.966,49.0024,48.8479,48.9933,119143.0
2020-10-01 12:30:00,53.91,53.96,53.86,53.89,127787.0,48.9842,49.0296,48.9388,48.966,127787.0
2020-10-01 13:00:00,53.9,53.96,53.8,53.82,74695.0,48.9751,49.0296,48.8842,48.9024,74695.0
2020-10-01 13:30:00,53.83,53.84,53.64,53.69,169260.0,48.9115,48.9206,48.7389,48.7843,169260.0
2020-10-01 14:00:00,53.69,53.77,53.51,53.66,204804.0,48.7843,48.857,48.6207,48.757,204804.0
2020-10-01 14:30:00,53.66,53.76,53.66,53.75,100207.0,48.757,48.8479,48.757,48.8388,100207.0
2020-10-01 15:00:00,53.75,53.81,53.6,53.61,127519.0,48.8388,48.8933,48.7025,48.7116,127519.0
2020-10-01 15:30:00,53.61,53.78,53.59,53.78,408841.0,48.7116,48.8661,48.6934,48.8661,408841.0
2020-10-02 09:30:00,53.16,53.62,53.15,53.57,335709.0,48.3027,48.7207,48.2936,48.6753,335709.0
2020-10-02 10:00:00,53.56,53.68,53.41,53.52,238601.0,48.6662,48.7752,48.5299,48.6298,238601.0
2020-10-02 10:30:00,53.52,53.55,53.37,53.52,111938.0,48.6298,48.6571,48.4935,48.6298,111938.0
2020-10-02 11:00:00,53.51,53.64,53.44,53.57,205831.0,48.6207,48.7389,48.5571,48.6753,205831.0
2020-10-02 11:30:00,53.55,53.57,53.27,53.27,215382.0,48.6571,48.6753,48.4027,48.4027,215382.0
2020-10-02 12:00:00,53.27,53.65,53.21,53.53,442863.0,48.4027,48.7479,48.3481,48.6389,442863.0
2020-10-02 12:30:00,53.54,53.72,53.53,53.66,285444.0,48.648,48.8115,48.6389,48.757,285444.0
2020-10-02 13:00:00,53.66,53.78,53.63,53.76,139705.0,48.757,48.8661,48.7298,48.8479,139705.0
2020-10-02 13:30:00,53.76,53.77,53.49,53.58,269726.0,48.8479,48.857,48.6026,48.6843,269726.0
2020-10-02 14:00:00,53.58,53.74,53.58,53.73,127204.0,48.6843,48.8297,48.6843,48.8206,127204.0
2020-10-02 14:30:00,53.75,53.76,53.65,53.7,179123.0,48.8388,48.8479,48.7479,48.7934,179123.0
2020-10-02 15:00:00,53.71,53.75,53.57,53.67,307908.0,48.8025,48.8388,48.6753,48.7661,307908.0
2020-10-02 15:30:00,53.68,53.76,53.47,53.51,363891.0,48.7752,48.8479,48.5844,48.6207,363891.0
2020-10-05 09:30:00,53.71,53.88,53.66,53.71,138870.0,48.8025,48.9569,48.757,48.8025,138870.0
2020-10-05 10:00:00,53.7,53.88,53.69,53.88,69793.0,48.7934,48.9569,48.7843,48.9569,69793.0
2020-10-05 10:30:00,53.89,54.04,53.89,53.98,57337.0,48.966,49.1023,48.966,49.0478,57337.0
2020-10-05 11:00:00,53.99,54.07,53.96,54.04,64334.0,49.0569,49.1296,49.0296,49.1023,64334.0
2020-10-05 11:30:00,54.04,54.04,53.98,54.02,28454.0,49.1023,49.1023,49.0478,49.0841,28454.0
2020-10-05 12:00:00,54.02,54.03,53.99,54.03,30110.0,49.0841,49.0932,49.0569,49.0932,30110.0
2020-10-05 12:30:00,54.03,54.07,54.02,54.04,41793.0,49.0932,49.1296,49.0841,49.1023,41793.0
2020-10-05 13:00:00,54.04,54.06,53.99,54.0,39511.0,49.1023,49.1205,49.0569,49.066,39511.0
2020-10-05 13:30:00,54.0,54.03,53.95,53.96,84776.0,49.066,49.0932,49.0205,49.0296,84776.0
2020-10-05 14:00:00,53.95,54.01,53.92,54.0,88463.0,49.0205,49.075,48.9933,49.066,88463.0
2020-10-05 14:30:00,54.0,54.14,54.0,54.14,81438.0,49.066,49.1932,49.066,49.1932,81438.0
2020-10-05 15:00:00,54.13,54.24,54.1,54.22,76830.0,49.1841,49.284,49.1568,49.2659,76830.0
2020-10-05 15:30:00,54.23,54.23,54.13,54.2,524530.0,49.2749,49.2749,49.1841,49.2477,524530.0
2020-10-06 09:30:00,54.24,54.25,54.11,54.18,206286.0,49.284,49.2931,49.1659,49.2295,206286.0
2020-10-06 10:00:00,54.19,54.25,54.17,54.21,116471.0,49.2386,49.2931,49.2204,49.2568,116471.0
2020-10-06 10:30:00,54.22,54.29,54.12,54.24,363392.0,49.2659,49.3295,49.175,49.284,363392.0
2020-10-06 11:00:00,54.23,54.27,54.19,54.25,316814.0,49.2749,49.3113,49.2386,49.2931,316814.0
2020-10-06 11:30:00,54.24,54.27,54.15,54.17,286485.0,49.284,49.3113,49.2023,49.2204,286485.0
2020-10-06 12:00:00,54.18,54.24,54.17,54.22,321432.0,49.2295,49.284,49.2204,49.2659,321432.0
2020-10-06 12:30:00,54.22,54.36,54.22,54.34,235533.0,49.2659,49.3931,49.2659,49.3749,235533.0
2020-10-06 13:00:00,54.34,54.45,54.27,54.36,2135317.0,49.3749,49.4748,49.3113,49.3931,2135317.0
2020-10-06 13:30:00,54.37,54.41,54.3,54.31,145406.0,49.4022,49.4385,49.3385,49.3476,145406.0
2020-10-06 14:00:00,54.3,54.43,54.29,54.4,120026.0,49.3385,49.4567,49.3295,49.4294,120026.0
2020-10-06 14:30:00,54.41,54.54,53.79,53.94,548597.0,49.4385,49.5566,48.8751,49.0114,548597.0
2020-10-06 15:00:00,53.94,53.94,53.7,53.82,437359.0,49.0114,49.0114,48.7934,48.9024,437359.0
2020-10-06 15:30:00,53.81,53.99,53.69,53.76,500298.0,48.8933,49.0569,48.7843,48.8479,500298.0
2020-10-07 09:30:00,54.07,54.22,54.05,54.14,149843.0,49.1296,49.2659,49.1114,49.1932,149843.0
2020-10-07 10:00:00,54.14,54.3,54.12,54.28,160355.0,49.1932,49.3385,49.175,49.3204,160355.0
2020-10-07 10:30:00,54.28,54.33,54.24,54.28,146618.0,49.3204,49.3658,49.284,49.3204,146618.0
2020-10-07 11:00:00,54.28,54.3,54.2,54.27,71750.0,49.3204,49.3385,49.2477,49.3113,71750.0
2020-10-07 11:30:00,54.27,54.3,54.24,54.27,39578.0,49.3113,49.3385,49.284,49.3113,39578.0
2020-10-07 12:00:00,54.27,54.29,54.19,54.24,54629.0,49.3113,49.3295,49.2386,49.284,54629.0
2020-10-07 12:30:00,54.25,54.31,54.25,54.28,299563.0,49.2931,49.3476,49.2931,49.3204,299563.0
2020-10-07 13:00:00,54.29,54.32,54.28,54.32,54071.0,49.3295,49.3567,49.3204,49.3567,54071.0
2020-10-07 13:30:00,54.32,54.48,54.31,54.43,135628.0,49.3567,49.5021,49.3476,49.4567,135628.0
2020-10-07 14:00:00,54.43,54.53,54.41,54.51,85312.0,49.4567,49.5475,49.4385,49.5294,85312.0
2020-10-07 14:30:00,54.51,54.56,54.48,54.56,55105.0,49.5294,49.5748,49.5021,49.5748,55105.0
2020-10-07 15:00:00,54.54,54.6,54.52,54.53,116061.0,49.5566,49.6111,49.5384,49.5475,116061.0
2020-10-07 15:30:00,54.53,54.54,54.42,54.43,416183.0,49.5475,49.5566,49.4476,49.4567,416183.0
2020-10-08 09:30:00,54.61,54.78,54.57,54.74,154865.0,49.6202,49.7747,49.5839,49.7383,154865.0
2020-10-08 10:00:00,54.76,54.8,54.63,54.67,122704.0,49.7565,49.7929,49.6384,49.6747,122704.0
2020-10-08 10:30:00,54.67,54.76,54.66,54.67,337721.0,49.6747,49.7565,49.6657,49.6747,337721.0
2020-10-08 11:00:00,54.67,54.7,54.61,54.66,344014.0,49.6747,49.702,49.6202,49.6657,344014.0
2020-10-08 11:30:00,54.66,54.69,54.58,54.62,89800.0,49.6657,49.6929,49.593,49.6293,89800.0
2020-10-08 12:00:00,54.62,54.71,54.6,54.71,250811.0,49.6293,49.7111,49.6111,49.7111,250811.0
2020-10-08 12:30:00,54.71,54.73,54.64,54.68,60657.0,49.7111,49.7293,49.6475,49.6838,60657.0
2020-10-08 13:00:00,54.68,54.71,54.66,54.68,40161.0,49.6838,49.7111,49.6657,49.6838,40161.0
2020-10-08 13:30:00,54.68,54.73,54.67,54.7,48147.0,49.6838,49.7293,49.6747,49.702,48147.0
2020-10-08 14:00:00,54.7,54.75,54.68,54.72,36635.0,49.702,49.7474,49.6838,49.7202,36635.0
2020-10-08 14:30:00,54.72,54.76,54.72,54.74,46925.0,49.7202,49.7565,49.7202,49.7383,46925.0
2020-10-08 15:00:00,54.75,54.77,54.69,54.75,66034.0,49.7474,49.7656,49.6929,49.7474,66034.0
2020-10-08 15:30:00,54.76,54.8,54.72,54.8,570081.0,49.7565,49.7929,49.7202,49.7929,570081.0
2020-10-09 09:30:00,54.99,55.08,54.92,54.99,133209.0,49.9655,50.0473,49.9019,49.9655,133209.0
2020-10-09 10:00:00,54.98,55.02,54.94,54.99,64321.0,49.9564,49.9928,49.9201,49.9655,64321.0
2020-10-09 10:30:00,55.0,55.07,54.99,55.05,148860.0,49.9746,50.0382,49.9655,50.02,148860.0
2020-10-09 11:00:00,55.06,55.14,55.04,55.14,53651.0,50.0291,50.1018,50.0109,50.1018,53651.0
2020-10-09 11:30:00,55.14,55.38,55.14,55.37,161223.0,50.1018,50.3199,50.1018,50.3108,161223.0
2020-10-09 12:00:00,55.37,55.37,55.26,55.31,135272.0,50.3108,50.3108,50.2108,50.2563,135272.0
2020-10-09 12:30:00,55.32,55.34,55.23,55.27,131692.0,50.2654,50.2835,50.1836,50.2199,131692.0
2020-10-09 13:00:00,55.26,55.28,55.21,55.23,35333.0,50.2108,50.229,50.1654,50.1836,35333.0
2020-10-09 13:30:00,55.23,55.27,55.22,55.27,49535.0,50.1836,50.2199,50.1745,50.2199,49535.0
2020-10-09 14:00:00,55.27,55.27,55.2,55.22,48175.0,50.2199,50.2199,50.1563,50.1745,48175.0
2020-10-09 14:30:00,55.23,55.26,55.15,55.24,118913.0,50.1836,50.2108,50.1109,50.1927,118913.0
2020-10-09 15:00:00,55.24,55.33,55.23,55.31,106838.0,50.1927,50.2744,50.1836,50.2563,106838.0
2020-10-09 15:30:00,55.31,55.31,55.16,55.25,425295.0,50.2563,50.2563,50.12,50.2017,425295.0
2020-10-12 09:30:00,55.5,55.55,55.42,55.53,201339.0,50.4289,50.4743,50.3562,50.4562,201339.0
2020-10-12 10:00:00,55.53,55.64,55.52,55.62,51206.0,50.4562,50.5561,50.4471,50.5379,51206.0
2020-10-12 10:30:00,55.61,55.73,55.59,55.69,93855.0,50.5289,50.6379,50.5107,50.6015,93855.0
2020-10-12 11:00:00,55.7,55.89,55.69,55.85,141080.0,50.6106,50.7833,50.6015,50.7469,141080.0
2020-10-12 11:30:00,55.85,55.89,55.83,55.86,39848.0,50.7469,50.7833,50.7288,50.756,39848.0
2020-10-12 12:00:00,55.87,55.94,55.82,55.93,91138.0,50.7651,50.8287,50.7197,50.8196,91138.0
2020-10-12 12:30:00,55.93,55.95,55.87,55.87,65203.0,50.8196,50.8378,50.7651,50.7651,65203.0
2020-10-12 13:00:00,55.88,55.98,55.85,55.97,35735.0,50.7742,50.865,50.7469,50.856,35735.0
2020-10-12 13:30:00,55.97,56.01,55.88,55.91,139045.0,50.856,50.8923,50.7742,50.8014,139045.0
2020-10-12 14:00:00,55.91,55.97,55.89,55.96,349306.0,50.8014,50.856,50.7833,50.8469,349306.0
2020-10-12 14:30:00,55.96,55.97,55.89,55.93,165260.0,50.8469,50.856,50.7833,50.8196,165260.0
2020-10-12 15:00:00,55.94,55.94,55.85,55.91,152386.0,50.8287,50.8287,50.7469,50.8014,152386.0
2020-10-12 15:30:00,55.92,55.92,55.72,55.8,797481.0,50.8105,50.8105,50.6288,50.7015,797481.0
2020-10-13 09:30:00,55.66,55.91,55.64,55.85,164479.0,50.5743,50.8014,50.5561,50.7469,164479.0
2020-10-13 10:00:00,55.83,55.87,55.63,55.65,130121.0,50.7288,50.7651,50.547,50.5652,130121.0
2020-10-13 10:30:00,55.65,55.66,55.53,55.59,82044.0,50.5652,50.5743,50.4562,50.5107,82044.0
2020-10-13 11:00:00,55.6,55.62,55.56,55.6,62431.0,50.5198,50.5379,50.4834,50.5198,62431.0
2020-10-13 11:30:00,55.6,55.67,55.56,55.66,114468.0,50.5198,50.5834,50.4834,50.5743,114468.0
2020-10-13 12:00:00,55.66,55.72,55.64,55.69,78015.0,50.5743,50.6288,50.5561,50.6015,78015.0
2020-10-13 12:30:00,55.67,55.69,55.58,55.62,71549.0,50.5834,50.6015,50.5016,50.5379,71549.0
2020-10-13 13:00:00,55.6,55.62,55.54,55.6,100127.0,50.5198,50.5379,50.4652,50.5198,100127.0
2020-10-13 13:30:00,55.59,55.64,55.53,55.55,95108.0,50.5107,50.5561,50.4562,50.4743,95108.0
2020-10-13 14:00:00,55.54,55.62,55.46,55.47,74779.0,50.4652,50.5379,50.3926,50.4016,74779.0
2020-10-13 14:30:00,55.47,55.54,55.42,55.53,180847.0,50.4016,50.4652,50.3562,50.4562,180847.0
2020-10-13 15:00:00,55.5,55.67,55.5,55.65,131599.0,50.4289,50.5834,50.4289,50.5652,131599.0
2020-10-13 15:30:00,55.65,55.7,55.6,55.6,540816.0,50.5652,50.6106,50.5198,50.5198,540816.0
2020-10-14 09:30:00,55.64,55.79,55.56,55.77,210638.0,50.5561,50.6924,50.4834,50.6742,210638.0
2020-10-14 10:00:00,55.77,55.79,55.66,55.67,160428.0,50.6742,50.6924,50.5743,50.5834,160428.0
2020-10-14 10:30:00,55.66,55.75,55.62,55.65,89863.0,50.5743,50.6561,50.5379,50.5652,89863.0
2020-10-14 11:00:00,55.66,55.67,55.55,55.55,100597.0,50.5743,50.5834,50.4743,50.4743,100597.0
2020-10-14 11:30:00,55.55,55.56,55.27,55.3,94075.0,50.4743,50.4834,50.2199,50.2472,94075.0
2020-10-14 12:00:00,55.3,55.37,55.18,55.26,80197.0,50.2472,50.3108,50.1381,50.2108,80197.0
2020-10-14 12:30:00,55.24,55.32,55.19,55.3,65864.0,50.1927,50.2654,50.1472,50.2472,65864.0
2020-10-14 13:00:00,55.29,55.35,55.21,55.22,64275.0,50.2381,50.2926,50.1654,50.1745,64275.0
2020-10-14 13:30:00,55.22,55.26,55.16,55.25,69911.0,50.1745,50.2108,50.12,50.2017,69911.0
2020-10-14 14:00:00,55.25,55.32,55.21,55.23,76880.0,50.2017,50.2654,50.1654,50.1836,76880.0
2020-10-14 14:30:00,55.23,55.25,55.11,55.24,84756.0,50.1836,50.2017,50.0745,50.1927,84756.0
2020-10-14 15:00:00,55.24,55.4,55.23,55.34,90981.0,50.1927,50.338,50.1836,50.2835,90981.0
2020-10-14 15:30:00,55.32,55.4,55.24,55.26,329332.0,50.2654,50.338,50.1927,50.2108,329332.0
2020-10-15 09:30:00,54.79,55.08,54.75,55.07,196151.0,49.7838,50.0473,49.7474,50.0382,196151.0
2020-10-15 10:00:00,55.07,55.08,54.91,54.94,144517.0,50.0382,50.0473,49.8928,49.9201,144517.0
2020-10-15 10:30:00,54.93,54.95,54.8,54.86,106681.0,49.911,49.9292,49.7929,49.8474,106681.0
2020-10-15 11:00:00,54.84,55.04,54.79,55.0,108711.0,49.8292,50.0109,49.7838,49.9746,108711.0
2020-10-15 11:30:00,54.99,55.06,54.93,54.97,115518.0,49.9655,50.0291,49.911,49.9473,115518.0
2020-10-15 12:00:00,54.97,55.0,54.94,54.97,57282.0,49.9473,49.9746,49.9201,49.9473,57282.0
2020-10-15 12:30:00,54.96,55.07,54.91,55.07,105604.0,49.9382,50.0382,49.8928,50.0382,105604.0
2020-10-15 13:00:00,55.07,55.19,55.07,55.15,41997.0,50.0382,50.1472,50.0382,50.1109,41997.0
2020-10-15 13:30:00,55.15,55.22,55.14,55.17,50678.0,50.1109,50.1745,50.1018,50.1291,50678.0
2020-10-15 14:00:00,55.18,55.23,55.16,55.17,64794.0,50.1381,50.1836,50.12,50.1291,64794.0
2020-10-15 14:30:00,55.16,55.18,55.11,55.17,64236.0,50.12,50.1381,50.0745,50.1291,64236.0
2020-10-15 15:00:00,55.17,55.23,55.13,55.22,80213.0,50.1291,50.1836,50.0927,50.1745,80213.0
2020-10-15 15:30:00,55.22,55.28,55.14,55.2,386255.0,50.1745,50.229,50.1018,50.1563,386255.0
2020-10-16 09:30:00,55.35,55.5,55.32,55.47,143559.0,50.2926,50.4289,50.2654,50.4016,143559.0
2020-10-16 10:00:00,55.48,55.69,55.48,55.66,108056.0,50.4107,50.6015,50.4107,50.5743,108056.0
2020-10-16 10:30:00,55.66,55.71,55.61,55.61,70386.0,50.5743,50.6197,50.5289,50.5289,70386.0
2020-10-16 11:00:00,55.61,55.61,55.46,55.53,65138.0,50.5289,50.5289,50.3926,50.4562,65138.0
2020-10-16 11:30:00,55.53,55.58,55.5,55.53,25145.0,50.4562,50.5016,50.4289,50.4562,25145.0
2020-10-16 12:00:00,55.53,55.53,55.42,55.48,68354.0,50.4562,50.4562,50.3562,50.4107,68354.0
2020-10-16 12:30:00,55.47,55.48,55.39,55.47,52674.0,50.4016,50.4107,50.329,50.4016,52674.0
2020-10-16 13:00:00,55.47,55.51,55.44,55.5,50927.0,50.4016,50.438,50.3744,50.4289,50927.0
2020-10-16 13:30:00,55.5,55.54,55.48,55.51,31678.0,50.4289,50.4652,50.4107,50.438,31678.0
2020-10-16 14:00:00,55.51,55.57,55.47,55.56,191300.0,50.438,50.4925,50.4016,50.4834,191300.0
2020-10-16 14:30:00,55.56,55.58,55.51,55.57,47311.0,50.4834,50.5016,50.438,50.4925,47311.0
2020-10-16 15:00:00,55.56,55.57,55.4,55.44,68032.0,50.4834,50.4925,50.338,50.3744,68032.0
2020-10-16 15:30:00,55.44,55.45,55.3,55.32,511718.0,50.3744,50.3835,50.2472,50.2654,511718.0
2020-10-19 09:30:00,55.37,55.49,55.35,55.43,177398.0,50.3771,50.4863,50.3589,50.4317,177398.0
2020-10-19 10:00:00,55.43,55.43,55.25,55.39,159816.0,50.4317,50.4317,50.2679,50.3953,159816.0
2020-10-19 10:30:00,55.4,55.42,55.13,55.16,94823.0,50.4044,50.4226,50.1587,50.186,94823.0
2020-10-19 11:00:00,55.16,55.18,54.92,55.02,84021.0,50.186,50.2042,49.9677,50.0587,84021.0
2020-10-19 11:30:00,55.02,55.13,54.98,55.09,75391.0,50.0587,50.1587,50.0223,50.1223,75391.0
2020-10-19 12:00:00,55.09,55.14,55.01,55.02,76429.0,50.1223,50.1678,50.0496,50.0587,76429.0
2020-10-19 12:30:00,55.02,55.14,55.01,55.1,72763.0,50.0587,50.1678,50.0496,50.1314,72763.0
2020-10-19 13:00:00,55.1,55.11,55.01,55.03,37565.0,50.1314,50.1405,50.0496,50.0678,37565.0
2020-10-19 13:30:00,55.04,55.04,54.84,54.85,68726.0,50.0769,50.0769,49.8949,49.904,68726.0
2020-10-19 14:00:00,54.84,54.91,54.76,54.9,104696.0,49.8949,49.9586,49.8221,49.9495,104696.0
2020-10-19 14:30:00,54.89,54.89,54.49,54.51,413730.0,49.9404,49.9404,49.5764,49.5946,413730.0
2020-10-19 15:00:00,54.52,54.58,54.39,54.54,228461.0,49.6037,49.6583,49.4855,49.6219,228461.0
2020-10-19 15:30:00,54.53,54.61,54.37,54.5,529854.0,49.6128,49.6856,49.4673,49.5855,529854.0
2020-10-20 09:30:00,54.7,54.77,54.62,54.77,156382.0,49.7675,49.8312,49.6947,49.8312,156382.0
2020-10-20 10:00:00,54.77,54.81,54.69,54.72,82732.0,49.8312,49.8676,49.7584,49.7857,82732.0
2020-10-20 10:30:00,54.73,54.86,54.69,54.69,141957.0,49.7948,49.9131,49.7584,49.7584,141957.0
2020-10-20 11:00:00,54.68,54.72,54.59,54.68,90189.0,49.7493,49.7857,49.6674,49.7493,90189.0
2020-10-20 11:30:00,54.68,54.73,54.62,54.73,69362.0,49.7493,49.7948,49.6947,49.7948,69362.0
2020-10-20 12:00:00,54.73,54.81,54.73,54.73,48137.0,49.7948,49.8676,49.7948,49.7948,48137.0
2020-10-20 12:30:00,54.72,54.93,54.72,54.79,246734.0,49.7857,49.9768,49.7857,49.8494,246734.0
2020-10-20 13:00:00,54.79,55.01,54.76,54.98,87828.0,49.8494,50.0496,49.8221,50.0223,87828.0
2020-10-20 13:30:00,54.99,55.04,54.84,54.87,111360.0,50.0314,50.0769,49.8949,49.9222,111360.0
2020-10-20 14:00:00,54.87,54.93,54.81,54.83,48029.0,49.9222,49.9768,49.8676,49.8858,48029.0
2020-10-20 14:30:00,54.83,54.88,54.75,54.77,66545.0,49.8858,49.9313,49.813,49.8312,66545.0
2020-10-20 15:00:00,54.77,54.8,54.44,54.68,416652.0,49.8312,49.8585,49.531,49.7493,416652.0
2020-10-20 15:30:00,54.66,54.74,54.5,54.54,583549.0,49.7311,49.8039,49.5855,49.6219,583549.0
2020-10-21 09:30:00,54.49,54.82,54.49,54.78,126990.0,49.5764,49.8767,49.5764,49.8403,126990.0
2020-10-21 10:00:00,54.78,54.8,54.73,54.73,56752.0,49.8403,49.8585,49.7948,49.7948,56752.0
2020-10-21 10:30:00,54.73,54.75,54.6,54.6,104035.0,49.7948,49.813,49.6765,49.6765,104035.0
2020-10-21 11:00:00,54.61,54.62,54.41,54.48,108457.0,49.6856,49.6947,49.5037,49.5674,108457.0
2020-10-21 11:30:00,54.48,54.61,54.47,54.49,565904.0,49.5674,49.6856,49.5583,49.5764,565904.0
2020-10-21 12:00:00,54.5,54.77,54.47,54.6,258931.0,49.5855,49.8312,49.5583,49.6765,258931.0
2020-10-21 12:30:00,54.61,54.61,54.41,54.47,96324.0,49.6856,49.6856,49.5037,49.5583,96324.0
2020-10-21 13:00:00,54.46,54.62,54.46,54.6,57264.0,49.5492,49.6947,49.5492,49.6765,57264.0
2020-10-21 13:30:00,54.61,54.69,54.56,54.61,61415.0,49.6856,49.7584,49.6401,49.6856,61415.0
2020-10-21 14:00:00,54.62,54.78,54.6,54.76,105669.0,49.6947,49.8403,49.6765,49.8221,105669.0
2020-10-21 14:30:00,54.74,54.77,54.7,54.73,58886.0,49.8039,49.8312,49.7675,49.7948,58886.0
2020-10-21 15:00:00,54.74,54.75,54.6,54.69,80503.0,49.8039,49.813,49.6765,49.7584,80503.0
2020-10-21 15:30:00,54.68,54.71,54.44,54.45,364976.0,49.7493,49.7766,49.531,49.5401,364976.0
2020-10-22 09:30:00,54.45,54.47,54.33,54.44,191494.0,49.5401,49.5583,49.4309,49.531,191494.0
2020-10-22 10:00:00,54.46,54.47,54.29,54.34,101192.0,49.5492,49.5583,49.3945,49.44,101192.0
2020-10-22 10:30:00,54.35,54.48,54.25,54.46,307070.0,49.4491,49.5674,49.3581,49.5492,307070.0
2020-10-22 11:00:00,54.46,54.59,54.44,54.52,83853.0,49.5492,49.6674,49.531,49.6037,83853.0
2020-10-22 11:30:00,54.53,54.53,54.39,54.41,67464.0,49.6128,49.6128,49.4855,49.5037,67464.0
2020-10-22 12:00:00,54.43,54.5,54.41,54.48,41741.0,49.5219,49.5855,49.5037,49.5674,41741.0
2020-10-22 12:30:00,54.48,54.53,54.4,54.51,60501.0,49.5674,49.6128,49.4946,49.5946,60501.0
2020-10-22 13:00:00,54.51,54.64,54.49,54.58,43750.0,49.5946,49.7129,49.5764,49.6583,43750.0
2020-10-22 13:30:00,54.59,54.69,54.57,54.68,63480.0,49.6674,49.7584,49.6492,49.7493,63480.0
2020-10-22 14:00:00,54.68,54.77,54.68,54.69,49346.0,49.7493,49.8312,49.7493,49.7584,49346.0
2020-10-22 14:30:00,54.68,54.72,54.67,54.69,81816.0,49.7493,49.7857,49.7402,49.7584,81816.0
2020-10-22 15:00:00,54.68,54.68,54.6,54.64,75839.0,49.7493,49.7493,49.6765,49.7129,75839.0
2020-10-22 15:30:00,54.65,54.72,54.61,54.65,285457.0,49.722,49.7857,49.6856,49.722,285457.0
2020-10-23 09:30:00,54.81,54.85,54.72,54.83,112976.0,49.8676,49.904,49.7857,49.8858,112976.0
2020-10-23 10:00:00,54.83,54.83,54.66,54.67,78454.0,49.8858,49.8858,49.7311,49.7402,78454.0
2020-10-23 10:30:00,54.67,54.69,54.6,54.65,72180.0,49.7402,49.7584,49.6765,49.722,72180.0
2020-10-23 11:00:00,54.65,54.71,54.57,54.62,52850.0,49.722,49.7766,49.6492,49.6947,52850.0
2020-10-23 11:30:00,54.61,54.64,54.54,54.61,128924.0,49.6856,49.7129,49.6219,49.6856,128924.0
2020-10-23 12:00:00,54.63,54.65,54.46,54.53,353527.0,49.7038,49.722,49.5492,49.6128,353527.0
2020-10-23 12:30:00,54.52,54.54,54.44,54.47,61939.0,49.6037,49.6219,49.531,49.5583,61939.0
2020-10-23 13:00:00,54.47,54.62,54.46,54.62,74226.0,49.5583,49.6947,49.5492,49.6947,74226.0
2020-10-23 13:30:00,54.62,54.65,54.61,54.65,33488.0,49.6947,49.722,49.6856,49.722,33488.0
2020-10-23 14:00:00,54.65,54.73,54.63,54.73,74725.0,49.722,49.7948,49.7038,49.7948,74725.0
2020-10-23 14:30:00,54.73,54.74,54.68,54.71,41419.0,49.7948,49.8039,49.7493,49.7766,41419.0
2020-10-23 15:00:00,54.72,54.79,54.7,54.75,77523.0,49.7857,49.8494,49.7675,49.813,77523.0
2020-10-23 15:30:00,54.75,54.79,54.73,54.79,274581.0,49.813,49.8494,49.7948,49.8494,274581.0
2020-10-26 09:30:00,54.34,54.47,54.27,54.31,160517.0,49.44,49.5583,49.3763,49.4127,160517.0
2020-10-26 10:00:00,54.29,54.37,54.23,54.23,89997.0,49.3945,49.4673,49.3399,49.3399,89997.0
2020-10-26 10:30:00,54.22,54.22,53.99,54.03,233602.0,49.3308,49.3308,49.1215,49.1579,233602.0
2020-10-26 11:00:00,54.01,54.05,53.84,53.94,146442.0,49.1397,49.1761,48.9851,49.076,146442.0
2020-10-26 11:30:00,53.95,54.07,53.88,54.01,206144.0,49.0851,49.1943,49.0215,49.1397,206144.0
2020-10-26 12:00:00,54.01,54.03,53.96,54.03,164648.0,49.1397,49.1579,49.0942,49.1579,164648.0
2020-10-26 12:30:00,54.01,54.01,53.87,53.95,102819.0,49.1397,49.1397,49.0124,49.0851,102819.0
2020-10-26 13:00:00,53.96,54.02,53.82,53.84,120951.0,49.0942,49.1488,48.9669,48.9851,120951.0
2020-10-26 13:30:00,53.84,53.99,53.77,53.99,86885.0,48.9851,49.1215,48.9214,49.1215,86885.0
2020-10-26 14:00:00,53.97,54.17,53.96,54.15,161286.0,49.1033,49.2853,49.0942,49.2671,161286.0
2020-10-26 14:30:00,54.16,54.16,54.03,54.08,105871.0,49.2762,49.2762,49.1579,49.2034,105871.0
2020-10-26 15:00:00,54.08,54.13,53.99,54.09,157222.0,49.2034,49.2489,49.1215,49.2125,157222.0
2020-10-26 15:30:00,54.1,54.23,53.91,54.22,400491.0,49.2216,49.3399,49.0488,49.3308,400491.0
2020-10-27 09:30:00,54.2,54.38,54.2,54.36,445961.0,49.3126,49.4764,49.3126,49.4582,445961.0
2020-10-27 10:00:00,54.35,54.39,54.16,54.19,445091.0,49.4491,49.4855,49.2762,49.3035,445091.0
2020-10-27 10:30:00,54.19,54.31,54.16,54.19,156536.0,49.3035,49.4127,49.2762,49.3035,156536.0
2020-10-27 11:00:00,54.17,54.27,54.14,54.14,87137.0,49.2853,49.3763,49.258,49.258,87137.0
2020-10-27 11:30:00,54.14,54.27,54.08,54.27,70871.0,49.258,49.3763,49.2034,49.3763,70871.0
2020-10-27 12:00:00,54.28,54.33,54.24,54.24,105374.0,49.3854,49.4309,49.349,49.349,105374.0
2020-10-27 12:30:00,54.23,54.24,54.15,54.2,58878.0,49.3399,49.349,49.2671,49.3126,58878.0
2020-10-27 13:00:00,54.2,54.29,54.13,54.29,129783.0,49.3126,49.3945,49.2489,49.3945,129783.0
2020-10-27 13:30:00,54.29,54.37,54.27,54.28,67226.0,49.3945,49.4673,49.3763,49.3854,67226.0
2020-10-27 14:00:00,54.28,54.3,54.17,54.21,95787.0,49.3854,49.4036,49.2853,49.3217,95787.0
2020-10-27 14:30:00,54.22,54.23,54.12,54.13,112141.0,49.3308,49.3399,49.2398,49.2489,112141.0
2020-10-27 15:00:00,54.13,54.14,54.03,54.12,78228.0,49.2489,49.258,49.1579,49.2398,78228.0
2020-10-27 15:30:00,54.13,54.14,53.94,53.94,636511.0,49.2489,49.258,49.076,49.076,636511.0
2020-10-28 09:30:00,53.2,53.42,53.07,53.29,467972.0,48.4028,48.6029,48.2845,48.4847,467972.0
2020-10-28 10:00:00,53.29,53.3,52.73,52.78,262413.0,48.4847,48.4938,47.9752,48.0206,262413.0
2020-10-28 10:30:00,52.8,52.92,52.64,52.75,269023.0,48.0388,48.148,47.8933,47.9934,269023.0
2020-10-28 11:00:00,52.73,52.78,52.57,52.66,363275.0,47.9752,48.0206,47.8296,47.9115,363275.0
2020-10-28 11:30:00,52.66,52.9,52.58,52.86,523132.0,47.9115,48.1298,47.8387,48.0934,523132.0
2020-10-28 12:00:00,52.85,52.92,52.76,52.76,564841.0,48.0843,48.148,48.0024,48.0024,564841.0
2020-10-28 12:30:00,52.76,52.76,52.52,52.62,154342.0,48.0024,48.0024,47.7841,47.8751,154342.0
2020-10-28 13:00:00,52.6,52.6,52.45,52.59,326381.0,47.8569,47.8569,47.7204,47.8478,326381.0
2020-10-28 13:30:00,52.59,52.67,52.53,52.64,137786.0,47.8478,47.9206,47.7932,47.8933,137786.0
2020-10-28 14:00:00,52.63,52.7,52.45,52.69,189950.0,47.8842,47.9479,47.7204,47.9388,189950.0
2020-10-28 14:30:00,52.68,52.71,52.54,52.66,268011.0,47.9297,47.957,47.8023,47.9115,268011.0
2020-10-28 15:00:00,52.67,52.77,52.54,52.71,194407.0,47.9206,48.0115,47.8023,47.957,194407.0
2020-10-28 15:30:00,52.72,52.83,52.31,52.37,635827.0,47.9661,48.0661,47.593,47.6476,635827.0
2020-10-29 09:30:00,52.35,52.35,51.88,52.22,559537.0,47.6294,47.6294,47.2018,47.5111,559537.0
2020-10-29 10:00:00,52.21,52.35,52.07,52.3,414201.0,47.502,47.6294,47.3747,47.5839,414201.0
2020-10-29 10:30:00,52.32,52.38,52.25,52.33,567732.0,47.6021,47.6567,47.5384,47.6112,567732.0
2020-10-29 11:00:00,52.35,52.38,52.19,52.23,499068.0,47.6294,47.6567,47.4838,47.5202,499068.0
2020-10-29 11:30:00,52.24,52.3,52.08,52.15,129651.0,47.5293,47.5839,47.3838,47.4475,129651.0
2020-10-29 12:00:00,52.19,52.23,52.08,52.19,136938.0,47.4838,47.5202,47.3838,47.4838,136938.0
2020-10-29 12:30:00,52.2,52.31,52.18,52.24,126606.0,47.4929,47.593,47.4748,47.5293,126606.0
2020-10-29 13:00:00,52.24,52.3,52.12,52.29,119477.0,47.5293,47.5839,47.4202,47.5748,119477.0
2020-10-29 13:30:00,52.31,52.61,52.31,52.58,140801.0,47.593,47.866,47.593,47.8387,140801.0
2020-10-29 14:00:00,52.6,52.81,52.59,52.78,155561.0,47.8569,48.0479,47.8478,48.0206,155561.0
2020-10-29 14:30:00,52.77,52.82,52.6,52.62,221411.0,48.0115,48.057,47.8569,47.8751,221411.0
2020-10-29 15:00:00,52.64,52.67,52.46,52.54,307020.0,47.8933,47.9206,47.7295,47.8023,307020.0
2020-10-29 15:30:00,52.55,52.57,52.25,52.25,437899.0,47.8114,47.8296,47.5384,47.5384,437899.0
2020-10-30 09:30:00,52.07,52.37,52.07,52.29,283679.0,47.3747,47.6476,47.3747,47.5748,283679.0
2020-10-30 10:00:00,52.28,52.33,51.87,51.92,234685.0,47.5657,47.6112,47.1927,47.2382,234685.0
2020-10-30 10:30:00,51.91,51.97,51.58,51.61,487194.0,47.2291,47.2837,46.9289,46.9561,487194.0
2020-10-30 11:00:00,51.61,51.88,51.61,51.75,692137.0,46.9561,47.2018,46.9561,47.0835,692137.0
2020-10-30 11:30:00,51.74,51.92,51.66,51.91,222321.0,47.0744,47.2382,47.0016,47.2291,222321.0
2020-10-30 12:00:00,51.89,52.19,51.87,52.17,325878.0,47.2109,47.4838,47.1927,47.4657,325878.0
2020-10-30 12:30:00,52.16,52.16,51.95,51.95,97821.0,47.4566,47.4566,47.2655,47.2655,97821.0
2020-10-30 13:00:00,51.93,52.0,51.79,51.91,114690.0,47.2473,47.311,47.1199,47.2291,114690.0
2020-10-30 13:30:00,51.88,51.9,51.73,51.85,159249.0,47.2018,47.22,47.0653,47.1745,159249.0
2020-10-30 14:00:00,51.84,51.96,51.69,51.7,179464.0,47.1654,47.2746,47.0289,47.038,179464.0
2020-10-30 14:30:00,51.68,51.76,51.51,51.66,263354.0,47.0198,47.0926,46.8652,47.0016,263354.0
2020-10-30 15:00:00,51.66,51.8,51.61,51.72,427307.0,47.0016,47.129,46.9561,47.0562,427307.0
2020-10-30 15:30:00,51.73,52.07,51.59,52.07,1705539.0,47.0653,47.3747,46.938,47.3747,1705539.0
2020-11-02 09:30:00,52.53,52.89,52.44,52.88,422691.0,47.7932,48.1207,47.7113,48.1116,422691.0
2020-11-02 10:00:00,52.89,53.05,52.87,52.97,452489.0,48.1207,48.2663,48.1025,48.1935,452489.0
2020-11-02 10:30:00,52.97,52.98,52.75,52.76,141714.0,48.1935,48.2026,47.9934,48.0024,141714.0
2020-11-02 11:00:00,52.76,52.81,52.64,52.8,188748.0,48.0024,48.0479,47.8933,48.0388,188748.0
2020-11-02 11:30:00,52.82,52.95,52.79,52.9,298623.0,48.057,48.1753,48.0297,48.1298,298623.0
2020-11-02 12:00:00,52.91,52.92,52.82,52.91,225617.0,48.1389,48.148,48.057,48.1389,225617.0
2020-11-02 12:30:00,52.91,52.91,52.59,52.64,109223.0,48.1389,48.1389,47.8478,47.8933,109223.0
2020-11-02 13:00:00,52.65,52.66,52.42,52.48,103412.0,47.9024,47.9115,47.6931,47.7477,103412.0
2020-11-02 13:30:00,52.47,52.51,52.34,52.37,74420.0,47.7386,47.775,47.6203,47.6476,74420.0
2020-11-02 14:00:00,52.37,52.63,52.36,52.63,336823.0,47.6476,47.8842,47.6385,47.8842,336823.0
2020-11-02 14:30:00,52.62,52.76,52.58,52.7,151439.0,47.8751,48.0024,47.8387,47.9479,151439.0
2020-11-02 15:00:00,52.7,52.83,52.7,52.77,143433.0,47.9479,48.0661,47.9479,48.0115,143433.0
2020-11-02 15:30:00,52.78,52.85,52.6,52.81,1417619.0,48.0206,48.0843,47.8569,48.0479,1417619.0
2020-11-03 09:30:00,53.28,53.53,53.28,53.5,398243.0,48.4756,48.703,48.4756,48.6757,398243.0
2020-11-03 10:00:00,53.49,53.86,53.47,53.76,351993.0,48.6666,49.0033,48.6484,48.9123,351993.0
2020-11-03 10:30:00,53.77,53.78,53.65,53.72,143864.0,48.9214,48.9305,48.8122,48.8759,143864.0
2020-11-03 11:00:00,53.74,53.79,53.67,53.77,236579.0,48.8941,48.9396,48.8304,48.9214,236579.0
2020-11-03 11:30:00,53.76,53.87,53.58,53.59,158342.0,48.9123,49.0124,48.7485,48.7576,158342.0
2020-11-03 12:00:00,53.61,53.65,53.54,53.59,142784.0,48.7758,48.8122,48.7121,48.7576,142784.0
2020-11-03 12:30:00,53.6,53.63,53.47,53.48,129031.0,48.7667,48.794,48.6484,48.6575,129031.0
2020-11-03 13:00:00,53.47,53.54,53.47,53.48,57176.0,48.6484,48.7121,48.6484,48.6575,57176.0
2020-11-03 13:30:00,53.49,53.54,53.32,53.33,178770.0,48.6666,48.7121,48.512,48.5211,178770.0
2020-11-03 14:00:00,53.33,53.43,53.32,53.35,128995.0,48.5211,48.612,48.512,48.5392,128995.0
2020-11-03 14:30:00,53.35,53.49,53.35,53.42,112526.0,48.5392,48.6666,48.5392,48.6029,112526.0
2020-11-03 15:00:00,53.43,53.44,53.3,53.41,345763.0,48.612,48.6211,48.4938,48.5938,345763.0
2020-11-03 15:30:00,53.42,53.72,53.41,53.44,1007976.0,48.6029,48.8759,48.5938,48.6211,1007976.0
2020-11-04 09:30:00,54.06,54.46,53.99,54.46,744218.0,49.1852,49.5492,49.1215,49.5492,744218.0
2020-11-04 10:00:00,54.46,54.9,54.41,54.71,775752.0,49.5492,49.9495,49.5037,49.7766,775752.0
2020-11-04 10:30:00,54.72,54.77,54.52,54.73,475537.0,49.7857,49.8312,49.6037,49.7948,475537.0
2020-11-04 11:00:00,54.73,54.76,54.54,54.71,383177.0,49.7948,49.8221,49.6219,49.7766,383177.0
2020-11-04 11:30:00,54.7,54.85,54.64,54.82,286958.0,49.7675,49.904,49.7129,49.8767,286958.0
2020-11-04 12:00:00,54.8,54.96,54.78,54.9,378061.0,49.8585,50.0041,49.8403,49.9495,378061.0
2020-11-04 12:30:00,54.89,54.95,54.76,54.78,486854.0,49.9404,49.995,49.8221,49.8403,486854.0
2020-11-04 13:00:00,54.78,54.8,54.66,54.69,234949.0,49.8403,49.8585,49.7311,49.7584,234949.0
2020-11-04 13:30:00,54.7,54.8,54.58,54.61,311382.0,49.7675,49.8585,49.6583,49.6856,311382.0
2020-11-04 14:00:00,54.61,54.71,54.59,54.61,183201.0,49.6856,49.7766,49.6674,49.6856,183201.0
2020-11-04 14:30:00,54.62,54.64,54.47,54.47,259039.0,49.6947,49.7129,49.5583,49.5583,259039.0
2020-11-04 15:00:00,54.47,54.51,54.24,54.25,1131614.0,49.5583,49.5946,49.349,49.3581,1131614.0
2020-11-04 15:30:00,54.26,54.34,54.12,54.17,2168279.0,49.3672,49.44,49.2398,49.2853,2168279.0
2020-11-05 09:30:00,54.85,54.95,54.69,54.69,492334.0,49.904,49.995,49.7584,49.7584,492334.0
2020-11-05 10:00:00,54.7,55.1,54.67,54.98,368219.0,49.7675,50.1314,49.7402,50.0223,368219.0
2020-11-05 10:30:00,54.98,55.07,54.93,55.02,466370.0,50.0223,50.1041,49.9768,50.0587,466370.0
2020-11-05 11:00:00,55.03,55.07,54.8,54.81,143929.0,50.0678,50.1041,49.8585,49.8676,143929.0
2020-11-05 11:30:00,54.82,54.85,54.69,54.69,149360.0,49.8767,49.904,49.7584,49.7584,149360.0
2020-11-05 12:00:00,54.7,54.76,54.44,54.46,262641.0,49.7675,49.8221,49.531,49.5492,262641.0
2020-11-05 12:30:00,54.48,54.7,54.47,54.7,66362.0,49.5674,49.7675,49.5583,49.7675,66362.0
2020-11-05 13:00:00,54.72,54.81,54.71,54.75,144557.0,49.7857,49.8676,49.7766,49.813,144557.0
2020-11-05 13:30:00,54.75,54.84,54.75,54.76,130358.0,49.813,49.8949,49.813,49.8221,130358.0
2020-11-05 14:00:00,54.76,54.83,54.71,54.77,127225.0,49.8221,49.8858,49.7766,49.8312,127225.0
2020-11-05 14:30:00,54.78,54.87,54.72,54.8,196162.0,49.8403,49.9222,49.7857,49.8585,196162.0
2020-11-05 15:00:00,54.79,54.8,54.62,54.72,197470.0,49.8494,49.8585,49.6947,49.7857,197470.0
2020-11-05 15:30:00,54.73,54.74,54.47,54.52,599207.0,49.7948,49.8039,49.5583,49.6037,599207.0
2020-11-06 09:30:00,54.6,54.81,54.43,54.77,930632.0,49.6765,49.8676,49.5219,49.8312,930632.0
2020-11-06 10:00:00,54.76,54.93,54.74,54.88,146963.0,49.8221,49.9768,49.8039,49.9313,146963.0
2020-11-06 10:30:00,54.87,54.92,54.64,54.67,229350.0,49.9222,49.9677,49.7129,49.7402,229350.0
2020-11-06 11:00:00,54.67,54.93,54.66,54.85,175229.0,49.7402,49.9768,49.7311,49.904,175229.0
2020-11-06 11:30:00,54.86,54.92,54.81,54.87,99211.0,49.9131,49.9677,49.8676,49.9222,99211.0
2020-11-06 12:00:00,54.87,54.91,54.74,54.76,80321.0,49.9222,49.9586,49.8039,49.8221,80321.0
2020-11-06 12:30:00,54.77,54.82,54.7,54.79,102613.0,49.8312,49.8767,49.7675,49.8494,102613.0
2020-11-06 13:00:00,54.79,54.87,54.79,54.83,49859.0,49.8494,49.9222,49.8494,49.8858,49859.0
2020-11-06 13:30:00,54.82,54.86,54.8,54.82,59033.0,49.8767,49.9131,49.8585,49.8767,59033.0
2020-11-06 14:00:00,54.83,54.93,54.81,54.92,73857.0,49.8858,49.9768,49.8676,49.9677,73857.0
2020-11-06 14:30:00,54.93,54.95,54.81,54.84,90111.0,49.9768,49.995,49.8676,49.8949,90111.0
2020-11-06 15:00:00,54.83,54.83,54.7,54.82,198424.0,49.8858,49.8858,49.7675,49.8767,198424.0
2020-11-06 15:30:00,54.82,55.02,54.77,54.8,598361.0,49.8767,50.0587,49.8312,49.8585,598361.0
2020-11-09 09:30:00,56.23,56.31,55.45,55.49,821231.0,51.1595,51.2323,50.4499,50.4863,821231.0
2020-11-09 10:00:00,55.5,55.82,55.33,55.35,315443.0,50.4954,50.7865,50.3407,50.3589,315443.0
2020-11-09 10:30:00,55.36,55.38,55.11,55.33,704490.0,50.368,50.3862,50.1405,50.3407,704490.0
2020-11-09 11:00:00,55.34,55.4,55.11,55.34,732444.0,50.3498,50.4044,50.1405,50.3498,732444.0
2020-11-09 11:30:00,55.33,55.35,55.04,55.13,627483.0,50.3407,50.3589,50.0769,50.1587,627483.0
2020-11-09 12:00:00,55.14,55.39,55.11,55.35,482447.0,50.1678,50.3953,50.1405,50.3589,482447.0
2020-11-09 12:30:00,55.36,55.44,55.28,55.4,269418.0,50.368,50.4408,50.2952,50.4044,269418.0
2020-11-09 13:00:00,55.41,55.5,55.39,55.42,152280.0,50.4135,50.4954,50.3953,50.4226,152280.0
2020-11-09 13:30:00,55.44,55.47,55.3,55.33,114200.0,50.4408,50.4681,50.3134,50.3407,114200.0
2020-11-09 14:00:00,55.35,55.36,55.05,55.12,249846.0,50.3589,50.368,50.086,50.1496,249846.0
2020-11-09 14:30:00,55.12,55.18,55.05,55.1,406916.0,50.1496,50.2042,50.086,50.1314,406916.0
2020-11-09 15:00:00,55.1,55.15,54.85,54.86,402869.0,50.1314,50.1769,49.904,49.9131,402869.0
2020-11-09 15:30:00,54.89,55.01,54.28,54.34,907157.0,49.9404,50.0496,49.3854,49.44,907157.0
2020-11-10 09:30:00,54.26,54.47,54.14,54.47,860372.0,49.3672,49.5583,49.258,49.5583,860372.0
2020-11-10 10:00:00,54.46,54.6,54.38,54.48,323732.0,49.5492,49.6765,49.4764,49.5674,323732.0
2020-11-10 10:30:00,54.48,54.51,54.36,54.41,291590.0,49.5674,49.5946,49.4582,49.5037,291590.0
2020-11-10 11:00:00,54.41,54.65,54.4,54.64,163688.0,49.5037,49.722,49.4946,49.7129,163688.0
2020-11-10 11:30:00,54.63,54.68,54.51,54.67,313793.0,49.7038,49.7493,49.5946,49.7402,313793.0
2020-11-10 12:00:00,54.66,54.91,54.66,54.84,94421.0,49.7311,49.9586,49.7311,49.8949,94421.0
2020-11-10 12:30:00,54.84,54.91,54.77,54.81,119481.0,49.8949,49.9586,49.8312,49.8676,119481.0
2020-11-10 13:00:00,54.83,54.87,54.66,54.67,98748.0,49.8858,49.9222,49.7311,49.7402,98748.0
2020-11-10 13:30:00,54.67,54.89,54.62,54.89,86265.0,49.7402,49.9404,49.6947,49.9404,86265.0
2020-11-10 14:00:00,54.89,54.93,54.76,54.8,122394.0,49.9404,49.9768,49.8221,49.8585,122394.0
2020-11-10 14:30:00,54.79,54.97,54.79,54.91,230611.0,49.8494,50.0132,49.8494,49.9586,230611.0
2020-11-10 15:00:00,54.89,55.01,54.82,54.99,125517.0,49.9404,50.0496,49.8767,50.0314,125517.0
2020-11-10 15:30:00,54.98,55.01,54.86,54.93,443816.0,50.0223,50.0496,49.9131,49.9768,443816.0
2020-11-11 09:30:00,55.21,55.31,55.02,55.06,488854.0,50.2315,50.3225,50.0587,50.0951,488854.0
2020-11-11 10:00:00,55.07,55.16,55.03,55.16,159710.0,50.1041,50.186,50.0678,50.186,159710.0
2020-11-11 10:30:00,55.17,55.27,55.11,55.26,114262.0,50.1951,50.2861,50.1405,50.277,114262.0
2020-11-11 11:00:00,55.25,55.35,55.24,55.34,107387.0,50.2679,50.3589,50.2588,50.3498,107387.0
2020-11-11 11:30:00,55.34,55.38,55.32,55.36,141649.0,50.3498,50.3862,50.3316,50.368,141649.0
2020-11-11 12:00:00,55.37,55.44,55.35,55.4,54069.0,50.3771,50.4408,50.3589,50.4044,54069.0
2020-11-11 12:30:00,55.4,55.46,55.4,55.43,70423.0,50.4044,50.459,50.4044,50.4317,70423.0
2020-11-11 13:00:00,55.43,55.5,55.41,55.44,174657.0,50.4317,50.4954,50.4135,50.4408,174657.0
2020-11-11 13:30:00,55.44,55.45,55.32,55.33,80662.0,50.4408,50.4499,50.3316,50.3407,80662.0
2020-11-11 14:00:00,55.34,55.39,55.27,55.27,64977.0,50.3498,50.3953,50.2861,50.2861,64977.0
2020-11-11 14:30:00,55.28,55.32,55.19,55.27,93987.0,50.2952,50.3316,50.2133,50.2861,93987.0
2020-11-11 15:00:00,55.28,55.33,55.23,55.23,106182.0,50.2952,50.3407,50.2497,50.2497,106182.0
2020-11-11 15:30:00,55.22,55.39,55.21,55.37,673706.0,50.2406,50.3953,50.2315,50.3771,673706.0
2020-11-12 09:30:00,55.28,55.28,55.1,55.15,236602.0,50.2952,50.2952,50.1314,50.1769,236602.0
2020-11-12 10:00:00,55.13,55.23,55.1,55.13,132777.0,50.1587,50.2497,50.1314,50.1587,132777.0
2020-11-12 10:30:00,55.12,55.27,55.12,55.26,1223551.0,50.1496,50.2861,50.1496,50.277,1223551.0
2020-11-12 11:00:00,55.25,55.31,55.18,55.2,136018.0,50.2679,50.3225,50.2042,50.2224,136018.0
2020-11-12 11:30:00,55.2,55.21,55.09,55.14,74690.0,50.2224,50.2315,50.1223,50.1678,74690.0
2020-11-12 12:00:00,55.13,55.16,54.96,54.97,80628.0,50.1587,50.186,50.0041,50.0132,80628.0
2020-11-12 12:30:00,54.97,55.0,54.76,54.85,101068.0,50.0132,50.0405,49.8221,49.904,101068.0
2020-11-12 13:00:00,54.84,54.85,54.66,54.71,277689.0,49.8949,49.904,49.7311,49.7766,277689.0
2020-11-12 13:30:00,54.69,54.87,54.68,54.87,180255.0,49.7584,49.9222,49.7493,49.9222,180255.0
2020-11-12 14:00:00,54.87,54.91,54.75,54.83,133260.0,49.9222,49.9586,49.813,49.8858,133260.0
2020-11-12 14:30:00,54.83,54.91,54.76,54.81,149618.0,49.8858,49.9586,49.8221,49.8676,149618.0
2020-11-12 15:00:00,54.8,54.85,54.68,54.77,177040.0,49.8585,49.904,49.7493,49.8312,177040.0
2020-11-12 15:30:00,54.76,55.0,54.7,54.99,514019.0,49.8221,50.0405,49.7675,50.0314,514019.0
2020-11-13 09:30:00,55.24,55.39,55.23,55.39,242421.0,50.2588,50.3953,50.2497,50.3953,242421.0
2020-11-13 10:00:00,55.39,55.41,55.29,55.4,105526.0,50.3953,50.4135,50.3043,50.4044,105526.0
2020-11-13 10:30:00,55.4,55.44,55.33,55.38,70545.0,50.4044,50.4408,50.3407,50.3862,70545.0
2020-11-13 11:00:00,55.38,55.45,55.33,55.37,49729.0,50.3862,50.4499,50.3407,50.3771,49729.0
2020-11-13 11:30:00,55.36,55.39,55.33,55.39,73867.0,50.368,50.3953,50.3407,50.3953,73867.0
2020-11-13 12:00:00,55.4,55.42,55.34,55.35,55701.0,50.4044,50.4226,50.3498,50.3589,55701.0
2020-11-13 12:30:00,55.34,55.43,55.34,55.41,63092.0,50.3498,50.4317,50.3498,50.4135,63092.0
2020-11-13 13:00:00,55.42,55.52,55.4,55.5,113128.0,50.4226,50.5136,50.4044,50.4954,113128.0
2020-11-13 13:30:00,55.49,55.5,55.44,55.44,46724.0,50.4863,50.4954,50.4408,50.4408,46724.0
2020-11-13 14:00:00,55.44,55.6,55.43,55.55,76566.0,50.4408,50.5864,50.4317,50.5409,76566.0
2020-11-13 14:30:00,55.57,55.59,55.5,55.58,43463.0,50.5591,50.5773,50.4954,50.5682,43463.0
2020-11-13 15:00:00,55.57,55.57,55.49,55.56,82643.0,50.5591,50.5591,50.4863,50.55,82643.0
2020-11-13 15:30:00,55.56,55.74,55.56,55.65,456956.0,50.55,50.7137,50.55,50.6318,456956.0
2020-11-16 09:30:00,55.87,55.87,55.55,55.64,258901.0,50.832,50.832,50.5409,50.6228,258901.0
2020-11-16 10:00:00,55.64,55.74,55.59,55.74,126577.0,50.6228,50.7137,50.5773,50.7137,126577.0
2020-11-16 10:30:00,55.75,55.84,55.73,55.83,67195.0,50.7228,50.8047,50.7046,50.7956,67195.0
2020-11-16 11:00:00,55.84,55.93,55.84,55.89,126582.0,50.8047,50.8866,50.8047,50.8502,126582.0
2020-11-16 11:30:00,55.88,55.88,55.78,55.79,82398.0,50.8411,50.8411,50.7501,50.7592,82398.0
2020-11-16 12:00:00,55.79,55.82,55.74,55.75,57959.0,50.7592,50.7865,50.7137,50.7228,57959.0
2020-11-16 12:30:00,55.75,55.79,55.72,55.77,100856.0,50.7228,50.7592,50.6955,50.741,100856.0
2020-11-16 13:00:00,55.77,55.77,55.64,55.65,110458.0,50.741,50.741,50.6228,50.6318,110458.0
2020-11-16 13:30:00,55.65,55.73,55.61,55.72,64185.0,50.6318,50.7046,50.5955,50.6955,64185.0
2020-11-16 14:00:00,55.72,55.74,55.67,55.74,74555.0,50.6955,50.7137,50.65,50.7137,74555.0
2020-11-16 14:30:00,55.75,55.79,55.74,55.78,87739.0,50.7228,50.7592,50.7137,50.7501,87739.0
2020-11-16 15:00:00,55.77,55.8,55.68,55.75,176310.0,50.741,50.7683,50.6591,50.7228,176310.0
2020-11-16 15:30:00,55.74,55.94,55.72,55.94,568540.0,50.7137,50.8957,50.6955,50.8957,568540.0
2020-11-17 09:30:00,55.66,55.68,55.51,55.57,683530.0,50.6409,50.6591,50.5045,50.5591,683530.0
2020-11-17 10:00:00,55.57,55.61,55.52,55.55,194578.0,50.5591,50.5955,50.5136,50.5409,194578.0
2020-11-17 10:30:00,55.56,55.66,55.54,55.65,146783.0,50.55,50.6409,50.5318,50.6318,146783.0
2020-11-17 11:00:00,55.65,55.79,55.64,55.77,75626.0,50.6318,50.7592,50.6228,50.741,75626.0
2020-11-17 11:30:00,55.77,55.81,55.67,55.7,48998.0,50.741,50.7774,50.65,50.6773,48998.0
2020-11-17 12:00:00,55.69,55.82,55.66,55.77,70970.0,50.6682,50.7865,50.6409,50.741,70970.0
2020-11-17 12:30:00,55.76,55.79,55.71,55.74,104408.0,50.7319,50.7592,50.6864,50.7137,104408.0
2020-11-17 13:00:00,55.74,55.8,55.72,55.73,74444.0,50.7137,50.7683,50.6955,50.7046,74444.0
2020-11-17 13:30:00,55.73,55.77,55.67,55.7,104909.0,50.7046,50.741,50.65,50.6773,104909.0
2020-11-17 14:00:00,55.7,55.81,55.7,55.76,92294.0,50.6773,50.7774,50.6773,50.7319,92294.0
2020-11-17 14:30:00,55.76,55.8,55.72,55.77,99813.0,50.7319,50.7683,50.6955,50.741,99813.0
2020-11-17 15:00:00,55.78,55.78,55.57,55.6,178153.0,50.7501,50.7501,50.5591,50.5864,178153.0
2020-11-17 15:30:00,55.59,55.62,55.47,55.57,313152.0,50.5773,50.6046,50.4681,50.5591,313152.0
2020-11-18 09:30:00,55.62,55.65,55.44,55.52,119330.0,50.6046,50.6318,50.4408,50.5136,119330.0
2020-11-18 10:00:00,55.53,55.62,55.51,55.61,65393.0,50.5227,50.6046,50.5045,50.5955,65393.0
2020-11-18 10:30:00,55.61,55.64,55.53,55.53,43460.0,50.5955,50.6228,50.5227,50.5227,43460.0
2020-11-18 11:00:00,55.55,55.59,55.49,55.52,65895.0,50.5409,50.5773,50.4863,50.5136,65895.0
2020-11-18 11:30:00,55.53,55.53,55.42,55.45,48400.0,50.5227,50.5227,50.4226,50.4499,48400.0
2020-11-18 12:00:00,55.46,55.49,55.42,55.44,121005.0,50.459,50.4863,50.4226,50.4408,121005.0
2020-11-18 12:30:00,55.44,55.44,55.34,55.36,49541.0,50.4408,50.4408,50.3498,50.368,49541.0
2020-11-18 13:00:00,55.36,55.41,55.35,55.36,92099.0,50.368,50.4135,50.3589,50.368,92099.0
2020-11-18 13:30:00,55.35,55.37,55.22,55.3,145923.0,50.3589,50.3771,50.2406,50.3134,145923.0
2020-11-18 14:00:00,55.3,55.34,55.18,55.22,117033.0,50.3134,50.3498,50.2042,50.2406,117033.0
2020-11-18 14:30:00,55.21,55.3,55.19,55.25,157731.0,50.2315,50.3134,50.2133,50.2679,157731.0
2020-11-18 15:00:00,55.25,55.34,55.18,55.18,206598.0,50.2679,50.3498,50.2042,50.2042,206598.0
2020-11-18 15:30:00,55.18,55.19,54.8,54.8,643241.0,50.2042,50.2133,49.8585,49.8585,643241.0
2020-11-19 09:30:00,54.71,54.86,54.53,54.82,196748.0,49.7766,49.9131,49.6128,49.8767,196748.0
2020-11-19 10:00:00,54.82,54.86,54.61,54.66,220767.0,49.8767,49.9131,49.6856,49.7311,220767.0
2020-11-19 10:30:00,54.67,54.89,54.64,54.82,83881.0,49.7402,49.9404,49.7129,49.8767,83881.0
2020-11-19 11:00:00,54.81,54.87,54.76,54.83,81057.0,49.8676,49.9222,49.8221,49.8858,81057.0
2020-11-19 11:30:00,54.82,54.82,54.64,54.75,107030.0,49.8767,49.8767,49.7129,49.813,107030.0
2020-11-19 12:00:00,54.75,54.8,54.68,54.77,75286.0,49.813,49.8585,49.7493,49.8312,75286.0
2020-11-19 12:30:00,54.77,54.79,54.64,54.66,107505.0,49.8312,49.8494,49.7129,49.7311,107505.0
2020-11-19 13:00:00,54.66,54.84,54.65,54.78,105428.0,49.7311,49.8949,49.722,49.8403,105428.0
2020-11-19 13:30:00,54.78,54.85,54.74,54.82,77165.0,49.8403,49.904,49.8039,49.8767,77165.0
2020-11-19 14:00:00,54.82,54.89,54.8,54.88,153434.0,49.8767,49.9404,49.8585,49.9313,153434.0
2020-11-19 14:30:00,54.88,55.06,54.88,54.96,188181.0,49.9313,50.0951,49.9313,50.0041,188181.0
2020-11-19 15:00:00,54.96,55.03,54.91,54.95,175642.0,50.0041,50.0678,49.9586,49.995,175642.0
2020-11-19 15:30:00,54.95,55.06,54.92,55.01,636759.0,49.995,50.0951,49.9677,50.0496,636759.0
2020-11-20 09:30:00,54.97,55.12,54.93,54.99,73862.0,50.0132,50.1496,49.9768,50.0314,73862.0
2020-11-20 10:00:00,55.01,55.02,54.78,54.88,167742.0,50.0496,50.0587,49.8403,49.9313,167742.0
2020-11-20 10:30:00,54.88,54.91,54.79,54.9,68901.0,49.9313,49.9586,49.8494,49.9495,68901.0
2020-11-20 11:00:00,54.9,55.03,54.9,55.01,65792.0,49.9495,50.0678,49.9495,50.0496,65792.0
2020-11-20 11:30:00,55.02,55.05,54.92,54.98,63004.0,50.0587,50.086,49.9677,50.0223,63004.0
2020-11-20 12:00:00,54.96,54.99,54.92,54.93,58151.0,50.0041,50.0314,49.9677,49.9768,58151.0
2020-11-20 12:30:00,54.94,54.94,54.87,54.91,49630.0,49.9859,49.9859,49.9222,49.9586,49630.0
2020-11-20 13:00:00,54.91,54.98,54.87,54.98,124578.0,49.9586,50.0223,49.9222,50.0223,124578.0
2020-11-20 13:30:00,54.97,54.99,54.93,54.95,64679.0,50.0132,50.0314,49.9768,49.995,64679.0
2020-11-20 14:00:00,54.96,54.98,54.92,54.95,119800.0,50.0041,50.0223,49.9677,49.995,119800.0
2020-11-20 14:30:00,54.95,55.01,54.92,54.94,139108.0,49.995,50.0496,49.9677,49.9859,139108.0
2020-11-20 15:00:00,54.95,54.96,54.73,54.81,174876.0,49.995,50.0041,49.7948,49.8676,174876.0
2020-11-20 15:30:00,54.81,55.0,54.77,54.79,717126.0,49.8676,50.0405,49.8312,49.8494,717126.0
2020-11-23 09:30:00,54.86,55.01,54.81,54.88,187601.0,49.9797,50.1164,49.9341,49.9979,187601.0
2020-11-23 10:00:00,54.89,54.9,54.65,54.65,107088.0,50.007,50.0161,49.7884,49.7884,107088.0
2020-11-23 10:30:00,54.66,54.81,54.64,54.78,40112.0,49.7975,49.9341,49.7793,49.9068,40112.0
2020-11-23 11:00:00,54.78,54.8,54.55,54.56,79460.0,49.9068,49.925,49.6973,49.7064,79460.0
2020-11-23 11:30:00,54.56,54.57,54.47,54.55,90735.0,49.7064,49.7155,49.6244,49.6973,90735.0
2020-11-23 12:00:00,54.55,54.56,54.48,54.54,67024.0,49.6973,49.7064,49.6335,49.6882,67024.0
2020-11-23 12:30:00,54.54,54.61,54.53,54.59,86335.0,49.6882,49.7519,49.6791,49.7337,86335.0
2020-11-23 13:00:00,54.59,54.63,54.53,54.55,148669.0,49.7337,49.7702,49.6791,49.6973,148669.0
2020-11-23 13:30:00,54.55,54.58,54.5,54.58,176088.0,49.6973,49.7246,49.6517,49.7246,176088.0
2020-11-23 14:00:00,54.58,54.61,54.55,54.57,322440.0,49.7246,49.7519,49.6973,49.7155,322440.0
2020-11-23 14:30:00,54.57,54.72,54.55,54.72,149706.0,49.7155,49.8521,49.6973,49.8521,149706.0
2020-11-23 15:00:00,54.72,54.81,54.7,54.73,193907.0,49.8521,49.9341,49.8339,49.8613,193907.0
2020-11-23 15:30:00,54.73,54.76,54.61,54.7,734860.0,49.8613,49.8886,49.7519,49.8339,734860.0
2020-11-24 09:30:00,54.96,54.96,54.79,54.84,152189.0,50.0708,50.0708,49.9159,49.9615,152189.0
2020-11-24 10:00:00,54.84,54.91,54.79,54.87,176737.0,49.9615,50.0252,49.9159,49.9888,176737.0
2020-11-24 10:30:00,54.87,54.92,54.83,54.86,81914.0,49.9888,50.0344,49.9524,49.9797,81914.0
2020-11-24 11:00:00,54.87,54.99,54.86,54.96,110503.0,49.9888,50.0981,49.9797,50.0708,110503.0
2020-11-24 11:30:00,54.97,55.1,54.94,55.0,159159.0,50.0799,50.1983,50.0526,50.1072,159159.0
2020-11-24 12:00:00,55.0,55.01,54.9,54.91,150936.0,50.1072,50.1164,50.0161,50.0252,150936.0
2020-11-24 12:30:00,54.92,54.99,54.9,54.97,75165.0,50.0344,50.0981,50.0161,50.0799,75165.0
2020-11-24 13:00:00,54.97,55.03,54.89,54.91,83285.0,50.0799,50.1346,50.007,50.0252,83285.0
2020-11-24 13:30:00,54.91,55.1,54.91,54.94,123330.0,50.0252,50.1983,50.0252,50.0526,123330.0
2020-11-24 14:00:00,54.94,55.0,54.9,54.93,71907.0,50.0526,50.1072,50.0161,50.0435,71907.0
2020-11-24 14:30:00,54.91,55.01,54.88,54.95,152629.0,50.0252,50.1164,49.9979,50.0617,152629.0
2020-11-24 15:00:00,54.94,54.98,54.89,54.94,126256.0,50.0526,50.089,50.007,50.0526,126256.0
2020-11-24 15:30:00,54.94,54.96,54.81,54.89,467223.0,50.0526,50.0708,49.9341,50.007,467223.0
2020-11-25 09:30:00,54.93,55.01,54.8,54.83,192727.0,50.0435,50.1164,49.925,49.9524,192727.0
2020-11-25 10:00:00,54.83,54.89,54.78,54.81,121077.0,49.9524,50.007,49.9068,49.9341,121077.0
2020-11-25 10:30:00,54.81,54.84,54.7,54.71,88178.0,49.9341,49.9615,49.8339,49.843,88178.0
2020-11-25 11:00:00,54.71,54.79,54.69,54.78,135361.0,49.843,49.9159,49.8248,49.9068,135361.0
2020-11-25 11:30:00,54.78,54.82,54.75,54.8,54919.0,49.9068,49.9433,49.8795,49.925,54919.0
2020-11-25 12:00:00,54.81,54.85,54.77,54.77,159033.0,49.9341,49.9706,49.8977,49.8977,159033.0
2020-11-25 12:30:00,54.77,54.85,54.76,54.84,48843.0,49.8977,49.9706,49.8886,49.9615,48843.0
2020-11-25 13:00:00,54.84,54.85,54.76,54.77,36231.0,49.9615,49.9706,49.8886,49.8977,36231.0
2020-11-25 13:30:00,54.77,54.86,54.76,54.84,250940.0,49.8977,49.9797,49.8886,49.9615,250940.0
2020-11-25 14:00:00,54.84,54.84,54.76,54.78,83606.0,49.9615,49.9615,49.8886,49.9068,83606.0
2020-11-25 14:30:00,54.79,54.81,54.73,54.77,61306.0,49.9159,49.9341,49.8613,49.8977,61306.0
2020-11-25 15:00:00,54.77,54.89,54.76,54.85,173998.0,49.8977,50.007,49.8886,49.9706,173998.0
2020-11-25 15:30:00,54.85,54.9,54.79,54.84,389745.0,49.9706,50.0161,49.9159,49.9615,389745.0
2020-11-27 09:30:00,54.99,55.03,54.88,54.93,132743.0,50.0981,50.1346,49.9979,50.0435,132743.0
2020-11-27 10:00:00,54.93,55.02,54.92,54.98,169218.0,50.0435,50.1255,50.0344,50.089,169218.0
2020-11-27 10:30:00,54.98,54.99,54.93,54.94,121842.0,50.089,50.0981,50.0435,50.0526,121842.0
2020-11-27 11:00:00,54.94,54.99,54.92,54.96,126776.0,50.0526,50.0981,50.0344,50.0708,126776.0
2020-11-27 11:30:00,54.97,54.99,54.9,54.93,152655.0,50.0799,50.0981,50.0161,50.0435,152655.0
2020-11-27 12:00:00,54.94,54.97,54.89,54.9,167819.0,50.0526,50.0799,50.007,50.0161,167819.0
2020-11-27 12:30:00,54.89,55.07,54.89,55.05,342277.0,50.007,50.171,50.007,50.1528,342277.0
2020-11-30 09:30:00,55.0,55.04,54.82,54.91,233666.0,50.1072,50.1437,49.9433,50.0252,233666.0
2020-11-30 10:00:00,54.92,55.02,54.91,54.91,165867.0,50.0344,50.1255,50.0252,50.0252,165867.0
2020-11-30 10:30:00,54.92,54.95,54.8,54.93,310563.0,50.0344,50.0617,49.925,50.0435,310563.0
2020-11-30 11:00:00,54.93,54.96,54.81,54.81,74720.0,50.0435,50.0708,49.9341,49.9341,74720.0
2020-11-30 11:30:00,54.81,54.84,54.7,54.72,155247.0,49.9341,49.9615,49.8339,49.8521,155247.0
2020-11-30 12:00:00,54.71,54.85,54.7,54.83,71665.0,49.843,49.9706,49.8339,49.9524,71665.0
2020-11-30 12:30:00,54.83,54.89,54.8,54.88,70342.0,49.9524,50.007,49.925,49.9979,70342.0
2020-11-30 13:00:00,54.87,54.91,54.84,54.89,43796.0,49.9888,50.0252,49.9615,50.007,43796.0
2020-11-30 13:30:00,54.89,54.9,54.83,54.83,99733.0,50.007,50.0161,49.9524,49.9524,99733.0
2020-11-30 14:00:00,54.83,54.89,54.78,54.88,114582.0,49.9524,50.007,49.9068,49.9979,114582.0
2020-11-30 14:30:00,54.88,54.99,54.83,54.99,120850.0,49.9979,50.0981,49.9524,50.0981,120850.0
2020-11-30 15:00:00,54.99,54.99,54.84,54.91,116792.0,50.0981,50.0981,49.9615,50.0252,116792.0
2020-11-30 15:30:00,54.9,55.19,54.89,55.15,776107.0,50.0161,50.2803,50.007,50.2439,776107.0
2020-12-01 09:30:00,55.45,55.59,55.37,55.47,296981.0,50.5172,50.6448,50.4443,50.5354,296981.0
2020-12-01 10:00:00,55.47,55.71,55.44,55.68,242955.0,50.5354,50.7541,50.5081,50.7267,242955.0
2020-12-01 10:30:00,55.68,55.68,55.48,55.53,175630.0,50.7267,50.7267,50.5445,50.5901,175630.0
2020-12-01 11:00:00,55.54,55.62,55.5,55.5,148577.0,50.5992,50.6721,50.5628,50.5628,148577.0
2020-12-01 11:30:00,55.51,55.57,55.42,55.47,127586.0,50.5719,50.6265,50.4899,50.5354,127586.0
2020-12-01 12:00:00,55.45,55.53,55.44,55.45,55525.0,50.5172,50.5901,50.5081,50.5172,55525.0
2020-12-01 12:30:00,55.46,55.5,55.4,55.44,70564.0,50.5263,50.5628,50.4717,50.5081,70564.0
2020-12-01 13:00:00,55.44,55.54,55.41,55.54,150906.0,50.5081,50.5992,50.4808,50.5992,150906.0
2020-12-01 13:30:00,55.54,55.58,55.51,55.57,51072.0,50.5992,50.6356,50.5719,50.6265,51072.0
2020-12-01 14:00:00,55.57,55.62,55.51,55.55,82347.0,50.6265,50.6721,50.5719,50.6083,82347.0
2020-12-01 14:30:00,55.54,55.61,55.51,55.53,118518.0,50.5992,50.663,50.5719,50.5901,118518.0
2020-12-01 15:00:00,55.55,55.55,55.38,55.48,136737.0,50.6083,50.6083,50.4534,50.5445,136737.0
2020-12-01 15:30:00,55.48,55.57,55.44,55.55,955202.0,50.5445,50.6265,50.5081,50.6083,955202.0
2020-12-02 09:30:00,55.4,55.61,55.4,55.55,228274.0,50.4717,50.663,50.4717,50.6083,228274.0
2020-12-02 10:00:00,55.56,55.56,55.34,55.39,165138.0,50.6174,50.6174,50.417,50.4625,165138.0
2020-12-02 10:30:00,55.38,55.38,55.29,55.31,189478.0,50.4534,50.4534,50.3714,50.3897,189478.0
2020-12-02 11:00:00,55.32,55.35,55.25,55.26,62159.0,50.3988,50.4261,50.335,50.3441,62159.0
2020-12-02 11:30:00,55.27,55.27,55.17,55.19,112812.0,50.3532,50.3532,50.2621,50.2803,112812.0
2020-12-02 12:00:00,55.18,55.19,55.11,55.13,79208.0,50.2712,50.2803,50.2075,50.2257,79208.0
2020-12-02 12:30:00,55.13,55.18,55.1,55.15,97269.0,50.2257,50.2712,50.1983,50.2439,97269.0
2020-12-02 13:00:00,55.16,55.18,55.13,55.13,38761.0,50.253,50.2712,50.2257,50.2257,38761.0
2020-12-02 13:30:00,55.14,55.18,55.09,55.09,49987.0,50.2348,50.2712,50.1892,50.1892,49987.0
2020-12-02 14:00:00,55.1,55.15,55.07,55.15,40622.0,50.1983,50.2439,50.171,50.2439,40622.0
2020-12-02 14:30:00,55.13,55.17,55.11,55.14,36408.0,50.2257,50.2621,50.2075,50.2348,36408.0
2020-12-02 15:00:00,55.14,55.18,55.09,55.11,66230.0,50.2348,50.2712,50.1892,50.2075,66230.0
2020-12-02 15:30:00,55.11,55.22,55.1,55.2,524297.0,50.2075,50.3077,50.1983,50.2894,524297.0
2020-12-03 09:30:00,55.14,55.16,55.06,55.09,162574.0,50.2348,50.253,50.1619,50.1892,162574.0
2020-12-03 10:00:00,55.09,55.21,55.09,55.17,113858.0,50.1892,50.2986,50.1892,50.2621,113858.0
2020-12-03 10:30:00,55.16,55.25,55.15,55.19,103834.0,50.253,50.335,50.2439,50.2803,103834.0
2020-12-03 11:00:00,55.2,55.27,55.17,55.25,96678.0,50.2894,50.3532,50.2621,50.335,96678.0
2020-12-03 11:30:00,55.25,55.27,55.17,55.17,46936.0,50.335,50.3532,50.2621,50.2621,46936.0
2020-12-03 12:00:00,55.16,55.19,55.06,55.12,145055.0,50.253,50.2803,50.1619,50.2166,145055.0
2020-12-03 12:30:00,55.11,55.16,55.07,55.12,80143.0,50.2075,50.253,50.171,50.2166,80143.0
2020-12-03 13:00:00,55.12,55.12,55.02,55.04,73503.0,50.2166,50.2166,50.1255,50.1437,73503.0
2020-12-03 13:30:00,55.03,55.06,54.98,55.01,50873.0,50.1346,50.1619,50.089,50.1164,50873.0
2020-12-03 14:00:00,55.01,55.07,55.01,55.06,50445.0,50.1164,50.171,50.1164,50.1619,50445.0
2020-12-03 14:30:00,55.06,55.14,55.06,55.14,56267.0,50.1619,50.2348,50.1619,50.2348,56267.0
2020-12-03 15:00:00,55.14,55.26,55.13,55.24,85527.0,50.2348,50.3441,50.2257,50.3259,85527.0
2020-12-03 15:30:00,55.24,55.26,54.95,55.13,592880.0,50.3259,50.3441,50.0617,50.2257,592880.0
2020-12-04 09:30:00,55.09,55.28,55.09,55.23,98507.0,50.1892,50.3623,50.1892,50.3168,98507.0
2020-12-04 10:00:00,55.24,55.34,55.23,55.3,134812.0,50.3259,50.417,50.3168,50.3806,134812.0
2020-12-04 10:30:00,55.31,55.41,55.27,55.39,58415.0,50.3897,50.4808,50.3532,50.4625,58415.0
2020-12-04 11:00:00,55.4,55.42,55.3,55.31,65029.0,50.4717,50.4899,50.3806,50.3897,65029.0
2020-12-04 11:30:00,55.32,55.36,55.3,55.3,48707.0,50.3988,50.4352,50.3806,50.3806,48707.0
2020-12-04 12:00:00,55.29,55.34,55.29,55.32,66906.0,50.3714,50.417,50.3714,50.3988,66906.0
2020-12-04 12:30:00,55.33,55.34,55.28,55.29,101431.0,50.4079,50.417,50.3623,50.3714,101431.0
2020-12-04 13:00:00,55.3,55.31,55.27,55.27,99701.0,50.3806,50.3897,50.3532,50.3532,99701.0
2020-12-04 13:30:00,55.28,55.3,55.23,55.23,124156.0,50.3623,50.3806,50.3168,50.3168,124156.0
2020-12-04 14:00:00,55.23,55.29,55.23,55.26,108712.0,50.3168,50.3714,50.3168,50.3441,108712.0
2020-12-04 14:30:00,55.26,55.35,55.25,55.34,69146.0,50.3441,50.4261,50.335,50.417,69146.0
2020-12-04 15:00:00,55.35,55.4,55.33,55.36,101161.0,50.4261,50.4717,50.4079,50.4352,101161.0
2020-12-04 15:30:00,55.37,55.49,55.36,55.49,735034.0,50.4443,50.5536,50.4352,50.5536,735034.0
2020-12-07 09:30:00,55.35,55.65,55.11,55.56,189953.0,50.4261,50.6994,50.2075,50.6174,189953.0
2020-12-07 10:00:00,55.56,55.57,55.47,55.53,121581.0,50.6174,50.6265,50.5354,50.5901,121581.0
2020-12-07 10:30:00,55.53,55.53,55.43,55.43,72397.0,50.5901,50.5901,50.499,50.499,72397.0
2020-12-07 11:00:00,55.44,55.45,55.38,55.4,67513.0,50.5081,50.5172,50.4534,50.4717,67513.0
2020-12-07 11:30:00,55.39,55.45,55.36,55.41,203569.0,50.4625,50.5172,50.4352,50.4808,203569.0
2020-12-07 12:00:00,55.4,55.44,55.36,55.36,240530.0,50.4717,50.5081,50.4352,50.4352,240530.0
2020-12-07 12:30:00,55.37,55.37,55.32,55.33,79618.0,50.4443,50.4443,50.3988,50.4079,79618.0
2020-12-07 13:00:00,55.33,55.33,55.25,55.29,114170.0,50.4079,50.4079,50.335,50.3714,114170.0
2020-12-07 13:30:00,55.29,55.32,55.25,55.29,108211.0,50.3714,50.3988,50.335,50.3714,108211.0
2020-12-07 14:00:00,55.29,55.29,55.2,55.25,107759.0,50.3714,50.3714,50.2894,50.335,107759.0
2020-12-07 14:30:00,55.26,55.31,55.25,55.25,121889.0,50.3441,50.3897,50.335,50.335,121889.0
2020-12-07 15:00:00,55.26,55.33,55.23,55.3,106032.0,50.3441,50.4079,50.3168,50.3806,106032.0
2020-12-07 15:30:00,55.31,55.38,55.19,55.33,417492.0,50.3897,50.4534,50.2803,50.4079,417492.0
2020-12-08 09:30:00,55.12,55.34,55.12,55.34,214194.0,50.2166,50.417,50.2166,50.417,214194.0
2020-12-08 10:00:00,55.36,55.43,55.3,55.41,265725.0,50.4352,50.499,50.3806,50.4808,265725.0
2020-12-08 10:30:00,55.42,55.53,55.4,55.53,164140.0,50.4899,50.5901,50.4717,50.5901,164140.0
2020-12-08 11:00:00,55.54,55.64,55.52,55.63,64305.0,50.5992,50.6903,50.581,50.6812,64305.0
2020-12-08 11:30:00,55.64,55.67,55.59,55.62,79669.0,50.6903,50.7176,50.6448,50.6721,79669.0
2020-12-08 12:00:00,55.63,55.69,55.6,55.67,440332.0,50.6812,50.7359,50.6539,50.7176,440332.0
2020-12-08 12:30:00,55.67,55.75,55.66,55.72,139213.0,50.7176,50.7905,50.7085,50.7632,139213.0
2020-12-08 13:00:00,55.71,55.76,55.69,55.71,148803.0,50.7541,50.7996,50.7359,50.7541,148803.0
2020-12-08 13:30:00,55.71,55.72,55.65,55.67,134856.0,50.7541,50.7632,50.6994,50.7176,134856.0
2020-12-08 14:00:00,55.67,55.75,55.65,55.73,163441.0,50.7176,50.7905,50.6994,50.7723,163441.0
2020-12-08 14:30:00,55.74,55.74,55.65,55.69,143839.0,50.7814,50.7814,50.6994,50.7359,143839.0
2020-12-08 15:00:00,55.69,55.7,55.66,55.7,169447.0,50.7359,50.745,50.7085,50.745,169447.0
2020-12-08 15:30:00,55.7,55.73,55.65,55.69,836405.0,50.745,50.7723,50.6994,50.7359,836405.0
2020-12-09 09:30:00,55.76,55.79,55.49,55.5,164579.0,50.7996,50.827,50.5536,50.5628,164579.0
2020-12-09 10:00:00,55.49,55.54,55.41,55.51,103248.0,50.5536,50.5992,50.4808,50.5719,103248.0
2020-12-09 10:30:00,55.5,55.54,55.41,55.44,148339.0,50.5628,50.5992,50.4808,50.5081,148339.0
2020-12-09 11:00:00,55.44,55.46,55.36,55.42,98975.0,50.5081,50.5263,50.4352,50.4899,98975.0
2020-12-09 11:30:00,55.42,55.49,55.42,55.49,84886.0,50.4899,50.5536,50.4899,50.5536,84886.0
2020-12-09 12:00:00,55.48,55.49,55.4,55.44,40280.0,50.5445,50.5536,50.4717,50.5081,40280.0
2020-12-09 12:30:00,55.43,55.43,55.37,55.41,60868.0,50.499,50.499,50.4443,50.4808,60868.0
2020-12-09 13:00:00,55.41,55.41,55.27,55.33,172291.0,50.4808,50.4808,50.3532,50.4079,172291.0
2020-12-09 13:30:00,55.32,55.4,55.27,55.31,151156.0,50.3988,50.4717,50.3532,50.3897,151156.0
2020-12-09 14:00:00,55.31,55.45,55.31,55.45,85937.0,50.3897,50.5172,50.3897,50.5172,85937.0
2020-12-09 14:30:00,55.45,55.45,55.35,55.4,118555.0,50.5172,50.5172,50.4261,50.4717,118555.0
2020-12-09 15:00:00,55.39,55.47,55.35,55.38,308517.0,50.4625,50.5354,50.4261,50.4534,308517.0
2020-12-09 15:30:00,55.38,55.59,55.38,55.46,357605.0,50.4534,50.6448,50.4534,50.5263,357605.0
2020-12-10 09:30:00,55.37,55.49,55.25,55.47,439309.0,50.4443,50.5536,50.335,50.5354,439309.0
2020-12-10 10:00:00,55.47,55.52,55.34,55.34,218353.0,50.5354,50.581,50.417,50.417,218353.0
2020-12-10 10:30:00,55.34,55.37,55.26,55.31,154046.0,50.417,50.4443,50.3441,50.3897,154046.0
2020-12-10 11:00:00,55.32,55.36,55.25,55.34,94064.0,50.3988,50.4352,50.335,50.417,94064.0
2020-12-10 11:30:00,55.34,55.35,55.23,55.25,50405.0,50.417,50.4261,50.3168,50.335,50405.0
2020-12-10 12:00:00,55.23,55.32,55.23,55.29,27884.0,50.3168,50.3988,50.3168,50.3714,27884.0
2020-12-10 12:30:00,55.29,55.34,55.26,55.28,36603.0,50.3714,50.417,50.3441,50.3623,36603.0
2020-12-10 13:00:00,55.27,55.36,55.27,55.34,56002.0,50.3532,50.4352,50.3532,50.417,56002.0
2020-12-10 13:30:00,55.34,55.34,55.25,55.25,66544.0,50.417,50.417,50.335,50.335,66544.0
2020-12-10 14:00:00,55.25,55.26,55.15,55.16,100470.0,50.335,50.3441,50.2439,50.253,100470.0
2020-12-10 14:30:00,55.15,55.24,55.15,55.18,67967.0,50.2439,50.3259,50.2439,50.2712,67967.0
2020-12-10 15:00:00,55.2,55.32,55.2,55.29,101768.0,50.2894,50.3988,50.2894,50.3714,101768.0
2020-12-10 15:30:00,55.3,55.36,55.26,55.26,184269.0,50.3806,50.4352,50.3441,50.3441,184269.0
2020-12-11 09:30:00,55.06,55.26,55.06,55.25,258795.0,50.1619,50.3441,50.1619,50.335,258795.0
2020-12-11 10:00:00,55.24,55.35,55.24,55.29,152764.0,50.3259,50.4261,50.3259,50.3714,152764.0
2020-12-11 10:30:00,55.29,55.3,55.23,55.27,92913.0,50.3714,50.3806,50.3168,50.3532,92913.0
2020-12-11 11:00:00,55.28,55.3,55.23,55.24,48088.0,50.3623,50.3806,50.3168,50.3259,48088.0
2020-12-11 11:30:00,55.24,55.25,55.16,55.2,58220.0,50.3259,50.335,50.253,50.2894,58220.0
2020-12-11 12:00:00,55.23,55.23,55.08,55.15,67576.0,50.3168,50.3168,50.1801,50.2439,67576.0
2020-12-11 12:30:00,55.15,55.25,55.12,55.2,42363.0,50.2439,50.335,50.2166,50.2894,42363.0
2020-12-11 13:00:00,55.21,55.27,55.2,55.26,140461.0,50.2986,50.3532,50.2894,50.3441,140461.0
2020-12-11 13:30:00,55.26,55.4,55.26,55.38,97335.0,50.3441,50.4717,50.3441,50.4534,97335.0
2020-12-11 14:00:00,55.38,55.4,55.33,55.37,123988.0,50.4534,50.4717,50.4079,50.4443,123988.0
2020-12-11 14:30:00,55.38,55.44,55.36,55.36,94233.0,50.4534,50.5081,50.4352,50.4352,94233.0
2020-12-11 15:00:00,55.37,55.49,55.36,55.43,144902.0,50.4443,50.5536,50.4352,50.499,144902.0
2020-12-11 15:30:00,55.43,55.49,55.36,55.41,623482.0,50.499,50.5536,50.4352,50.4808,623482.0
2020-12-14 09:30:00,55.65,55.96,55.65,55.93,301728.0,50.6994,50.9818,50.6994,50.9545,301728.0
2020-12-14 10:00:00,55.95,56.03,55.9,55.95,157895.0,50.9727,51.0456,50.9272,50.9727,157895.0
2020-12-14 10:30:00,55.97,56.0,55.86,55.86,134699.0,50.9909,51.0183,50.8907,50.8907,134699.0
2020-12-14 11:00:00,55.85,55.87,55.7,55.7,160009.0,50.8816,50.8998,50.745,50.745,160009.0
2020-12-14 11:30:00,55.71,55.74,55.63,55.66,131164.0,50.7541,50.7814,50.6812,50.7085,131164.0
2020-12-14 12:00:00,55.67,55.68,55.6,55.63,169537.0,50.7176,50.7267,50.6539,50.6812,169537.0
2020-12-14 12:30:00,55.62,55.62,55.5,55.52,145887.0,50.6721,50.6721,50.5628,50.581,145887.0
2020-12-14 13:00:00,55.53,55.56,55.47,55.5,132114.0,50.5901,50.6174,50.5354,50.5628,132114.0
2020-12-14 13:30:00,55.5,55.57,55.47,55.52,161445.0,50.5628,50.6265,50.5354,50.581,161445.0
2020-12-14 14:00:00,55.53,55.54,55.4,55.41,164564.0,50.5901,50.5992,50.4717,50.4808,164564.0
2020-12-14 14:30:00,55.41,55.51,55.34,55.48,137095.0,50.4808,50.5719,50.417,50.5445,137095.0
2020-12-14 15:00:00,55.48,55.51,55.43,55.43,215908.0,50.5445,50.5719,50.499,50.499,215908.0
2020-12-14 15:30:00,55.43,55.44,55.21,55.23,463073.0,50.499,50.5081,50.2986,50.3168,463073.0
2020-12-15 09:30:00,55.46,55.57,55.39,55.49,302640.0,50.5263,50.6265,50.4625,50.5536,302640.0
2020-12-15 10:00:00,55.5,55.57,55.44,55.54,254644.0,50.5628,50.6265,50.5081,50.5992,254644.0
2020-12-15 10:30:00,55.54,55.61,55.53,55.56,82175.0,50.5992,50.663,50.5901,50.6174,82175.0
2020-12-15 11:00:00,55.55,55.59,55.51,55.54,155872.0,50.6083,50.6448,50.5719,50.5992,155872.0
2020-12-15 11:30:00,55.54,55.66,55.52,55.65,75057.0,50.5992,50.7085,50.581,50.6994,75057.0
2020-12-15 12:00:00,55.65,55.69,55.64,55.67,51850.0,50.6994,50.7359,50.6903,50.7176,51850.0
2020-12-15 12:30:00,55.69,55.8,55.67,55.8,62162.0,50.7359,50.8361,50.7176,50.8361,62162.0
2020-12-15 13:00:00,55.8,55.87,55.78,55.81,112637.0,50.8361,50.8998,50.8179,50.8452,112637.0
2020-12-15 13:30:00,55.81,55.82,55.74,55.8,126039.0,50.8452,50.8543,50.7814,50.8361,126039.0
2020-12-15 14:00:00,55.78,55.86,55.76,55.77,114465.0,50.8179,50.8907,50.7996,50.8087,114465.0
2020-12-15 14:30:00,55.78,55.81,55.73,55.74,154955.0,50.8179,50.8452,50.7723,50.7814,154955.0
2020-12-15 15:00:00,55.74,55.78,55.67,55.68,211316.0,50.7814,50.8179,50.7176,50.7267,211316.0
2020-12-15 15:30:00,55.68,55.76,55.64,55.76,378372.0,50.7267,50.7996,50.6903,50.7996,378372.0
2020-12-16 09:30:00,55.75,55.87,55.75,55.82,178221.0,50.7905,50.8998,50.7905,50.8543,178221.0
2020-12-16 10:00:00,55.82,56.03,55.78,56.03,101548.0,50.8543,51.0456,50.8179,51.0456,101548.0
2020-12-16 10:30:00,56.02,56.05,55.96,55.96,69375.0,51.0365,51.0638,50.9818,50.9818,69375.0
2020-12-16 11:00:00,55.97,56.03,55.87,55.89,48907.0,50.9909,51.0456,50.8998,50.9181,48907.0
2020-12-16 11:30:00,55.86,55.9,55.77,55.77,33715.0,50.8907,50.9272,50.8087,50.8087,33715.0
2020-12-16 12:00:00,55.78,55.81,55.72,55.74,47261.0,50.8179,50.8452,50.7632,50.7814,47261.0
2020-12-16 12:30:00,55.73,55.74,55.66,55.73,71135.0,50.7723,50.7814,50.7085,50.7723,71135.0
2020-12-16 13:00:00,55.73,55.75,55.69,55.71,31656.0,50.7723,50.7905,50.7359,50.7541,31656.0
2020-12-16 13:30:00,55.71,55.72,55.66,55.69,78826.0,50.7541,50.7632,50.7085,50.7359,78826.0
2020-12-16 14:00:00,55.7,55.74,55.61,55.66,95479.0,50.745,50.7814,50.663,50.7085,95479.0
2020-12-16 14:30:00,55.67,55.85,55.67,55.84,87496.0,50.7176,50.8816,50.7176,50.8725,87496.0
2020-12-16 15:00:00,55.85,55.85,55.75,55.82,96333.0,50.8816,50.8816,50.7905,50.8543,96333.0
2020-12-16 15:30:00,55.82,55.86,55.71,55.73,574263.0,50.8543,50.8907,50.7541,50.7723,574263.0
2020-12-17 09:30:00,55.9,56.11,55.9,56.02,267692.0,50.9272,51.1185,50.9272,51.0365,267692.0
2020-12-17 10:00:00,56.02,56.11,56.02,56.11,248855.0,51.0365,51.1185,51.0365,51.1185,248855.0
2020-12-17 10:30:00,56.1,56.19,56.09,56.13,100032.0,51.1094,51.1914,51.1003,51.1367,100032.0
2020-12-17 11:00:00,56.13,56.14,56.06,56.09,73784.0,51.1367,51.1458,51.0729,51.1003,73784.0
2020-12-17 11:30:00,56.09,56.12,56.06,56.1,72698.0,51.1003,51.1276,51.0729,51.1094,72698.0
2020-12-17 12:00:00,56.11,56.11,56.03,56.05,81616.0,51.1185,51.1185,51.0456,51.0638,81616.0
2020-12-17 12:30:00,56.04,56.08,56.02,56.07,114399.0,51.0547,51.0912,51.0365,51.0821,114399.0
2020-12-17 13:00:00,56.07,56.12,56.07,56.11,99470.0,51.0821,51.1276,51.0821,51.1185,99470.0
2020-12-17 13:30:00,56.11,56.18,56.09,56.18,98968.0,51.1185,51.1823,51.1003,51.1823,98968.0
2020-12-17 14:00:00,56.17,56.23,56.16,56.22,97067.0,51.1732,51.2278,51.164,51.2187,97067.0
2020-12-17 14:30:00,56.23,56.24,56.18,56.2,124281.0,51.2278,51.2369,51.1823,51.2005,124281.0
2020-12-17 15:00:00,56.2,56.22,56.14,56.2,152217.0,51.2005,51.2187,51.1458,51.2005,152217.0
2020-12-17 15:30:00,56.18,56.21,56.15,56.19,861873.0,51.1823,51.2096,51.1549,51.1914,861873.0
2020-12-18 09:30:00,56.2,56.29,56.11,56.2,210516.0,51.2005,51.2825,51.1185,51.2005,210516.0
2020-12-18 10:00:00,56.19,56.19,56.0,56.02,127329.0,51.1914,51.1914,51.0183,51.0365,127329.0
2020-12-18 10:30:00,56.03,56.06,55.96,56.04,82850.0,51.0456,51.0729,50.9818,51.0547,82850.0
2020-12-18 11:00:00,56.04,56.06,55.88,55.95,69351.0,51.0547,51.0729,50.909,50.9727,69351.0
2020-12-18 11:30:00,55.94,55.99,55.93,55.98,31641.0,50.9636,51.0092,50.9545,51.0001,31641.0
2020-12-18 12:00:00,55.98,56.07,55.97,56.06,41502.0,51.0001,51.0821,50.9909,51.0729,41502.0
2020-12-18 12:30:00,56.06,56.11,56.0,56.01,34253.0,51.0729,51.1185,51.0183,51.0274,34253.0
2020-12-18 13:00:00,56.02,56.02,55.94,55.99,37476.0,51.0365,51.0365,50.9636,51.0092,37476.0
2020-12-18 13:30:00,55.98,55.98,55.92,55.96,22139.0,51.0001,51.0001,50.9454,50.9818,22139.0
2020-12-18 14:00:00,55.96,55.96,55.88,55.9,57456.0,50.9818,50.9818,50.909,50.9272,57456.0
2020-12-18 14:30:00,55.9,55.93,55.82,55.85,215854.0,50.9272,50.9545,50.8543,50.8816,215854.0
2020-12-18 15:00:00,55.84,55.9,55.81,55.85,279240.0,50.8725,50.9272,50.8452,50.8816,279240.0
2020-12-18 15:30:00,55.86,56.34,55.86,56.2,1129521.0,50.8907,51.328,50.8907,51.2005,1129521.0
2020-12-21 09:30:00,55.59,55.64,55.13,55.13,389471.0,50.7128,50.7584,50.2931,50.2931,389471.0
2020-12-21 10:00:00,55.13,55.16,54.83,54.94,425158.0,50.2931,50.3205,50.0195,50.1198,425158.0
2020-12-21 10:30:00,54.93,55.11,54.88,55.03,196784.0,50.1107,50.2749,50.0651,50.2019,196784.0
2020-12-21 11:00:00,55.03,55.2,55.01,55.18,178462.0,50.2019,50.357,50.1837,50.3388,178462.0
2020-12-21 11:30:00,55.19,55.36,55.18,55.34,165591.0,50.3479,50.503,50.3388,50.4847,165591.0
2020-12-21 12:00:00,55.34,55.56,55.34,55.56,251348.0,50.4847,50.6854,50.4847,50.6854,251348.0
2020-12-21 12:30:00,55.57,55.62,55.52,55.59,246457.0,50.6945,50.7402,50.6489,50.7128,246457.0
2020-12-21 13:00:00,55.59,55.62,55.55,55.57,156787.0,50.7128,50.7402,50.6763,50.6945,156787.0
2020-12-21 13:30:00,55.57,55.66,55.57,55.64,91543.0,50.6945,50.7766,50.6945,50.7584,91543.0
2020-12-21 14:00:00,55.63,55.68,55.59,55.65,78560.0,50.7493,50.7949,50.7128,50.7675,78560.0
2020-12-21 14:30:00,55.65,55.71,55.65,55.67,197066.0,50.7675,50.8223,50.7675,50.7858,197066.0
2020-12-21 15:00:00,55.67,55.69,55.57,55.62,237303.0,50.7858,50.804,50.6945,50.7402,237303.0
2020-12-21 15:30:00,55.62,55.68,55.5,55.65,601513.0,50.7402,50.7949,50.6307,50.7675,601513.0
2020-12-22 09:30:00,55.61,55.61,55.36,55.4,112176.0,50.731,50.731,50.503,50.5395,112176.0
2020-12-22 10:00:00,55.4,55.46,55.3,55.45,143330.0,50.5395,50.5942,50.4482,50.5851,143330.0
2020-12-22 10:30:00,55.46,55.53,55.45,55.5,95990.0,50.5942,50.6581,50.5851,50.6307,95990.0
2020-12-22 11:00:00,55.49,55.6,55.45,55.55,77402.0,50.6216,50.7219,50.5851,50.6763,77402.0
2020-12-22 11:30:00,55.56,55.58,55.44,55.5,91935.0,50.6854,50.7037,50.576,50.6307,91935.0
2020-12-22 12:00:00,55.5,55.58,55.5,55.53,51383.0,50.6307,50.7037,50.6307,50.6581,51383.0
2020-12-22 12:30:00,55.54,55.57,55.49,55.49,78390.0,50.6672,50.6945,50.6216,50.6216,78390.0
2020-12-22 13:00:00,55.5,55.58,55.5,55.57,57011.0,50.6307,50.7037,50.6307,50.6945,57011.0
2020-12-22 13:30:00,55.57,55.61,55.56,55.56,96457.0,50.6945,50.731,50.6854,50.6854,96457.0
2020-12-22 14:00:00,55.56,55.57,55.5,55.54,86706.0,50.6854,50.6945,50.6307,50.6672,86706.0
2020-12-22 14:30:00,55.55,55.55,55.48,55.5,61110.0,50.6763,50.6763,50.6124,50.6307,61110.0
2020-12-22 15:00:00,55.5,55.52,55.41,55.43,152437.0,50.6307,50.6489,50.5486,50.5668,152437.0
2020-12-22 15:30:00,55.43,55.49,55.4,55.47,334525.0,50.5668,50.6216,50.5395,50.6033,334525.0
2020-12-23 09:30:00,55.6,55.73,55.6,55.64,259354.0,50.7219,50.8405,50.7219,50.7584,259354.0
2020-12-23 10:00:00,55.66,55.68,55.52,55.55,142889.0,50.7766,50.7949,50.6489,50.6763,142889.0
2020-12-23 10:30:00,55.55,55.59,55.52,55.54,65877.0,50.6763,50.7128,50.6489,50.6672,65877.0
2020-12-23 11:00:00,55.54,55.58,55.51,55.54,69480.0,50.6672,50.7037,50.6398,50.6672,69480.0
2020-12-23 11:30:00,55.54,55.63,55.53,55.62,221460.0,50.6672,50.7493,50.6581,50.7402,221460.0
2020-12-23 12:00:00,55.62,55.69,55.62,55.65,56790.0,50.7402,50.804,50.7402,50.7675,56790.0
2020-12-23 12:30:00,55.65,55.7,55.65,55.67,38422.0,50.7675,50.8131,50.7675,50.7858,38422.0
2020-12-23 13:00:00,55.67,55.69,55.64,55.65,62993.0,50.7858,50.804,50.7584,50.7675,62993.0
2020-12-23 13:30:00,55.64,55.66,55.59,55.6,59287.0,50.7584,50.7766,50.7128,50.7219,59287.0
2020-12-23 14:00:00,55.6,55.62,55.54,55.55,67354.0,50.7219,50.7402,50.6672,50.6763,67354.0
2020-12-23 14:30:00,55.56,55.6,55.55,55.56,96901.0,50.6854,50.7219,50.6763,50.6854,96901.0
2020-12-23 15:00:00,55.56,55.61,55.56,55.59,110633.0,50.6854,50.731,50.6854,50.7128,110633.0
2020-12-23 15:30:00,55.59,55.62,55.42,55.43,579495.0,50.7128,50.7402,50.5577,50.5668,579495.0
2020-12-24 09:30:00,55.48,55.61,55.48,55.54,206076.0,50.6124,50.731,50.6124,50.6672,206076.0
2020-12-24 10:00:00,55.55,55.63,55.55,55.6,99295.0,50.6763,50.7493,50.6763,50.7219,99295.0
2020-12-24 10:30:00,55.6,55.63,55.5,55.53,61450.0,50.7219,50.7493,50.6307,50.6581,61450.0
2020-12-24 11:00:00,55.53,55.63,55.52,55.56,99461.0,50.6581,50.7493,50.6489,50.6854,99461.0
2020-12-24 11:30:00,55.55,55.55,55.47,55.51,68892.0,50.6763,50.6763,50.6033,50.6398,68892.0
2020-12-24 12:00:00,55.51,55.6,55.45,55.59,114258.0,50.6398,50.7219,50.5851,50.7128,114258.0
2020-12-24 12:30:00,55.59,55.72,55.59,55.71,388775.0,50.7128,50.8314,50.7128,50.8223,388775.0
2020-12-28 09:30:00,55.94,56.03,55.78,55.78,251642.0,51.0321,51.1142,50.8861,50.8861,251642.0
2020-12-28 10:00:00,55.79,55.98,55.77,55.95,206446.0,50.8952,51.0686,50.877,51.0412,206446.0
2020-12-28 10:30:00,55.95,56.0,55.92,55.93,121552.0,51.0412,51.0868,51.0138,51.023,121552.0
2020-12-28 11:00:00,55.92,55.92,55.77,55.78,73038.0,51.0138,51.0138,50.877,50.8861,73038.0
2020-12-28 11:30:00,55.78,55.81,55.75,55.76,31541.0,50.8861,50.9135,50.8588,50.8679,31541.0
2020-12-28 12:00:00,55.76,55.79,55.71,55.74,39355.0,50.8679,50.8952,50.8223,50.8496,39355.0
2020-12-28 12:30:00,55.74,55.77,55.73,55.73,51428.0,50.8496,50.877,50.8405,50.8405,51428.0
2020-12-28 13:00:00,55.73,55.76,55.72,55.75,46309.0,50.8405,50.8679,50.8314,50.8588,46309.0
2020-12-28 13:30:00,55.75,55.81,55.73,55.8,58640.0,50.8588,50.9135,50.8405,50.9044,58640.0
2020-12-28 14:00:00,55.8,55.82,55.78,55.79,55729.0,50.9044,50.9226,50.8861,50.8952,55729.0
2020-12-28 14:30:00,55.8,55.81,55.78,55.79,54597.0,50.9044,50.9135,50.8861,50.8952,54597.0
2020-12-28 15:00:00,55.79,55.81,55.75,55.75,102312.0,50.8952,50.9135,50.8588,50.8588,102312.0
2020-12-28 15:30:00,55.75,55.85,55.74,55.84,553564.0,50.8588,50.95,50.8496,50.9409,553564.0
2020-12-29 09:30:00,56.0,56.14,55.95,55.98,268220.0,51.0868,51.2145,51.0412,51.0686,268220.0
2020-12-29 10:00:00,55.99,56.1,55.96,55.96,176117.0,51.0777,51.178,51.0503,51.0503,176117.0
2020-12-29 10:30:00,55.96,55.98,55.9,55.91,135115.0,51.0503,51.0686,50.9956,51.0047,135115.0
2020-12-29 11:00:00,55.89,55.98,55.84,55.96,54583.0,50.9865,51.0686,50.9409,51.0503,54583.0
2020-12-29 11:30:00,55.97,56.01,55.92,55.94,58773.0,51.0595,51.0959,51.0138,51.0321,58773.0
2020-12-29 12:00:00,55.94,55.97,55.89,55.9,58884.0,51.0321,51.0595,50.9865,50.9956,58884.0
2020-12-29 12:30:00,55.89,55.89,55.7,55.75,93323.0,50.9865,50.9865,50.8131,50.8588,93323.0
2020-12-29 13:00:00,55.73,55.76,55.69,55.75,43272.0,50.8405,50.8679,50.804,50.8588,43272.0
2020-12-29 13:30:00,55.74,55.75,55.7,55.73,76117.0,50.8496,50.8588,50.8131,50.8405,76117.0
2020-12-29 14:00:00,55.73,55.73,55.64,55.67,69336.0,50.8405,50.8405,50.7584,50.7858,69336.0
2020-12-29 14:30:00,55.66,55.76,55.64,55.72,92671.0,50.7766,50.8679,50.7584,50.8314,92671.0
2020-12-29 15:00:00,55.71,55.82,55.69,55.82,89042.0,50.8223,50.9226,50.804,50.9226,89042.0
2020-12-29 15:30:00,55.82,55.83,55.72,55.78,500602.0,50.9226,50.9317,50.8314,50.8861,500602.0
2020-12-30 09:30:00,55.84,55.95,55.84,55.9,195016.0,50.9409,51.0412,50.9409,50.9956,195016.0
2020-12-30 10:00:00,55.92,55.98,55.88,55.89,65853.0,51.0138,51.0686,50.9773,50.9865,65853.0
2020-12-30 10:30:00,55.9,55.95,55.83,55.84,91312.0,50.9956,51.0412,50.9317,50.9409,91312.0
2020-12-30 11:00:00,55.84,55.89,55.82,55.82,60082.0,50.9409,50.9865,50.9226,50.9226,60082.0
2020-12-30 11:30:00,55.83,55.84,55.78,55.8,55530.0,50.9317,50.9409,50.8861,50.9044,55530.0
2020-12-30 12:00:00,55.8,55.83,55.78,55.82,45133.0,50.9044,50.9317,50.8861,50.9226,45133.0
2020-12-30 12:30:00,55.81,55.81,55.74,55.76,20835.0,50.9135,50.9135,50.8496,50.8679,20835.0
2020-12-30 13:00:00,55.76,55.8,55.73,55.73,23837.0,50.8679,50.9044,50.8405,50.8405,23837.0
2020-12-30 13:30:00,55.73,55.77,55.7,55.75,30465.0,50.8405,50.877,50.8131,50.8588,30465.0
2020-12-30 14:00:00,55.74,55.75,55.67,55.68,21964.0,50.8496,50.8588,50.7858,50.7949,21964.0
2020-12-30 14:30:00,55.67,55.71,55.66,55.68,49623.0,50.7858,50.8223,50.7766,50.7949,49623.0
2020-12-30 15:00:00,55.68,55.71,55.65,55.67,36950.0,50.7949,50.8223,50.7675,50.7858,36950.0
2020-12-30 15:30:00,55.69,55.75,55.66,55.7,456281.0,50.804,50.8588,50.7766,50.8131,456281.0
2020-12-31 09:30:00,55.69,55.7,55.57,55.7,231423.0,50.804,50.8131,50.6945,50.8131,231423.0
2020-12-31 10:00:00,55.71,55.81,55.7,55.71,100925.0,50.8223,50.9135,50.8131,50.8223,100925.0
2020-12-31 10:30:00,55.71,55.73,55.61,55.63,94398.0,50.8223,50.8405,50.731,50.7493,94398.0
2020-12-31 11:00:00,55.63,55.66,55.61,55.63,39187.0,50.7493,50.7766,50.731,50.7493,39187.0
2020-12-31 11:30:00,55.64,55.65,55.59,55.63,37195.0,50.7584,50.7675,50.7128,50.7493,37195.0
2020-12-31 12:00:00,55.63,55.68,55.62,55.66,84645.0,50.7493,50.7949,50.7402,50.7766,84645.0
2020-12-31 12:30:00,55.66,55.73,55.66,55.72,38706.0,50.7766,50.8405,50.7766,50.8314,38706.0
2020-12-31 13:00:00,55.73,55.73,55.69,55.7,25460.0,50.8405,50.8405,50.804,50.8131,25460.0
2020-12-31 13:30:00,55.7,55.75,55.7,55.75,25968.0,50.8131,50.8588,50.8131,50.8588,25968.0
2020-12-31 14:00:00,55.75,55.89,55.71,55.87,81629.0,50.8588,50.9865,50.8223,50.9682,81629.0
2020-12-31 14:30:00,55.87,55.95,55.86,55.93,58984.0,50.9682,51.0412,50.9591,51.023,58984.0
2020-12-31 15:00:00,55.94,56.08,55.93,56.06,80759.0,51.0321,51.1598,51.023,51.1416,80759.0
2020-12-31 15:30:00,56.06,56.29,56.02,56.2,749973.0,51.1416,51.3514,51.1051,51.2693,749973.0
2021-01-04 09:30:00,56.3,56.34,56.06,56.12,450890.0,51.3605,51.397,51.1416,51.1963,450890.0
2021-01-04 10:00:00,56.14,56.18,55.97,56.01,281530.0,51.2145,51.251,51.0595,51.0959,281530.0
2021-01-04 10:30:00,56.0,56.02,55.68,55.72,398257.0,51.0868,51.1051,50.7949,50.8314,398257.0
2021-01-04 11:00:00,55.72,55.78,55.44,55.57,591090.0,50.8314,50.8861,50.576,50.6945,591090.0
2021-01-04 11:30:00,55.57,55.57,55.26,55.31,296897.0,50.6945,50.6945,50.4117,50.4574,296897.0
2021-01-04 12:00:00,55.31,55.34,55.08,55.27,397280.0,50.4574,50.4847,50.2475,50.4209,397280.0
2021-01-04 12:30:00,55.26,55.26,55.07,55.21,167188.0,50.4117,50.4117,50.2384,50.3661,167188.0
2021-01-04 13:00:00,55.19,55.44,55.18,55.4,114017.0,50.3479,50.576,50.3388,50.5395,114017.0
2021-01-04 13:30:00,55.39,55.46,55.32,55.45,163387.0,50.5303,50.5942,50.4665,50.5851,163387.0
2021-01-04 14:00:00,55.46,55.46,55.3,55.37,245776.0,50.5942,50.5942,50.4482,50.5121,245776.0
2021-01-04 14:30:00,55.36,55.41,55.23,55.39,186704.0,50.503,50.5486,50.3844,50.5303,186704.0
2021-01-04 15:00:00,55.38,55.44,55.27,55.39,243675.0,50.5212,50.576,50.4209,50.5303,243675.0
2021-01-04 15:30:00,55.39,55.71,55.35,55.6,956517.0,50.5303,50.8223,50.4938,50.7219,956517.0
2021-01-05 09:30:00,55.49,55.76,55.49,55.58,396446.0,50.6216,50.8679,50.6216,50.7037,396446.0
2021-01-05 10:00:00,55.58,55.7,55.38,55.44,262392.0,50.7037,50.8131,50.5212,50.576,262392.0
2021-01-05 10:30:00,55.44,55.45,55.22,55.32,207515.0,50.576,50.5851,50.3753,50.4665,207515.0
2021-01-05 11:00:00,55.32,55.43,55.26,55.43,206493.0,50.4665,50.5668,50.4117,50.5668,206493.0
2021-01-05 11:30:00,55.42,55.54,55.42,55.45,122719.0,50.5577,50.6672,50.5577,50.5851,122719.0
2021-01-05 12:00:00,55.46,55.59,55.46,55.52,166793.0,50.5942,50.7128,50.5942,50.6489,166793.0
2021-01-05 12:30:00,55.52,55.63,55.52,55.62,80304.0,50.6489,50.7493,50.6489,50.7402,80304.0
2021-01-05 13:00:00,55.62,55.64,55.55,55.55,70149.0,50.7402,50.7584,50.6763,50.6763,70149.0
2021-01-05 13:30:00,55.55,55.62,55.54,55.6,84040.0,50.6763,50.7402,50.6672,50.7219,84040.0
2021-01-05 14:00:00,55.61,55.83,55.61,55.8,219929.0,50.731,50.9317,50.731,50.9044,219929.0
2021-01-05 14:30:00,55.8,55.85,55.75,55.78,99877.0,50.9044,50.95,50.8588,50.8861,99877.0
2021-01-05 15:00:00,55.78,55.88,55.73,55.75,177838.0,50.8861,50.9773,50.8405,50.8588,177838.0
2021-01-05 15:30:00,55.73,55.85,55.72,55.76,443784.0,50.8405,50.95,50.8314,50.8679,443784.0
2021-01-06 09:30:00,55.5,56.05,55.46,56.04,762570.0,50.6307,51.1324,50.5942,51.1233,762570.0
2021-01-06 10:00:00,56.04,56.09,55.96,56.0,376643.0,51.1233,51.1689,51.0503,51.0868,376643.0
2021-01-06 10:30:00,56.02,56.24,55.98,56.18,338236.0,51.1051,51.3058,51.0686,51.251,338236.0
2021-01-06 11:00:00,56.18,56.27,56.16,56.23,487589.0,51.251,51.3331,51.2328,51.2966,487589.0
2021-01-06 11:30:00,56.23,56.26,56.16,56.19,299960.0,51.2966,51.324,51.2328,51.2601,299960.0
2021-01-06 12:00:00,56.2,56.25,56.11,56.15,439456.0,51.2693,51.3149,51.1872,51.2237,439456.0
2021-01-06 12:30:00,56.16,56.31,56.16,56.31,193008.0,51.2328,51.3696,51.2328,51.3696,193008.0
2021-01-06 13:00:00,56.32,56.37,56.28,56.32,108903.0,51.3787,51.4244,51.3423,51.3787,108903.0
2021-01-06 13:30:00,56.32,56.42,56.31,56.35,98961.0,51.3787,51.47,51.3696,51.4061,98961.0
2021-01-06 14:00:00,56.36,56.42,56.13,56.19,275561.0,51.4152,51.47,51.2054,51.2601,275561.0
2021-01-06 14:30:00,56.19,56.37,56.08,56.21,555766.0,51.2601,51.4244,51.1598,51.2784,555766.0
2021-01-06 15:00:00,56.21,56.34,56.07,56.24,505121.0,51.2784,51.397,51.1507,51.3058,505121.0
2021-01-06 15:30:00,56.22,56.28,56.08,56.21,889462.0,51.2875,51.3423,51.1598,51.2784,889462.0
2021-01-07 09:30:00,56.27,56.31,56.1,56.26,276379.0,51.3331,51.3696,51.178,51.324,276379.0
2021-01-07 10:00:00,56.28,56.65,56.25,56.55,380560.0,51.3423,51.6798,51.3149,51.5886,380560.0
2021-01-07 10:30:00,56.56,56.61,56.51,56.58,180300.0,51.5977,51.6433,51.5521,51.6159,180300.0
2021-01-07 11:00:00,56.58,56.64,56.47,56.47,111655.0,51.6159,51.6707,51.5156,51.5156,111655.0
2021-01-07 11:30:00,56.48,56.51,56.44,56.47,66112.0,51.5247,51.5521,51.4882,51.5156,66112.0
2021-01-07 12:00:00,56.47,56.49,56.39,56.4,79752.0,51.5156,51.5338,51.4426,51.4517,79752.0
2021-01-07 12:30:00,56.41,56.44,56.37,56.43,80736.0,51.4608,51.4882,51.4244,51.4791,80736.0
2021-01-07 13:00:00,56.45,56.48,56.37,56.38,47648.0,51.4973,51.5247,51.4244,51.4335,47648.0
2021-01-07 13:30:00,56.38,56.46,56.38,56.46,51569.0,51.4335,51.5065,51.4335,51.5065,51569.0
2021-01-07 14:00:00,56.46,56.49,56.36,56.36,63126.0,51.5065,51.5338,51.4152,51.4152,63126.0
2021-01-07 14:30:00,56.37,56.46,56.37,56.46,125818.0,51.4244,51.5065,51.4244,51.5065,125818.0
2021-01-07 15:00:00,56.46,56.49,56.38,56.43,59233.0,51.5065,51.5338,51.4335,51.4791,59233.0
2021-01-07 15:30:00,56.43,56.48,56.4,56.42,638215.0,51.4791,51.5247,51.4517,51.47,638215.0
2021-01-08 09:30:00,56.45,56.64,56.43,56.58,430340.0,51.4973,51.6707,51.4791,51.6159,430340.0
2021-01-08 10:00:00,56.59,56.65,56.47,56.47,250380.0,51.6251,51.6798,51.5156,51.5156,250380.0
2021-01-08 10:30:00,56.48,56.57,56.47,56.54,117354.0,51.5247,51.6068,51.5156,51.5794,117354.0
2021-01-08 11:00:00,56.55,56.56,56.42,56.43,146190.0,51.5886,51.5977,51.47,51.4791,146190.0
2021-01-08 11:30:00,56.45,56.45,56.34,56.43,117320.0,51.4973,51.4973,51.397,51.4791,117320.0
2021-01-08 12:00:00,56.43,56.48,56.38,56.43,48284.0,51.4791,51.5247,51.4335,51.4791,48284.0
2021-01-08 12:30:00,56.43,56.44,56.36,56.37,81648.0,51.4791,51.4882,51.4152,51.4244,81648.0
2021-01-08 13:00:00,56.37,56.4,56.22,56.29,143874.0,51.4244,51.4517,51.2875,51.3514,143874.0
2021-01-08 13:30:00,56.3,56.3,56.15,56.24,140895.0,51.3605,51.3605,51.2237,51.3058,140895.0
2021-01-08 14:00:00,56.24,56.37,56.24,56.36,135651.0,51.3058,51.4244,51.3058,51.4152,135651.0
2021-01-08 14:30:00,56.36,56.45,56.29,56.43,138972.0,51.4152,51.4973,51.3514,51.4791,138972.0
2021-01-08 15:00:00,56.44,56.53,56.44,56.51,270929.0,51.4882,51.5703,51.4882,51.5521,270929.0
2021-01-08 15:30:00,56.52,56.68,56.49,56.63,591533.0,51.5612,51.7072,51.5338,51.6615,591533.0
2021-01-11 09:30:00,56.45,56.72,56.45,56.59,324262.0,51.4973,51.7436,51.4973,51.6251,324262.0
2021-01-11 10:00:00,56.58,56.59,56.42,56.54,125033.0,51.6159,51.6251,51.47,51.5794,125033.0
2021-01-11 10:30:00,56.55,56.58,56.49,56.58,63621.0,51.5886,51.6159,51.5338,51.6159,63621.0
2021-01-11 11:00:00,56.58,56.67,56.51,56.65,61242.0,51.6159,51.698,51.5521,51.6798,61242.0
2021-01-11 11:30:00,56.64,56.66,56.57,56.57,39417.0,51.6707,51.6889,51.6068,51.6068,39417.0
2021-01-11 12:00:00,56.57,56.62,56.56,56.57,37228.0,51.6068,51.6524,51.5977,51.6068,37228.0
2021-01-11 12:30:00,56.57,56.61,56.56,56.6,58395.0,51.6068,51.6433,51.5977,51.6342,58395.0
2021-01-11 13:00:00,56.6,56.61,56.5,56.51,89372.0,51.6342,51.6433,51.543,51.5521,89372.0
2021-01-11 13:30:00,56.51,56.52,56.35,56.41,278644.0,51.5521,51.5612,51.4061,51.4608,278644.0
2021-01-11 14:00:00,56.41,56.42,56.32,56.37,105931.0,51.4608,51.47,51.3787,51.4244,105931.0
2021-01-11 14:30:00,56.37,56.52,56.35,56.5,96280.0,51.4244,51.5612,51.4061,51.543,96280.0
2021-01-11 15:00:00,56.5,56.53,56.37,56.4,156259.0,51.543,51.5703,51.4244,51.4517,156259.0
2021-01-11 15:30:00,56.39,56.46,56.33,56.41,468536.0,51.4426,51.5065,51.3879,51.4608,468536.0
2021-01-12 09:30:00,56.36,56.42,56.26,56.32,156903.0,51.4152,51.47,51.324,51.3787,156903.0
2021-01-12 10:00:00,56.32,56.38,56.24,56.32,138887.0,51.3787,51.4335,51.3058,51.3787,138887.0
2021-01-12 10:30:00,56.31,56.32,56.2,56.22,85456.0,51.3696,51.3787,51.2693,51.2875,85456.0
2021-01-12 11:00:00,56.21,56.33,56.15,56.15,99626.0,51.2784,51.3879,51.2237,51.2237,99626.0
2021-01-12 11:30:00,56.16,56.18,56.06,56.06,140815.0,51.2328,51.251,51.1416,51.1416,140815.0
2021-01-12 12:00:00,56.07,56.08,55.88,55.96,186474.0,51.1507,51.1598,50.9773,51.0503,186474.0
2021-01-12 12:30:00,55.95,56.01,55.89,55.99,86175.0,51.0412,51.0959,50.9865,51.0777,86175.0
2021-01-12 13:00:00,55.99,56.12,55.98,56.12,111882.0,51.0777,51.1963,51.0686,51.1963,111882.0
2021-01-12 13:30:00,56.12,56.22,56.1,56.21,109021.0,51.1963,51.2875,51.178,51.2784,109021.0
2021-01-12 14:00:00,56.2,56.27,56.16,56.16,227371.0,51.2693,51.3331,51.2328,51.2328,227371.0
2021-01-12 14:30:00,56.16,56.22,56.06,56.13,121561.0,51.2328,51.2875,51.1416,51.2054,121561.0
2021-01-12 15:00:00,56.14,56.2,56.09,56.14,202788.0,51.2145,51.2693,51.1689,51.2145,202788.0
2021-01-12 15:30:00,56.14,56.22,56.09,56.14,641023.0,51.2145,51.2875,51.1689,51.2145,641023.0
2021-01-13 09:30:00,56.09,56.18,56.0,56.08,167471.0,51.1689,51.251,51.0868,51.1598,167471.0
2021-01-13 10:00:00,56.1,56.12,56.02,56.12,401430.0,51.178,51.1963,51.1051,51.1963,401430.0
2021-01-13 10:30:00,56.12,56.25,56.12,56.25,102943.0,51.1963,51.3149,51.1963,51.3149,102943.0
2021-01-13 11:00:00,56.25,56.28,56.19,56.19,142761.0,51.3149,51.3423,51.2601,51.2601,142761.0
2021-01-13 11:30:00,56.19,56.29,56.17,56.28,168839.0,51.2601,51.3514,51.2419,51.3423,168839.0
2021-01-13 12:00:00,56.28,56.29,56.22,56.26,74808.0,51.3423,51.3514,51.2875,51.324,74808.0
2021-01-13 12:30:00,56.26,56.33,56.22,56.28,105939.0,51.324,51.3879,51.2875,51.3423,105939.0
2021-01-13 13:00:00,56.28,56.35,56.26,56.33,116731.0,51.3423,51.4061,51.324,51.3879,116731.0
2021-01-13 13:30:00,56.33,56.34,56.27,56.28,76109.0,51.3879,51.397,51.3331,51.3423,76109.0
2021-01-13 14:00:00,56.28,56.37,56.24,56.35,257822.0,51.3423,51.4244,51.3058,51.4061,257822.0
2021-01-13 14:30:00,56.35,56.37,56.28,56.31,121283.0,51.4061,51.4244,51.3423,51.3696,121283.0
2021-01-13 15:00:00,56.32,56.33,56.25,56.29,169588.0,51.3787,51.3879,51.3149,51.3514,169588.0
2021-01-13 15:30:00,56.28,56.32,56.21,56.22,1020450.0,51.3423,51.3787,51.2784,51.2875,1020450.0
2021-01-14 09:30:00,56.26,56.29,56.1,56.19,418066.0,51.324,51.3514,51.178,51.2601,418066.0
2021-01-14 10:00:00,56.19,56.23,56.11,56.15,148894.0,51.2601,51.2966,51.1872,51.2237,148894.0
2021-01-14 10:30:00,56.15,56.15,56.04,56.1,89245.0,51.2237,51.2237,51.1233,51.178,89245.0
2021-01-14 11:00:00,56.09,56.13,56.05,56.07,45288.0,51.1689,51.2054,51.1324,51.1507,45288.0
2021-01-14 11:30:00,56.07,56.14,56.02,56.13,56312.0,51.1507,51.2145,51.1051,51.2054,56312.0
2021-01-14 12:00:00,56.13,56.2,56.12,56.17,90492.0,51.2054,51.2693,51.1963,51.2419,90492.0
2021-01-14 12:30:00,56.17,56.25,56.14,56.23,99909.0,51.2419,51.3149,51.2145,51.2966,99909.0
2021-01-14 13:00:00,56.22,56.24,56.15,56.17,89805.0,51.2875,51.3058,51.2237,51.2419,89805.0
2021-01-14 13:30:00,56.16,56.19,56.14,56.14,75573.0,51.2328,51.2601,51.2145,51.2145,75573.0
2021-01-14 14:00:00,56.15,56.18,56.13,56.16,94811.0,51.2237,51.251,51.2054,51.2328,94811.0
2021-01-14 14:30:00,56.16,56.17,56.09,56.1,84919.0,51.2328,51.2419,51.1689,51.178,84919.0
2021-01-14 15:00:00,56.11,56.12,56.01,56.05,190307.0,51.1872,51.1963,51.0959,51.1324,190307.0
2021-01-14 15:30:00,56.06,56.11,55.94,56.0,663674.0,51.1416,51.1872,51.0321,51.0868,663674.0
2021-01-15 09:30:00,55.81,56.04,55.81,56.04,197675.0,50.9135,51.1233,50.9135,51.1233,197675.0
2021-01-15 10:00:00,56.05,56.14,55.71,55.72,338226.0,51.1324,51.2145,50.8223,50.8314,338226.0
2021-01-15 10:30:00,55.72,55.9,55.7,55.84,126730.0,50.8314,50.9956,50.8131,50.9409,126730.0
2021-01-15 11:00:00,55.82,55.98,55.74,55.98,220740.0,50.9226,51.0686,50.8496,51.0686,220740.0
2021-01-15 11:30:00,55.97,56.05,55.95,56.04,77843.0,51.0595,51.1324,51.0412,51.1233,77843.0
2021-01-15 12:00:00,56.04,56.12,55.99,56.11,110099.0,51.1233,51.1963,51.0777,51.1872,110099.0
2021-01-15 12:30:00,56.11,56.13,56.01,56.06,83353.0,51.1872,51.2054,51.0959,51.1416,83353.0
2021-01-15 13:00:00,56.06,56.12,55.99,56.1,83403.0,51.1416,51.1963,51.0777,51.178,83403.0
2021-01-15 13:30:00,56.08,56.1,56.02,56.04,51705.0,51.1598,51.178,51.1051,51.1233,51705.0
2021-01-15 14:00:00,56.03,56.12,56.02,56.1,59903.0,51.1142,51.1963,51.1051,51.178,59903.0
2021-01-15 14:30:00,56.1,56.2,56.1,56.15,82361.0,51.178,51.2693,51.178,51.2237,82361.0
2021-01-15 15:00:00,56.15,56.28,56.1,56.19,137823.0,51.2237,51.3423,51.178,51.2601,137823.0
2021-01-15 15:30:00,56.2,56.23,56.09,56.14,575914.0,51.2693,51.2966,51.1689,51.2145,575914.0
2021-01-19 09:30:00,56.26,56.39,56.09,56.22,201390.0,51.3947,51.5134,51.2394,51.3581,201390.0
2021-01-19 10:00:00,56.24,56.33,56.18,56.33,223027.0,51.3764,51.4586,51.3216,51.4586,223027.0
2021-01-19 10:30:00,56.33,56.39,56.23,56.36,120723.0,51.4586,51.5134,51.3673,51.486,120723.0
2021-01-19 11:00:00,56.34,56.36,56.14,56.21,224394.0,51.4678,51.486,51.2851,51.349,224394.0
2021-01-19 11:30:00,56.21,56.23,56.11,56.18,75130.0,51.349,51.3673,51.2577,51.3216,75130.0
2021-01-19 12:00:00,56.18,56.24,56.18,56.19,44027.0,51.3216,51.3764,51.3216,51.3307,44027.0
2021-01-19 12:30:00,56.19,56.29,56.16,56.24,83723.0,51.3307,51.4221,51.3033,51.3764,83723.0
2021-01-19 13:00:00,56.25,56.27,56.2,56.2,63724.0,51.3855,51.4038,51.3399,51.3399,63724.0
2021-01-19 13:30:00,56.21,56.26,56.2,56.23,49152.0,51.349,51.3947,51.3399,51.3673,49152.0
2021-01-19 14:00:00,56.24,56.25,56.2,56.22,137716.0,51.3764,51.3855,51.3399,51.3581,137716.0
2021-01-19 14:30:00,56.23,56.25,56.18,56.23,90879.0,51.3673,51.3855,51.3216,51.3673,90879.0
2021-01-19 15:00:00,56.24,56.26,56.22,56.23,74631.0,51.3764,51.3947,51.3581,51.3673,74631.0
2021-01-19 15:30:00,56.23,56.33,56.21,56.27,733772.0,51.3673,51.4586,51.349,51.4038,733772.0
2021-01-20 09:30:00,56.32,56.33,56.2,56.25,191872.0,51.4495,51.4586,51.3399,51.3855,191872.0
2021-01-20 10:00:00,56.27,56.49,56.27,56.37,136612.0,51.4038,51.6048,51.4038,51.4952,136612.0
2021-01-20 10:30:00,56.37,56.51,56.35,56.39,160028.0,51.4952,51.6231,51.4769,51.5134,160028.0
2021-01-20 11:00:00,56.4,56.41,56.3,56.32,60695.0,51.5226,51.5317,51.4312,51.4495,60695.0
2021-01-20 11:30:00,56.33,56.41,56.31,56.41,50538.0,51.4586,51.5317,51.4404,51.5317,50538.0
2021-01-20 12:00:00,56.43,56.48,56.43,56.46,162055.0,51.55,51.5957,51.55,51.5774,162055.0
2021-01-20 12:30:00,56.46,56.51,56.45,56.48,95203.0,51.5774,51.6231,51.5682,51.5957,95203.0
2021-01-20 13:00:00,56.49,56.53,56.48,56.51,121643.0,51.6048,51.6413,51.5957,51.6231,121643.0
2021-01-20 13:30:00,56.51,56.54,56.48,56.52,87101.0,51.6231,51.6505,51.5957,51.6322,87101.0
2021-01-20 14:00:00,56.52,56.53,56.47,56.51,81500.0,51.6322,51.6413,51.5865,51.6231,81500.0
2021-01-20 14:30:00,56.51,56.58,56.5,56.54,152767.0,51.6231,51.687,51.6139,51.6505,152767.0
2021-01-20 15:00:00,56.53,56.56,56.48,56.54,163008.0,51.6413,51.6687,51.5957,51.6505,163008.0
2021-01-20 15:30:00,56.54,56.65,56.53,56.56,1178365.0,51.6505,51.751,51.6413,51.6687,1178365.0
2021-01-21 09:30:00,56.48,56.57,56.36,56.39,280888.0,51.5957,51.6779,51.486,51.5134,280888.0
2021-01-21 10:00:00,56.39,56.47,56.37,56.45,98690.0,51.5134,51.5865,51.4952,51.5682,98690.0
2021-01-21 10:30:00,56.46,56.53,56.45,56.47,45665.0,51.5774,51.6413,51.5682,51.5865,45665.0
2021-01-21 11:00:00,56.48,56.49,56.43,56.43,69857.0,51.5957,51.6048,51.55,51.55,69857.0
2021-01-21 11:30:00,56.42,56.49,56.39,56.47,106641.0,51.5408,51.6048,51.5134,51.5865,106641.0
2021-01-21 12:00:00,56.46,56.5,56.43,56.45,57010.0,51.5774,51.6139,51.55,51.5682,57010.0
2021-01-21 12:30:00,56.44,56.44,56.35,56.39,71581.0,51.5591,51.5591,51.4769,51.5134,71581.0
2021-01-21 13:00:00,56.41,56.43,56.38,56.43,135103.0,51.5317,51.55,51.5043,51.55,135103.0
2021-01-21 13:30:00,56.44,56.49,56.43,56.47,86333.0,51.5591,51.6048,51.55,51.5865,86333.0
2021-01-21 14:00:00,56.47,56.5,56.44,56.47,101301.0,51.5865,51.6139,51.5591,51.5865,101301.0
2021-01-21 14:30:00,56.47,56.49,56.45,56.47,119821.0,51.5865,51.6048,51.5682,51.5865,119821.0
2021-01-21 15:00:00,56.48,56.49,56.43,56.46,85512.0,51.5957,51.6048,51.55,51.5774,85512.0
2021-01-21 15:30:00,56.45,56.47,56.35,56.37,352426.0,51.5682,51.5865,51.4769,51.4952,352426.0
2021-01-22 09:30:00,56.22,56.3,56.11,56.16,181175.0,51.3581,51.4312,51.2577,51.3033,181175.0
2021-01-22 10:00:00,56.16,56.23,56.12,56.14,256064.0,51.3033,51.3673,51.2668,51.2851,256064.0
2021-01-22 10:30:00,56.14,56.25,56.11,56.24,98457.0,51.2851,51.3855,51.2577,51.3764,98457.0
2021-01-22 11:00:00,56.24,56.29,56.2,56.23,85086.0,51.3764,51.4221,51.3399,51.3673,85086.0
2021-01-22 11:30:00,56.23,56.44,56.23,56.44,56564.0,51.3673,51.5591,51.3673,51.5591,56564.0
2021-01-22 12:00:00,56.44,56.49,56.42,56.47,65934.0,51.5591,51.6048,51.5408,51.5865,65934.0
2021-01-22 12:30:00,56.48,56.49,56.44,56.46,35560.0,51.5957,51.6048,51.5591,51.5774,35560.0
2021-01-22 13:00:00,56.46,56.47,56.4,56.45,24012.0,51.5774,51.5865,51.5226,51.5682,24012.0
2021-01-22 13:30:00,56.45,56.49,56.42,56.43,74005.0,51.5682,51.6048,51.5408,51.55,74005.0
2021-01-22 14:00:00,56.43,56.44,56.39,56.4,43662.0,51.55,51.5591,51.5134,51.5226,43662.0
2021-01-22 14:30:00,56.39,56.47,56.39,56.46,41664.0,51.5134,51.5865,51.5134,51.5774,41664.0
2021-01-22 15:00:00,56.47,56.47,56.38,56.46,125536.0,51.5865,51.5865,51.5043,51.5774,125536.0
2021-01-22 15:30:00,56.46,56.48,56.33,56.33,310383.0,51.5774,51.5957,51.4586,51.4586,310383.0
2021-01-25 09:30:00,56.28,56.52,56.28,56.49,264475.0,51.413,51.6322,51.413,51.6048,264475.0
2021-01-25 10:00:00,56.48,56.79,56.48,56.79,128847.0,51.5957,51.8788,51.5957,51.8788,128847.0
2021-01-25 10:30:00,56.8,57.06,56.74,56.75,163833.0,51.888,52.1255,51.8332,51.8423,163833.0
2021-01-25 11:00:00,56.74,56.81,56.49,56.58,544890.0,51.8332,51.8971,51.6048,51.687,544890.0
2021-01-25 11:30:00,56.57,56.76,56.53,56.74,155233.0,51.6779,51.8514,51.6413,51.8332,155233.0
2021-01-25 12:00:00,56.75,56.77,56.65,56.65,172438.0,51.8423,51.8606,51.751,51.751,172438.0
2021-01-25 12:30:00,56.65,56.82,56.6,56.76,142940.0,51.751,51.9063,51.7053,51.8514,142940.0
2021-01-25 13:00:00,56.76,56.82,56.74,56.8,105345.0,51.8514,51.9063,51.8332,51.888,105345.0
2021-01-25 13:30:00,56.8,56.83,56.68,56.73,62776.0,51.888,51.9154,51.7784,51.824,62776.0
2021-01-25 14:00:00,56.74,56.76,56.68,56.73,155714.0,51.8332,51.8514,51.7784,51.824,155714.0
2021-01-25 14:30:00,56.74,56.77,56.68,56.69,93273.0,51.8332,51.8606,51.7784,51.7875,93273.0
2021-01-25 15:00:00,56.68,56.7,56.57,56.65,227834.0,51.7784,51.7966,51.6779,51.751,227834.0
2021-01-25 15:30:00,56.65,56.78,56.61,56.78,623433.0,51.751,51.8697,51.7144,51.8697,623433.0
2021-01-26 09:30:00,56.77,56.79,56.59,56.73,317071.0,51.8606,51.8788,51.6961,51.824,317071.0
2021-01-26 10:00:00,56.75,56.81,56.59,56.7,286522.0,51.8423,51.8971,51.6961,51.7966,286522.0
2021-01-26 10:30:00,56.71,56.72,56.63,56.63,247613.0,51.8058,51.8149,51.7327,51.7327,247613.0
2021-01-26 11:00:00,56.64,56.73,56.63,56.73,187265.0,51.7418,51.824,51.7327,51.824,187265.0
2021-01-26 11:30:00,56.73,56.74,56.66,56.71,160277.0,51.824,51.8332,51.7601,51.8058,160277.0
2021-01-26 12:00:00,56.72,56.74,56.64,56.69,163531.0,51.8149,51.8332,51.7418,51.7875,163531.0
2021-01-26 12:30:00,56.69,56.73,56.65,56.72,112064.0,51.7875,51.824,51.751,51.8149,112064.0
2021-01-26 13:00:00,56.72,56.78,56.7,56.74,111541.0,51.8149,51.8697,51.7966,51.8332,111541.0
2021-01-26 13:30:00,56.73,56.8,56.73,56.78,118142.0,51.824,51.888,51.824,51.8697,118142.0
2021-01-26 14:00:00,56.77,56.85,56.76,56.78,152856.0,51.8606,51.9337,51.8514,51.8697,152856.0
2021-01-26 14:30:00,56.78,56.87,56.78,56.87,152471.0,51.8697,51.9519,51.8697,51.9519,152471.0
2021-01-26 15:00:00,56.86,57.03,56.85,57.03,229095.0,51.9428,52.0981,51.9337,52.0981,229095.0
2021-01-26 15:30:00,57.02,57.03,56.9,56.92,1125289.0,52.089,52.0981,51.9793,51.9976,1125289.0
2021-01-27 09:30:00,56.46,56.71,56.44,56.57,876662.0,51.5774,51.8058,51.5591,51.6779,876662.0
2021-01-27 10:00:00,56.56,56.61,56.41,56.54,485438.0,51.6687,51.7144,51.5317,51.6505,485438.0
2021-01-27 10:30:00,56.52,56.69,56.38,56.67,206614.0,51.6322,51.7875,51.5043,51.7692,206614.0
2021-01-27 11:00:00,56.68,56.68,56.41,56.5,205909.0,51.7784,51.7784,51.5317,51.6139,205909.0
2021-01-27 11:30:00,56.51,56.51,56.14,56.15,208454.0,51.6231,51.6231,51.2851,51.2942,208454.0
2021-01-27 12:00:00,56.15,56.32,56.11,56.29,232851.0,51.2942,51.4495,51.2577,51.4221,232851.0
2021-01-27 12:30:00,56.28,56.39,56.2,56.38,193622.0,51.413,51.5134,51.3399,51.5043,193622.0
2021-01-27 13:00:00,56.38,56.41,56.31,56.38,231367.0,51.5043,51.5317,51.4404,51.5043,231367.0
2021-01-27 13:30:00,56.37,56.37,56.24,56.26,228839.0,51.4952,51.4952,51.3764,51.3947,228839.0
2021-01-27 14:00:00,56.26,56.34,56.1,56.11,235616.0,51.3947,51.4678,51.2485,51.2577,235616.0
2021-01-27 14:30:00,56.12,56.21,55.94,56.01,560122.0,51.2668,51.349,51.1024,51.1663,560122.0
2021-01-27 15:00:00,56.01,56.17,55.91,55.96,606667.0,51.1663,51.3125,51.0749,51.1206,606667.0
2021-01-27 15:30:00,55.97,56.02,55.76,55.95,1357907.0,51.1298,51.1754,50.9379,51.1115,1357907.0
2021-01-28 09:30:00,56.15,56.6,56.1,56.48,611415.0,51.2942,51.7053,51.2485,51.5957,611415.0
2021-01-28 10:00:00,56.49,56.82,56.46,56.57,338656.0,51.6048,51.9063,51.5774,51.6779,338656.0
2021-01-28 10:30:00,56.56,56.65,56.49,56.53,399141.0,51.6687,51.751,51.6048,51.6413,399141.0
2021-01-28 11:00:00,56.55,56.62,56.4,56.45,325953.0,51.6596,51.7235,51.5226,51.5682,325953.0
2021-01-28 11:30:00,56.48,56.5,56.36,56.37,109131.0,51.5957,51.6139,51.486,51.4952,109131.0
2021-01-28 12:00:00,56.38,56.44,56.31,56.32,107532.0,51.5043,51.5591,51.4404,51.4495,107532.0
2021-01-28 12:30:00,56.34,56.39,56.25,56.29,62413.0,51.4678,51.5134,51.3855,51.4221,62413.0
2021-01-28 13:00:00,56.3,56.34,56.25,56.3,97795.0,51.4312,51.4678,51.3855,51.4312,97795.0
2021-01-28 13:30:00,56.32,56.38,56.31,56.32,71406.0,51.4495,51.5043,51.4404,51.4495,71406.0
2021-01-28 14:00:00,56.34,56.35,56.17,56.22,131998.0,51.4678,51.4769,51.3125,51.3581,131998.0
2021-01-28 14:30:00,56.23,56.27,56.14,56.25,104255.0,51.3673,51.4038,51.2851,51.3855,104255.0
2021-01-28 15:00:00,56.25,56.25,56.15,56.18,171773.0,51.3855,51.3855,51.2942,51.3216,171773.0
2021-01-28 15:30:00,56.17,56.2,55.9,55.92,673057.0,51.3125,51.3399,51.0658,51.0841,673057.0
2021-01-29 09:30:00,55.66,55.81,55.56,55.73,677886.0,50.8466,50.9836,50.7552,50.9105,677886.0
2021-01-29 10:00:00,55.74,55.9,55.65,55.86,309538.0,50.9196,51.0658,50.8374,51.0293,309538.0
2021-01-29 10:30:00,55.86,55.9,55.69,55.81,141905.0,51.0293,51.0658,50.874,50.9836,141905.0
2021-01-29 11:00:00,55.81,55.84,55.49,55.49,114484.0,50.9836,51.011,50.6913,50.6913,114484.0
2021-01-29 11:30:00,55.48,55.52,55.36,55.39,124757.0,50.6821,50.7187,50.5725,50.5999,124757.0
2021-01-29 12:00:00,55.38,55.45,55.16,55.25,315943.0,50.5908,50.6547,50.3898,50.472,315943.0
2021-01-29 12:30:00,55.23,55.27,55.04,55.1,374742.0,50.4538,50.4903,50.2802,50.335,374742.0
2021-01-29 13:00:00,55.1,55.25,54.94,55.24,211745.0,50.335,50.472,50.1888,50.4629,211745.0
2021-01-29 13:30:00,55.23,55.26,55.08,55.09,144685.0,50.4538,50.4812,50.3167,50.3259,144685.0
2021-01-29 14:00:00,55.09,55.33,55.09,55.28,123485.0,50.3259,50.5451,50.3259,50.4994,123485.0
2021-01-29 14:30:00,55.27,55.4,55.19,55.35,157625.0,50.4903,50.6091,50.4172,50.5634,157625.0
2021-01-29 15:00:00,55.36,55.58,55.36,55.4,126883.0,50.5725,50.7735,50.5725,50.6091,126883.0
2021-01-29 15:30:00,55.4,55.51,55.09,55.13,1305268.0,50.6091,50.7095,50.3259,50.3624,1305268.0
2021-02-01 09:30:00,55.38,55.51,55.17,55.26,725054.0,50.5908,50.7095,50.3989,50.4812,725054.0
2021-02-01 10:00:00,55.27,55.41,55.17,55.27,320651.0,50.4903,50.6182,50.3989,50.4903,320651.0
2021-02-01 10:30:00,55.27,55.38,55.22,55.25,324788.0,50.4903,50.5908,50.4446,50.472,324788.0
2021-02-01 11:00:00,55.24,55.43,55.21,55.4,475868.0,50.4629,50.6365,50.4355,50.6091,475868.0
2021-02-01 11:30:00,55.41,55.59,55.4,55.52,487827.0,50.6182,50.7826,50.6091,50.7187,487827.0
2021-02-01 12:00:00,55.54,55.66,55.52,55.59,99583.0,50.7369,50.8466,50.7187,50.7826,99583.0
2021-02-01 12:30:00,55.6,55.63,55.52,55.59,37553.0,50.7918,50.8192,50.7187,50.7826,37553.0
2021-02-01 13:00:00,55.59,55.61,55.52,55.53,64528.0,50.7826,50.8009,50.7187,50.7278,64528.0
2021-02-01 13:30:00,55.54,55.57,55.47,55.53,51662.0,50.7369,50.7644,50.673,50.7278,51662.0
2021-02-01 14:00:00,55.54,55.63,55.48,55.62,144119.0,50.7369,50.8192,50.6821,50.81,144119.0
2021-02-01 14:30:00,55.62,55.69,55.56,55.59,84160.0,50.81,50.874,50.7552,50.7826,84160.0
2021-02-01 15:00:00,55.59,55.63,55.5,55.55,122633.0,50.7826,50.8192,50.7004,50.7461,122633.0
2021-02-01 15:30:00,55.55,55.59,55.45,55.45,623547.0,50.7461,50.7826,50.6547,50.6547,623547.0
2021-02-02 09:30:00,55.79,56.01,55.75,55.96,370070.0,50.9653,51.1663,50.9288,51.1206,370070.0
2021-02-02 10:00:00,55.96,56.16,55.95,56.04,314911.0,51.1206,51.3033,51.1115,51.1937,314911.0
2021-02-02 10:30:00,56.03,56.09,55.97,56.04,151526.0,51.1846,51.2394,51.1298,51.1937,151526.0
2021-02-02 11:00:00,56.02,56.15,56.02,56.14,106290.0,51.1754,51.2942,51.1754,51.2851,106290.0
2021-02-02 11:30:00,56.14,56.21,56.14,56.16,89165.0,51.2851,51.349,51.2851,51.3033,89165.0
2021-02-02 12:00:00,56.17,56.23,56.09,56.1,110928.0,51.3125,51.3673,51.2394,51.2485,110928.0
2021-02-02 12:30:00,56.1,56.19,56.09,56.19,49911.0,51.2485,51.3307,51.2394,51.3307,49911.0
2021-02-02 13:00:00,56.19,56.2,56.12,56.14,41567.0,51.3307,51.3399,51.2668,51.2851,41567.0
2021-02-02 13:30:00,56.14,56.18,56.12,56.17,119164.0,51.2851,51.3216,51.2668,51.3125,119164.0
2021-02-02 14:00:00,56.16,56.23,56.13,56.15,71221.0,51.3033,51.3673,51.2759,51.2942,71221.0
2021-02-02 14:30:00,56.15,56.22,56.11,56.13,62607.0,51.2942,51.3581,51.2577,51.2759,62607.0
2021-02-02 15:00:00,56.13,56.13,56.04,56.09,154379.0,51.2759,51.2759,51.1937,51.2394,154379.0
2021-02-02 15:30:00,56.09,56.11,55.9,55.91,632371.0,51.2394,51.2577,51.0658,51.0749,632371.0
2021-02-03 09:30:00,55.87,55.89,55.66,55.73,1390674.0,51.0384,51.0567,50.8466,50.9105,1390674.0
2021-02-03 10:00:00,55.74,55.76,55.55,55.6,418522.0,50.9196,50.9379,50.7461,50.7918,418522.0
2021-02-03 10:30:00,55.58,55.61,55.46,55.57,130461.0,50.7735,50.8009,50.6639,50.7644,130461.0
2021-02-03 11:00:00,55.58,55.72,55.53,55.71,44799.0,50.7735,50.9014,50.7278,50.8922,44799.0
2021-02-03 11:30:00,55.72,55.73,55.65,55.7,44395.0,50.9014,50.9105,50.8374,50.8831,44395.0
2021-02-03 12:00:00,55.7,55.71,55.64,55.65,58238.0,50.8831,50.8922,50.8283,50.8374,58238.0
2021-02-03 12:30:00,55.66,55.73,55.62,55.73,65159.0,50.8466,50.9105,50.81,50.9105,65159.0
2021-02-03 13:00:00,55.73,55.77,55.7,55.76,37981.0,50.9105,50.9471,50.8831,50.9379,37981.0
2021-02-03 13:30:00,55.76,55.81,55.75,55.8,130224.0,50.9379,50.9836,50.9288,50.9745,130224.0
2021-02-03 14:00:00,55.8,55.83,55.77,55.78,48422.0,50.9745,51.0019,50.9471,50.9562,48422.0
2021-02-03 14:30:00,55.78,55.81,55.74,55.75,162291.0,50.9562,50.9836,50.9196,50.9288,162291.0
2021-02-03 15:00:00,55.75,55.8,55.73,55.78,218615.0,50.9288,50.9745,50.9105,50.9562,218615.0
2021-02-03 15:30:00,55.78,55.79,55.64,55.64,364554.0,50.9562,50.9653,50.8283,50.8283,364554.0
2021-02-04 09:30:00,55.71,55.84,55.67,55.82,160804.0,50.8922,51.011,50.8557,50.9927,160804.0
2021-02-04 10:00:00,55.83,55.97,55.83,55.88,116135.0,51.0019,51.1298,51.0019,51.0475,116135.0
2021-02-04 10:30:00,55.89,55.97,55.8,55.97,109174.0,51.0567,51.1298,50.9745,51.1298,109174.0
2021-02-04 11:00:00,55.96,56.05,55.93,55.95,180789.0,51.1206,51.2028,51.0932,51.1115,180789.0
2021-02-04 11:30:00,55.95,56.0,55.9,55.92,75335.0,51.1115,51.1572,51.0658,51.0841,75335.0
2021-02-04 12:00:00,55.93,55.96,55.9,55.92,120680.0,51.0932,51.1206,51.0658,51.0841,120680.0
2021-02-04 12:30:00,55.92,55.95,55.89,55.93,46657.0,51.0841,51.1115,51.0567,51.0932,46657.0
2021-02-04 13:00:00,55.93,55.98,55.92,55.98,45036.0,51.0932,51.1389,51.0841,51.1389,45036.0
2021-02-04 13:30:00,55.98,56.01,55.96,55.97,47973.0,51.1389,51.1663,51.1206,51.1298,47973.0
2021-02-04 14:00:00,55.97,56.01,55.9,55.93,52982.0,51.1298,51.1663,51.0658,51.0932,52982.0
2021-02-04 14:30:00,55.93,55.97,55.89,55.93,47477.0,51.0932,51.1298,51.0567,51.0932,47477.0
2021-02-04 15:00:00,55.9,55.91,55.86,55.89,60073.0,51.0658,51.0749,51.0293,51.0567,60073.0
2021-02-04 15:30:00,55.89,55.99,55.84,55.97,601668.0,51.0567,51.148,51.011,51.1298,601668.0
2021-02-05 09:30:00,56.21,56.4,56.21,56.35,267142.0,51.349,51.5226,51.349,51.4769,267142.0
2021-02-05 10:00:00,56.36,56.39,56.26,56.29,141914.0,51.486,51.5134,51.3947,51.4221,141914.0
2021-02-05 10:30:00,56.29,56.42,56.29,56.39,53727.0,51.4221,51.5408,51.4221,51.5134,53727.0
2021-02-05 11:00:00,56.4,56.4,56.3,56.36,43672.0,51.5226,51.5226,51.4312,51.486,43672.0
2021-02-05 11:30:00,56.38,56.46,56.36,56.38,33309.0,51.5043,51.5774,51.486,51.5043,33309.0
2021-02-05 12:00:00,56.37,56.41,56.35,56.36,30445.0,51.4952,51.5317,51.4769,51.486,30445.0
2021-02-05 12:30:00,56.37,56.46,56.36,56.45,66853.0,51.4952,51.5774,51.486,51.5682,66853.0
2021-02-05 13:00:00,56.48,56.48,56.39,56.42,121186.0,51.5957,51.5957,51.5134,51.5408,121186.0
2021-02-05 13:30:00,56.41,56.44,56.38,56.4,43721.0,51.5317,51.5591,51.5043,51.5226,43721.0
2021-02-05 14:00:00,56.4,56.41,56.35,56.39,78137.0,51.5226,51.5317,51.4769,51.5134,78137.0
2021-02-05 14:30:00,56.39,56.41,56.31,56.33,51050.0,51.5134,51.5317,51.4404,51.4586,51050.0
2021-02-05 15:00:00,56.33,56.39,56.29,56.34,75031.0,51.4586,51.5134,51.4221,51.4678,75031.0
2021-02-05 15:30:00,56.34,56.4,56.32,56.37,590526.0,51.4678,51.5226,51.4495,51.4952,590526.0
2021-02-08 09:30:00,56.52,56.6,56.5,56.53,141479.0,51.6322,51.7053,51.6139,51.6413,141479.0
2021-02-08 10:00:00,56.54,56.61,56.52,56.54,152397.0,51.6505,51.7144,51.6322,51.6505,152397.0
2021-02-08 10:30:00,56.55,56.59,56.48,56.49,51210.0,51.6596,51.6961,51.5957,51.6048,51210.0
2021-02-08 11:00:00,56.5,56.51,56.4,56.47,58129.0,51.6139,51.6231,51.5226,51.5865,58129.0
2021-02-08 11:30:00,56.48,56.52,56.41,56.47,38428.0,51.5957,51.6322,51.5317,51.5865,38428.0
2021-02-08 12:00:00,56.48,56.48,56.42,56.43,33808.0,51.5957,51.5957,51.5408,51.55,33808.0
2021-02-08 12:30:00,56.42,56.43,56.37,56.4,32380.0,51.5408,51.55,51.4952,51.5226,32380.0
2021-02-08 13:00:00,56.39,56.44,56.38,56.41,132871.0,51.5134,51.5591,51.5043,51.5317,132871.0
2021-02-08 13:30:00,56.41,56.48,56.37,56.43,244425.0,51.5317,51.5957,51.4952,51.55,244425.0
2021-02-08 14:00:00,56.43,56.49,56.42,56.46,237833.0,51.55,51.6048,51.5408,51.5774,237833.0
2021-02-08 14:30:00,56.47,56.49,56.43,56.45,217042.0,51.5865,51.6048,51.55,51.5682,217042.0
2021-02-08 15:00:00,56.45,56.5,56.44,56.49,210244.0,51.5682,51.6139,51.5591,51.6048,210244.0
2021-02-08 15:30:00,56.49,56.65,56.46,56.64,741142.0,51.6048,51.751,51.5774,51.7418,741142.0
2021-02-09 09:30:00,56.59,56.69,56.59,56.62,205841.0,51.6961,51.7875,51.6961,51.7235,205841.0
2021-02-09 10:00:00,56.61,56.61,56.53,56.54,49488.0,51.7144,51.7144,51.6413,51.6505,49488.0
2021-02-09 10:30:00,56.55,56.58,56.5,56.52,45774.0,51.6596,51.687,51.6139,51.6322,45774.0
2021-02-09 11:00:00,56.5,56.55,56.47,56.52,98504.0,51.6139,51.6596,51.5865,51.6322,98504.0
2021-02-09 11:30:00,56.52,56.62,56.5,56.6,94275.0,51.6322,51.7235,51.6139,51.7053,94275.0
2021-02-09 12:00:00,56.6,56.71,56.6,56.71,32591.0,51.7053,51.8058,51.7053,51.8058,32591.0
2021-02-09 12:30:00,56.7,56.76,56.69,56.72,42416.0,51.7966,51.8514,51.7875,51.8149,42416.0
2021-02-09 13:00:00,56.72,56.72,56.65,56.67,52261.0,51.8149,51.8149,51.751,51.7692,52261.0
2021-02-09 13:30:00,56.67,56.7,56.66,56.69,171906.0,51.7692,51.7966,51.7601,51.7875,171906.0
2021-02-09 14:00:00,56.69,56.71,56.67,56.7,197339.0,51.7875,51.8058,51.7692,51.7966,197339.0
2021-02-09 14:30:00,56.69,56.76,56.69,56.75,182514.0,51.7875,51.8514,51.7875,51.8423,182514.0
2021-02-09 15:00:00,56.75,56.77,56.71,56.73,185118.0,51.8423,51.8606,51.8058,51.824,185118.0
2021-02-09 15:30:00,56.73,56.77,56.66,56.73,622397.0,51.824,51.8606,51.7601,51.824,622397.0
2021-02-10 09:30:00,56.93,56.98,56.84,56.88,245661.0,52.0067,52.0524,51.9245,51.9611,245661.0
2021-02-10 10:00:00,56.88,56.92,56.72,56.73,177922.0,51.9611,51.9976,51.8149,51.824,177922.0
2021-02-10 10:30:00,56.71,56.75,56.58,56.73,209249.0,51.8058,51.8423,51.687,51.824,209249.0
2021-02-10 11:00:00,56.73,56.75,56.66,56.68,127804.0,51.824,51.8423,51.7601,51.7784,127804.0
2021-02-10 11:30:00,56.68,56.71,56.61,56.65,59299.0,51.7784,51.8058,51.7144,51.751,59299.0
2021-02-10 12:00:00,56.65,56.65,56.52,56.59,85839.0,51.751,51.751,51.6322,51.6961,85839.0
2021-02-10 12:30:00,56.58,56.65,56.55,56.62,107987.0,51.687,51.751,51.6596,51.7235,107987.0
2021-02-10 13:00:00,56.61,56.66,56.58,56.65,62672.0,51.7144,51.7601,51.687,51.751,62672.0
2021-02-10 13:30:00,56.65,56.69,56.6,56.65,95627.0,51.751,51.7875,51.7053,51.751,95627.0
2021-02-10 14:00:00,56.65,56.74,56.62,56.74,89739.0,51.751,51.8332,51.7235,51.8332,89739.0
2021-02-10 14:30:00,56.74,56.78,56.72,56.76,169404.0,51.8332,51.8697,51.8149,51.8514,169404.0
2021-02-10 15:00:00,56.76,56.81,56.71,56.73,230825.0,51.8514,51.8971,51.8058,51.824,230825.0
2021-02-10 15:30:00,56.74,56.77,56.62,56.71,529975.0,51.8332,51.8606,51.7235,51.8058,529975.0
2021-02-11 09:30:00,56.78,56.81,56.6,56.61,324034.0,51.8697,51.8971,51.7053,51.7144,324034.0
2021-02-11 10:00:00,56.61,56.65,56.55,56.61,93678.0,51.7144,51.751,51.6596,51.7144,93678.0
2021-02-11 10:30:00,56.62,56.65,56.51,56.51,73867.0,51.7235,51.751,51.6231,51.6231,73867.0
2021-02-11 11:00:00,56.52,56.56,56.49,56.55,54552.0,51.6322,51.6687,51.6048,51.6596,54552.0
2021-02-11 11:30:00,56.55,56.62,56.54,56.55,48983.0,51.6596,51.7235,51.6505,51.6596,48983.0
2021-02-11 12:00:00,56.56,56.57,56.43,56.43,122590.0,51.6687,51.6779,51.55,51.55,122590.0
2021-02-11 12:30:00,56.43,56.45,56.31,56.43,95380.0,51.55,51.5682,51.4404,51.55,95380.0
2021-02-11 13:00:00,56.44,56.49,56.39,56.46,68219.0,51.5591,51.6048,51.5134,51.5774,68219.0
2021-02-11 13:30:00,56.46,56.49,56.42,56.42,86991.0,51.5774,51.6048,51.5408,51.5408,86991.0
2021-02-11 14:00:00,56.42,56.45,56.36,56.44,54231.0,51.5408,51.5682,51.486,51.5591,54231.0
2021-02-11 14:30:00,56.43,56.48,56.38,56.47,55987.0,51.55,51.5957,51.5043,51.5865,55987.0
2021-02-11 15:00:00,56.46,56.53,56.44,56.46,122758.0,51.5774,51.6413,51.5591,51.5774,122758.0
2021-02-11 15:30:00,56.47,56.54,56.44,56.51,424357.0,51.5865,51.6505,51.5591,51.6231,424357.0
2021-02-12 09:30:00,56.42,56.6,56.41,56.55,184421.0,51.5408,51.7053,51.5317,51.6596,184421.0
2021-02-12 10:00:00,56.56,56.56,56.48,56.51,59525.0,51.6687,51.6687,51.5957,51.6231,59525.0
2021-02-12 10:30:00,56.52,56.67,56.48,56.62,56857.0,51.6322,51.7692,51.5957,51.7235,56857.0
2021-02-12 11:00:00,56.62,56.62,56.57,56.59,43008.0,51.7235,51.7235,51.6779,51.6961,43008.0
2021-02-12 11:30:00,56.6,56.63,56.58,56.61,27482.0,51.7053,51.7327,51.687,51.7144,27482.0
2021-02-12 12:00:00,56.62,56.63,56.55,56.56,29513.0,51.7235,51.7327,51.6596,51.6687,29513.0
2021-02-12 12:30:00,56.56,56.59,56.55,56.56,71423.0,51.6687,51.6961,51.6596,51.6687,71423.0
2021-02-12 13:00:00,56.55,56.57,56.47,56.51,122961.0,51.6596,51.6779,51.5865,51.6231,122961.0
2021-02-12 13:30:00,56.51,56.55,56.5,56.52,87966.0,51.6231,51.6596,51.6139,51.6322,87966.0
2021-02-12 14:00:00,56.52,56.54,56.49,56.53,55324.0,51.6322,51.6505,51.6048,51.6413,55324.0
2021-02-12 14:30:00,56.54,56.56,56.51,56.54,109853.0,51.6505,51.6687,51.6231,51.6505,109853.0
2021-02-12 15:00:00,56.55,56.58,56.53,56.58,94548.0,51.6596,51.687,51.6413,51.687,94548.0
2021-02-12 15:30:00,56.58,56.78,56.57,56.75,719386.0,51.687,51.8697,51.6779,51.8423,719386.0
2021-02-16 09:30:00,56.76,56.79,56.54,56.54,218717.0,51.8514,51.8788,51.6505,51.6505,218717.0
2021-02-16 10:00:00,56.52,56.54,56.42,56.52,110752.0,51.6322,51.6505,51.5408,51.6322,110752.0
2021-02-16 10:30:00,56.53,56.54,56.3,56.41,107121.0,51.6413,51.6505,51.4312,51.5317,107121.0
2021-02-16 11:00:00,56.41,56.43,56.3,56.34,50824.0,51.5317,51.55,51.4312,51.4678,50824.0
2021-02-16 11:30:00,56.33,56.38,56.25,56.29,78283.0,51.4586,51.5043,51.3855,51.4221,78283.0
2021-02-16 12:00:00,56.28,56.42,56.27,56.42,243977.0,51.413,51.5408,51.4038,51.5408,243977.0
2021-02-16 12:30:00,56.42,56.42,56.33,56.35,35290.0,51.5408,51.5408,51.4586,51.4769,35290.0
2021-02-16 13:00:00,56.35,56.4,56.33,56.39,30535.0,51.4769,51.5226,51.4586,51.5134,30535.0
2021-02-16 13:30:00,56.39,56.43,56.36,56.38,47063.0,51.5134,51.55,51.486,51.5043,47063.0
2021-02-16 14:00:00,56.38,56.39,56.33,56.36,46243.0,51.5043,51.5134,51.4586,51.486,46243.0
2021-02-16 14:30:00,56.38,56.39,56.28,56.34,81852.0,51.5043,51.5134,51.413,51.4678,81852.0
2021-02-16 15:00:00,56.34,56.38,56.29,56.33,131360.0,51.4678,51.5043,51.4221,51.4586,131360.0
2021-02-16 15:30:00,56.31,56.36,56.23,56.27,669808.0,51.4404,51.486,51.3673,51.4038,669808.0
2021-02-17 09:30:00,56.18,56.42,56.13,56.33,489581.0,51.3216,51.5408,51.2759,51.4586,489581.0
2021-02-17 10:00:00,56.33,56.48,56.32,56.47,182762.0,51.4586,51.5957,51.4495,51.5865,182762.0
2021-02-17 10:30:00,56.46,56.56,56.43,56.47,196167.0,51.5774,51.6687,51.55,51.5865,196167.0
2021-02-17 11:00:00,56.46,56.49,56.39,56.46,190446.0,51.5774,51.6048,51.5134,51.5774,190446.0
2021-02-17 11:30:00,56.45,56.53,56.39,56.51,172303.0,51.5682,51.6413,51.5134,51.6231,172303.0
2021-02-17 12:00:00,56.51,56.52,56.46,56.5,66865.0,51.6231,51.6322,51.5774,51.6139,66865.0
2021-02-17 12:30:00,56.5,56.52,56.43,56.43,497194.0,51.6139,51.6322,51.55,51.55,497194.0
2021-02-17 13:00:00,56.43,56.48,56.42,56.46,119195.0,51.55,51.5957,51.5408,51.5774,119195.0
2021-02-17 13:30:00,56.46,56.5,56.45,56.47,111317.0,51.5774,51.6139,51.5682,51.5865,111317.0
2021-02-17 14:00:00,56.47,56.54,56.46,56.49,103814.0,51.5865,51.6505,51.5774,51.6048,103814.0
2021-02-17 14:30:00,56.49,56.58,56.47,56.58,63896.0,51.6048,51.687,51.5865,51.687,63896.0
2021-02-17 15:00:00,56.57,56.6,56.54,56.6,154303.0,51.6779,51.7053,51.6505,51.7053,154303.0
2021-02-17 15:30:00,56.59,56.64,56.57,56.63,1086147.0,51.6961,51.7418,51.6779,51.7327,1086147.0
2021-02-18 09:30:00,56.34,56.5,56.29,56.5,230928.0,51.4678,51.6139,51.4221,51.6139,230928.0
2021-02-18 10:00:00,56.5,56.52,56.35,56.51,144032.0,51.6139,51.6322,51.4769,51.6231,144032.0
2021-02-18 10:30:00,56.5,56.64,56.41,56.6,72001.0,51.6139,51.7418,51.5317,51.7053,72001.0
2021-02-18 11:00:00,56.6,56.66,56.56,56.58,194708.0,51.7053,51.7601,51.6687,51.687,194708.0
2021-02-18 11:30:00,56.57,56.58,56.48,56.54,60458.0,51.6779,51.687,51.5957,51.6505,60458.0
2021-02-18 12:00:00,56.54,56.6,56.5,56.58,121406.0,51.6505,51.7053,51.6139,51.687,121406.0
2021-02-18 12:30:00,56.59,56.63,56.56,56.6,66698.0,51.6961,51.7327,51.6687,51.7053,66698.0
2021-02-18 13:00:00,56.6,56.69,56.55,56.69,144946.0,51.7053,51.7875,51.6596,51.7875,144946.0
2021-02-18 13:30:00,56.69,56.71,56.66,56.69,67308.0,51.7875,51.8058,51.7601,51.7875,67308.0
2021-02-18 14:00:00,56.69,56.77,56.68,56.73,69802.0,51.7875,51.8606,51.7784,51.824,69802.0
2021-02-18 14:30:00,56.73,56.76,56.69,56.73,71552.0,51.824,51.8514,51.7875,51.824,71552.0
2021-02-18 15:00:00,56.73,56.75,56.7,56.72,117089.0,51.824,51.8423,51.7966,51.8149,117089.0
2021-02-18 15:30:00,56.72,56.74,56.62,56.66,1052142.0,51.8149,51.8332,51.7235,51.7601,1052142.0
2021-02-19 09:30:00,56.72,56.76,56.5,56.59,190613.0,51.8149,51.8514,51.6139,51.6961,190613.0
2021-02-19 10:00:00,56.61,56.61,56.48,56.53,106555.0,51.7144,51.7144,51.5957,51.6413,106555.0
2021-02-19 10:30:00,56.55,56.55,56.43,56.45,87143.0,51.6596,51.6596,51.55,51.5682,87143.0
2021-02-19 11:00:00,56.45,56.49,56.43,56.48,67465.0,51.5682,51.6048,51.55,51.5957,67465.0
2021-02-19 11:30:00,56.48,56.5,56.44,56.46,33817.0,51.5957,51.6139,51.5591,51.5774,33817.0
2021-02-19 12:00:00,56.47,56.47,56.37,56.4,57299.0,51.5865,51.5865,51.4952,51.5226,57299.0
2021-02-19 12:30:00,56.4,56.42,56.36,56.39,49236.0,51.5226,51.5408,51.486,51.5134,49236.0
2021-02-19 13:00:00,56.39,56.39,56.32,56.32,53228.0,51.5134,51.5134,51.4495,51.4495,53228.0
2021-02-19 13:30:00,56.32,56.35,56.28,56.33,44558.0,51.4495,51.4769,51.413,51.4586,44558.0
2021-02-19 14:00:00,56.33,56.34,56.15,56.15,109386.0,51.4586,51.4678,51.2942,51.2942,109386.0
2021-02-19 14:30:00,56.16,56.21,56.15,56.17,72838.0,51.3033,51.349,51.2942,51.3125,72838.0
2021-02-19 15:00:00,56.18,56.23,56.15,56.21,109825.0,51.3216,51.3673,51.2942,51.349,109825.0
2021-02-19 15:30:00,56.22,56.25,56.01,56.06,1151279.0,51.3581,51.3855,51.1663,51.212,1151279.0
2021-02-22 09:30:00,55.76,55.8,55.62,55.65,280930.0,51.0114,51.048,50.8833,50.9107,280930.0
2021-02-22 10:00:00,55.65,55.68,55.46,55.51,197878.0,50.9107,50.9382,50.7369,50.7827,197878.0
2021-02-22 10:30:00,55.5,55.61,55.48,55.55,130631.0,50.7735,50.8742,50.7552,50.8193,130631.0
2021-02-22 11:00:00,55.55,55.58,55.51,55.55,109465.0,50.8193,50.8467,50.7827,50.8193,109465.0
2021-02-22 11:30:00,55.55,55.56,55.51,55.55,121068.0,50.8193,50.8284,50.7827,50.8193,121068.0
2021-02-22 12:00:00,55.55,55.59,55.52,55.57,66312.0,50.8193,50.8559,50.7918,50.8376,66312.0
2021-02-22 12:30:00,55.57,55.65,55.56,55.64,52491.0,50.8376,50.9107,50.8284,50.9016,52491.0
2021-02-22 13:00:00,55.64,55.73,55.63,55.73,59934.0,50.9016,50.9839,50.8925,50.9839,59934.0
2021-02-22 13:30:00,55.73,55.77,55.72,55.74,45446.0,50.9839,51.0205,50.9748,50.9931,45446.0
2021-02-22 14:00:00,55.75,55.75,55.69,55.74,47337.0,51.0022,51.0022,50.9473,50.9931,47337.0
2021-02-22 14:30:00,55.73,55.77,55.72,55.74,69101.0,50.9839,51.0205,50.9748,50.9931,69101.0
2021-02-22 15:00:00,55.74,55.76,55.71,55.75,154167.0,50.9931,51.0114,50.9656,51.0022,154167.0
2021-02-22 15:30:00,55.75,55.8,55.67,55.7,683353.0,51.0022,51.048,50.929,50.9565,683353.0
2021-02-23 09:30:00,55.64,55.85,55.48,55.51,754194.0,50.9016,51.0937,50.7552,50.7827,754194.0
2021-02-23 10:00:00,55.5,55.52,55.27,55.33,385684.0,50.7735,50.7918,50.5631,50.618,385684.0
2021-02-23 10:30:00,55.32,55.48,55.27,55.46,297741.0,50.6089,50.7552,50.5631,50.7369,297741.0
2021-02-23 11:00:00,55.47,55.57,55.47,55.5,262441.0,50.7461,50.8376,50.7461,50.7735,262441.0
2021-02-23 11:30:00,55.5,55.58,55.47,55.51,125926.0,50.7735,50.8467,50.7461,50.7827,125926.0
2021-02-23 12:00:00,55.49,55.49,55.38,55.47,248128.0,50.7644,50.7644,50.6637,50.7461,248128.0
2021-02-23 12:30:00,55.45,55.51,55.38,55.39,153437.0,50.7278,50.7827,50.6637,50.6729,153437.0
2021-02-23 13:00:00,55.39,55.61,55.37,55.6,187632.0,50.6729,50.8742,50.6546,50.865,187632.0
2021-02-23 13:30:00,55.59,55.62,55.55,55.59,101893.0,50.8559,50.8833,50.8193,50.8559,101893.0
2021-02-23 14:00:00,55.58,55.62,55.55,55.59,137461.0,50.8467,50.8833,50.8193,50.8559,137461.0
2021-02-23 14:30:00,55.59,55.7,55.51,55.68,191313.0,50.8559,50.9565,50.7827,50.9382,191313.0
2021-02-23 15:00:00,55.67,55.82,55.65,55.8,424469.0,50.929,51.0663,50.9107,51.048,424469.0
2021-02-23 15:30:00,55.8,55.83,55.62,55.63,621313.0,51.048,51.0754,50.8833,50.8925,621313.0
2021-02-24 09:30:00,55.51,55.62,55.37,55.41,452115.0,50.7827,50.8833,50.6546,50.6912,452115.0
2021-02-24 10:00:00,55.41,55.57,55.37,55.53,348104.0,50.6912,50.8376,50.6546,50.801,348104.0
2021-02-24 10:30:00,55.53,55.6,55.47,55.59,250994.0,50.801,50.865,50.7461,50.8559,250994.0
2021-02-24 11:00:00,55.59,55.64,55.54,55.6,170284.0,50.8559,50.9016,50.8101,50.865,170284.0
2021-02-24 11:30:00,55.6,55.66,55.59,55.64,45220.0,50.865,50.9199,50.8559,50.9016,45220.0
2021-02-24 12:00:00,55.64,55.67,55.59,55.62,240382.0,50.9016,50.929,50.8559,50.8833,240382.0
2021-02-24 12:30:00,55.63,55.69,55.62,55.67,73874.0,50.8925,50.9473,50.8833,50.929,73874.0
2021-02-24 13:00:00,55.67,55.76,55.66,55.75,172570.0,50.929,51.0114,50.9199,51.0022,172570.0
2021-02-24 13:30:00,55.74,55.8,55.74,55.76,214167.0,50.9931,51.048,50.9931,51.0114,214167.0
2021-02-24 14:00:00,55.77,55.78,55.68,55.71,167527.0,51.0205,51.0297,50.9382,50.9656,167527.0
2021-02-24 14:30:00,55.71,55.72,55.62,55.64,113653.0,50.9656,50.9748,50.8833,50.9016,113653.0
2021-02-24 15:00:00,55.64,55.71,55.63,55.7,153173.0,50.9016,50.9656,50.8925,50.9565,153173.0
2021-02-24 15:30:00,55.69,55.72,55.6,55.6,587612.0,50.9473,50.9748,50.865,50.865,587612.0
2021-02-25 09:30:00,55.53,55.83,55.48,55.75,270424.0,50.801,51.0754,50.7552,51.0022,270424.0
2021-02-25 10:00:00,55.75,55.79,55.64,55.68,295572.0,51.0022,51.0388,50.9016,50.9382,295572.0
2021-02-25 10:30:00,55.69,55.69,55.55,55.64,344688.0,50.9473,50.9473,50.8193,50.9016,344688.0
2021-02-25 11:00:00,55.64,55.71,55.55,55.58,279251.0,50.9016,50.9656,50.8193,50.8467,279251.0
2021-02-25 11:30:00,55.56,55.58,55.37,55.43,265864.0,50.8284,50.8467,50.6546,50.7095,265864.0
2021-02-25 12:00:00,55.42,55.52,55.38,55.42,349972.0,50.7003,50.7918,50.6637,50.7003,349972.0
2021-02-25 12:30:00,55.41,55.42,55.11,55.12,492279.0,50.6912,50.7003,50.4167,50.4259,492279.0
2021-02-25 13:00:00,55.11,55.27,54.98,55.2,611967.0,50.4167,50.5631,50.2978,50.4991,611967.0
2021-02-25 13:30:00,55.21,55.22,55.07,55.12,532388.0,50.5082,50.5174,50.3801,50.4259,532388.0
2021-02-25 14:00:00,55.11,55.35,55.07,55.34,362895.0,50.4167,50.6363,50.3801,50.6271,362895.0
2021-02-25 14:30:00,55.32,55.32,55.11,55.14,458647.0,50.6089,50.6089,50.4167,50.4442,458647.0
2021-02-25 15:00:00,55.13,55.18,54.98,55.01,783637.0,50.435,50.4808,50.2978,50.3253,783637.0
2021-02-25 15:30:00,55.01,55.18,54.88,55.03,1943953.0,50.3253,50.4808,50.2063,50.3435,1943953.0
2021-02-26 09:30:00,55.23,55.23,54.94,55.01,999752.0,50.5265,50.5265,50.2612,50.3253,999752.0
2021-02-26 10:00:00,54.99,55.06,54.63,54.66,1176837.0,50.307,50.371,49.9776,50.0051,1176837.0
2021-02-26 10:30:00,54.66,54.99,54.65,54.91,1071998.0,50.0051,50.307,49.9959,50.2338,1071998.0
2021-02-26 11:00:00,54.9,55.0,54.72,54.73,478436.0,50.2246,50.3161,50.06,50.0691,478436.0
2021-02-26 11:30:00,54.72,54.96,54.72,54.87,232442.0,50.06,50.2795,50.06,50.1972,232442.0
2021-02-26 12:00:00,54.88,55.07,54.83,54.99,179626.0,50.2063,50.3801,50.1606,50.307,179626.0
2021-02-26 12:30:00,55.01,55.04,54.91,54.91,101927.0,50.3253,50.3527,50.2338,50.2338,101927.0
2021-02-26 13:00:00,54.9,54.95,54.79,54.93,155642.0,50.2246,50.2704,50.124,50.2521,155642.0
2021-02-26 13:30:00,54.93,54.94,54.64,54.66,208523.0,50.2521,50.2612,49.9868,50.0051,208523.0
2021-02-26 14:00:00,54.65,54.71,54.53,54.62,306476.0,49.9959,50.0508,49.8861,49.9685,306476.0
2021-02-26 14:30:00,54.62,54.77,54.6,54.72,296547.0,49.9685,50.1057,49.9502,50.06,296547.0
2021-02-26 15:00:00,54.72,54.87,54.68,54.7,252073.0,50.06,50.1972,50.0234,50.0417,252073.0
2021-02-26 15:30:00,54.69,54.86,54.43,54.43,1417119.0,50.0325,50.188,49.7946,49.7946,1417119.0
2021-03-01 09:30:00,54.79,55.24,54.79,55.14,408145.0,50.124,50.5357,50.124,50.4442,408145.0
2021-03-01 10:00:00,55.15,55.25,55.1,55.23,364213.0,50.4533,50.5448,50.4076,50.5265,364213.0
2021-03-01 10:30:00,55.24,55.33,55.23,55.3,99362.0,50.5357,50.618,50.5265,50.5906,99362.0
2021-03-01 11:00:00,55.3,55.32,55.21,55.24,175638.0,50.5906,50.6089,50.5082,50.5357,175638.0
2021-03-01 11:30:00,55.25,55.38,55.24,55.37,46797.0,50.5448,50.6637,50.5357,50.6546,46797.0
2021-03-01 12:00:00,55.38,55.46,55.38,55.41,92622.0,50.6637,50.7369,50.6637,50.6912,92622.0
2021-03-01 12:30:00,55.41,55.44,55.34,55.34,74898.0,50.6912,50.7186,50.6271,50.6271,74898.0
2021-03-01 13:00:00,55.35,55.38,55.31,55.38,88029.0,50.6363,50.6637,50.5997,50.6637,88029.0
2021-03-01 13:30:00,55.39,55.5,55.39,55.46,124226.0,50.6729,50.7735,50.6729,50.7369,124226.0
2021-03-01 14:00:00,55.46,55.57,55.45,55.5,209743.0,50.7369,50.8376,50.7278,50.7735,209743.0
2021-03-01 14:30:00,55.5,55.54,55.47,55.47,107843.0,50.7735,50.8101,50.7461,50.7461,107843.0
2021-03-01 15:00:00,55.47,55.48,55.38,55.44,110861.0,50.7461,50.7552,50.6637,50.7186,110861.0
2021-03-01 15:30:00,55.44,55.45,55.17,55.24,1076776.0,50.7186,50.7278,50.4716,50.5357,1076776.0
2021-03-02 09:30:00,55.24,55.37,55.16,55.25,372850.0,50.5357,50.6546,50.4625,50.5448,372850.0
2021-03-02 10:00:00,55.23,55.23,54.94,54.94,228092.0,50.5265,50.5265,50.2612,50.2612,228092.0
2021-03-02 10:30:00,54.94,55.05,54.94,55.04,294250.0,50.2612,50.3618,50.2612,50.3527,294250.0
2021-03-02 11:00:00,55.04,55.1,54.94,55.1,237890.0,50.3527,50.4076,50.2612,50.4076,237890.0
2021-03-02 11:30:00,55.1,55.11,55.0,55.08,84444.0,50.4076,50.4167,50.3161,50.3893,84444.0
2021-03-02 12:00:00,55.07,55.24,55.07,55.19,159441.0,50.3801,50.5357,50.3801,50.4899,159441.0
2021-03-02 12:30:00,55.18,55.29,55.18,55.23,63200.0,50.4808,50.5814,50.4808,50.5265,63200.0
2021-03-02 13:00:00,55.24,55.33,55.24,55.28,71101.0,50.5357,50.618,50.5357,50.5723,71101.0
2021-03-02 13:30:00,55.29,55.38,55.29,55.33,315576.0,50.5814,50.6637,50.5814,50.618,315576.0
2021-03-02 14:00:00,55.33,55.36,55.28,55.3,268146.0,50.618,50.6454,50.5723,50.5906,268146.0
2021-03-02 14:30:00,55.3,55.38,55.29,55.34,237405.0,50.5906,50.6637,50.5814,50.6271,237405.0
2021-03-02 15:00:00,55.34,55.39,55.21,55.22,310961.0,50.6271,50.6729,50.5082,50.5174,310961.0
2021-03-02 15:30:00,55.21,55.26,55.05,55.07,1044864.0,50.5082,50.554,50.3618,50.3801,1044864.0
2021-03-03 09:30:00,54.93,54.98,54.65,54.66,602541.0,50.2521,50.2978,49.9959,50.0051,602541.0
2021-03-03 10:00:00,54.66,54.74,54.58,54.7,602506.0,50.0051,50.0782,49.9319,50.0417,602506.0
2021-03-03 10:30:00,54.71,54.79,54.62,54.72,676783.0,50.0508,50.124,49.9685,50.06,676783.0
2021-03-03 11:00:00,54.72,54.88,54.68,54.87,258870.0,50.06,50.2063,50.0234,50.1972,258870.0
2021-03-03 11:30:00,54.88,54.91,54.8,54.87,238562.0,50.2063,50.2338,50.1331,50.1972,238562.0
2021-03-03 12:00:00,54.86,54.88,54.8,54.83,134396.0,50.188,50.2063,50.1331,50.1606,134396.0
2021-03-03 12:30:00,54.83,54.86,54.75,54.75,104740.0,50.1606,50.188,50.0874,50.0874,104740.0
2021-03-03 13:00:00,54.75,54.87,54.71,54.84,181214.0,50.0874,50.1972,50.0508,50.1697,181214.0
2021-03-03 13:30:00,54.84,54.84,54.73,54.79,245498.0,50.1697,50.1697,50.0691,50.124,245498.0
2021-03-03 14:00:00,54.8,54.86,54.77,54.85,223293.0,50.1331,50.188,50.1057,50.1789,223293.0
2021-03-03 14:30:00,54.84,54.86,54.72,54.85,451609.0,50.1697,50.188,50.06,50.1789,451609.0
2021-03-03 15:00:00,54.84,54.85,54.66,54.71,345540.0,50.1697,50.1789,50.0051,50.0508,345540.0
2021-03-03 15:30:00,54.7,54.75,54.47,54.49,1938877.0,50.0417,50.0874,49.8312,49.8495,1938877.0
2021-03-04 09:30:00,54.49,54.6,54.43,54.6,707949.0,49.8495,49.9502,49.7946,49.9502,707949.0
2021-03-04 10:00:00,54.61,54.63,54.44,54.57,845793.0,49.9593,49.9776,49.8038,49.9227,845793.0
2021-03-04 10:30:00,54.56,54.77,54.56,54.62,583407.0,49.9136,50.1057,49.9136,49.9685,583407.0
2021-03-04 11:00:00,54.64,54.74,54.62,54.69,633534.0,49.9868,50.0782,49.9685,50.0325,633534.0
2021-03-04 11:30:00,54.69,54.86,54.68,54.82,359731.0,50.0325,50.188,50.0234,50.1514,359731.0
2021-03-04 12:00:00,54.82,54.9,54.36,54.43,901796.0,50.1514,50.2246,49.7306,49.7946,901796.0
2021-03-04 12:30:00,54.42,54.44,54.02,54.08,1071150.0,49.7855,49.8038,49.4196,49.4745,1071150.0
2021-03-04 13:00:00,54.07,54.2,53.95,54.12,1148120.0,49.4653,49.5842,49.3555,49.511,1148120.0
2021-03-04 13:30:00,54.12,54.12,53.62,53.65,1094626.0,49.511,49.511,49.0536,49.0811,1094626.0
2021-03-04 14:00:00,53.64,54.15,53.64,54.13,870770.0,49.0719,49.5385,49.0719,49.5202,870770.0
2021-03-04 14:30:00,54.12,54.15,53.92,54.08,909345.0,49.511,49.5385,49.3281,49.4745,909345.0
2021-03-04 15:00:00,54.07,54.09,53.78,53.94,1151281.0,49.4653,49.4836,49.2,49.3464,1151281.0
2021-03-04 15:30:00,53.94,54.04,53.77,53.95,2238628.0,49.3464,49.4379,49.1909,49.3555,2238628.0
2021-03-05 09:30:00,54.36,54.36,54.05,54.2,798096.0,49.7306,49.7306,49.447,49.5842,798096.0
2021-03-05 10:00:00,54.21,54.42,54.19,54.26,909001.0,49.5934,49.7855,49.5751,49.6391,909001.0
2021-03-05 10:30:00,54.26,54.38,54.15,54.18,575903.0,49.6391,49.7489,49.5385,49.5659,575903.0
2021-03-05 11:00:00,54.19,54.33,54.16,54.3,827229.0,49.5751,49.7032,49.5476,49.6757,827229.0
2021-03-05 11:30:00,54.3,54.42,54.15,54.41,1003746.0,49.6757,49.7855,49.5385,49.7764,1003746.0
2021-03-05 12:00:00,54.41,54.65,54.41,54.64,1238001.0,49.7764,49.9959,49.7764,49.9868,1238001.0
2021-03-05 12:30:00,54.63,54.66,54.54,54.58,631442.0,49.9776,50.0051,49.8953,49.9319,631442.0
2021-03-05 13:00:00,54.57,54.78,54.52,54.75,609526.0,49.9227,50.1148,49.877,50.0874,609526.0
2021-03-05 13:30:00,54.76,54.87,54.73,54.84,521380.0,50.0965,50.1972,50.0691,50.1697,521380.0
2021-03-05 14:00:00,54.85,54.94,54.72,54.93,762705.0,50.1789,50.2612,50.06,50.2521,762705.0
2021-03-05 14:30:00,54.93,55.04,54.93,55.01,591276.0,50.2521,50.3527,50.2521,50.3253,591276.0
2021-03-05 15:00:00,55.02,55.12,54.97,55.07,656336.0,50.3344,50.4259,50.2887,50.3801,656336.0
2021-03-05 15:30:00,55.08,55.26,55.05,55.12,2021777.0,50.3893,50.554,50.3618,50.4259,2021777.0
2021-03-08 09:30:00,55.18,55.41,55.08,55.23,879950.0,50.4808,50.6912,50.3893,50.5265,879950.0
2021-03-08 10:00:00,55.24,55.62,55.22,55.6,752310.0,50.5357,50.8833,50.5174,50.865,752310.0
2021-03-08 10:30:00,55.6,55.62,55.46,55.57,582243.0,50.865,50.8833,50.7369,50.8376,582243.0
2021-03-08 11:00:00,55.57,55.73,55.54,55.73,344262.0,50.8376,50.9839,50.8101,50.9839,344262.0
2021-03-08 11:30:00,55.73,55.74,55.58,55.58,301627.0,50.9839,50.9931,50.8467,50.8467,301627.0
2021-03-08 12:00:00,55.58,55.74,55.58,55.73,238025.0,50.8467,50.9931,50.8467,50.9839,238025.0
2021-03-08 12:30:00,55.73,55.88,55.73,55.85,330055.0,50.9839,51.1212,50.9839,51.0937,330055.0
2021-03-08 13:00:00,55.85,55.95,55.84,55.92,274252.0,51.0937,51.1852,51.0846,51.1578,274252.0
2021-03-08 13:30:00,55.93,55.93,55.69,55.71,205689.0,51.1669,51.1669,50.9473,50.9656,205689.0
2021-03-08 14:00:00,55.7,55.87,55.7,55.8,242015.0,50.9565,51.112,50.9565,51.048,242015.0
2021-03-08 14:30:00,55.8,55.82,55.56,55.67,164067.0,51.048,51.0663,50.8284,50.929,164067.0
2021-03-08 15:00:00,55.67,55.67,55.42,55.47,419100.0,50.929,50.929,50.7003,50.7461,419100.0
2021-03-08 15:30:00,55.46,55.52,55.23,55.23,1076074.0,50.7369,50.7918,50.5265,50.5265,1076074.0
2021-03-09 09:30:00,55.54,55.97,55.54,55.97,1039857.0,50.8101,51.2035,50.8101,51.2035,1039857.0
2021-03-09 10:00:00,55.97,56.07,55.93,56.02,778497.0,51.2035,51.295,51.1669,51.2492,778497.0
2021-03-09 10:30:00,56.02,56.07,55.87,55.91,370534.0,51.2492,51.295,51.112,51.1486,370534.0
2021-03-09 11:00:00,55.91,55.95,55.87,55.88,294417.0,51.1486,51.1852,51.112,51.1212,294417.0
2021-03-09 11:30:00,55.88,55.94,55.84,55.94,180331.0,51.1212,51.1761,51.0846,51.1761,180331.0
2021-03-09 12:00:00,55.94,56.03,55.93,56.02,196889.0,51.1761,51.2584,51.1669,51.2492,196889.0
2021-03-09 12:30:00,56.01,56.06,55.96,55.98,77553.0,51.2401,51.2858,51.1943,51.2126,77553.0
2021-03-09 13:00:00,55.98,56.06,55.96,55.99,67059.0,51.2126,51.2858,51.1943,51.2218,67059.0
2021-03-09 13:30:00,56.0,56.02,55.94,55.95,86234.0,51.2309,51.2492,51.1761,51.1852,86234.0
2021-03-09 14:00:00,55.95,55.98,55.9,55.92,78228.0,51.1852,51.2126,51.1395,51.1578,78228.0
2021-03-09 14:30:00,55.93,55.99,55.84,55.86,118299.0,51.1669,51.2218,51.0846,51.1029,118299.0
2021-03-09 15:00:00,55.85,55.86,55.76,55.77,85270.0,51.0937,51.1029,51.0114,51.0205,85270.0
2021-03-09 15:30:00,55.75,55.78,55.52,55.53,2036347.0,51.0022,51.0297,50.7918,50.801,2036347.0
2021-03-10 09:30:00,55.77,55.91,55.59,55.87,1048104.0,51.0205,51.1486,50.8559,51.112,1048104.0
2021-03-10 10:00:00,55.87,55.91,55.73,55.85,921392.0,51.112,51.1486,50.9839,51.0937,921392.0
2021-03-10 10:30:00,55.85,55.97,55.74,55.94,695948.0,51.0937,51.2035,50.9931,51.1761,695948.0
2021-03-10 11:00:00,55.94,56.0,55.9,55.97,568986.0,51.1761,51.2309,51.1395,51.2035,568986.0
2021-03-10 11:30:00,55.98,56.02,55.94,55.98,305420.0,51.2126,51.2492,51.1761,51.2126,305420.0
2021-03-10 12:00:00,55.98,56.04,55.97,56.03,227442.0,51.2126,51.2675,51.2035,51.2584,227442.0
2021-03-10 12:30:00,56.04,56.13,56.03,56.11,256587.0,51.2675,51.3499,51.2584,51.3316,256587.0
2021-03-10 13:00:00,56.12,56.19,56.01,56.12,686948.0,51.3407,51.4048,51.2401,51.3407,686948.0
2021-03-10 13:30:00,56.13,56.15,56.05,56.1,262302.0,51.3499,51.3682,51.2767,51.3224,262302.0
2021-03-10 14:00:00,56.09,56.15,56.05,56.1,275343.0,51.3133,51.3682,51.2767,51.3224,275343.0
2021-03-10 14:30:00,56.1,56.21,56.1,56.12,384094.0,51.3224,51.4231,51.3224,51.3407,384094.0
2021-03-10 15:00:00,56.13,56.14,56.06,56.12,301948.0,51.3499,51.359,51.2858,51.3407,301948.0
2021-03-10 15:30:00,56.12,56.13,55.97,56.0,907117.0,51.3407,51.3499,51.2035,51.2309,907117.0
2021-03-11 09:30:00,56.05,56.14,55.97,56.13,805409.0,51.2767,51.359,51.2035,51.3499,805409.0
2021-03-11 10:00:00,56.11,56.14,55.96,56.01,271240.0,51.3316,51.359,51.1943,51.2401,271240.0
2021-03-11 10:30:00,56.05,56.16,56.0,56.13,168173.0,51.2767,51.3773,51.2309,51.3499,168173.0
2021-03-11 11:00:00,56.15,56.27,56.14,56.2,325723.0,51.3682,51.4779,51.359,51.4139,325723.0
2021-03-11 11:30:00,56.2,56.26,56.18,56.21,132795.0,51.4139,51.4688,51.3956,51.4231,132795.0
2021-03-11 12:00:00,56.22,56.31,56.22,56.24,73446.0,51.4322,51.5145,51.4322,51.4505,73446.0
2021-03-11 12:30:00,56.25,56.31,56.25,56.3,58338.0,51.4597,51.5145,51.4597,51.5054,58338.0
2021-03-11 13:00:00,56.3,56.38,56.27,56.28,189767.0,51.5054,51.5786,51.4779,51.4871,189767.0
2021-03-11 13:30:00,56.28,56.31,56.25,56.27,172184.0,51.4871,51.5145,51.4597,51.4779,172184.0
2021-03-11 14:00:00,56.27,56.34,56.27,56.29,181016.0,51.4779,51.542,51.4779,51.4962,181016.0
2021-03-11 14:30:00,56.29,56.29,56.15,56.16,170151.0,51.4962,51.4962,51.3682,51.3773,170151.0
2021-03-11 15:00:00,56.15,56.18,56.1,56.14,71610.0,51.3682,51.3956,51.3224,51.359,71610.0
2021-03-11 15:30:00,56.13,56.13,56.0,56.02,780416.0,51.3499,51.3499,51.2309,51.2492,780416.0
2021-03-12 09:30:00,55.95,56.17,55.95,56.1,463133.0,51.1852,51.3865,51.1852,51.3224,463133.0
2021-03-12 10:00:00,56.1,56.14,56.02,56.05,309125.0,51.3224,51.359,51.2492,51.2767,309125.0
2021-03-12 10:30:00,56.04,56.13,56.01,56.12,240692.0,51.2675,51.3499,51.2401,51.3407,240692.0
2021-03-12 11:00:00,56.12,56.12,55.98,56.03,324411.0,51.3407,51.3407,51.2126,51.2584,324411.0
2021-03-12 11:30:00,56.03,56.07,56.0,56.05,215685.0,51.2584,51.295,51.2309,51.2767,215685.0
2021-03-12 12:00:00,56.05,56.1,56.01,56.09,297793.0,51.2767,51.3224,51.2401,51.3133,297793.0
2021-03-12 12:30:00,56.09,56.13,56.07,56.1,167723.0,51.3133,51.3499,51.295,51.3224,167723.0
2021-03-12 13:00:00,56.1,56.18,56.09,56.18,166917.0,51.3224,51.3956,51.3133,51.3956,166917.0
2021-03-12 13:30:00,56.19,56.26,56.16,56.23,143145.0,51.4048,51.4688,51.3773,51.4414,143145.0
2021-03-12 14:00:00,56.23,56.26,56.21,56.22,152132.0,51.4414,51.4688,51.4231,51.4322,152132.0
2021-03-12 14:30:00,56.22,56.26,56.19,56.22,163638.0,51.4322,51.4688,51.4048,51.4322,163638.0
2021-03-12 15:00:00,56.23,56.23,56.15,56.22,182349.0,51.4414,51.4414,51.3682,51.4322,182349.0
2021-03-12 15:30:00,56.22,56.28,56.2,56.25,521296.0,51.4322,51.4871,51.4139,51.4597,521296.0
2021-03-15 09:30:00,56.33,56.52,56.3,56.45,432178.0,51.5328,51.7067,51.5054,51.6426,432178.0
2021-03-15 10:00:00,56.44,56.45,56.26,56.27,125181.0,51.6335,51.6426,51.4688,51.4779,125181.0
2021-03-15 10:30:00,56.28,56.42,56.21,56.41,155002.0,51.4871,51.6152,51.4231,51.606,155002.0
2021-03-15 11:00:00,56.41,56.45,56.32,56.32,144179.0,51.606,51.6426,51.5237,51.5237,144179.0
2021-03-15 11:30:00,56.33,56.41,56.27,56.41,103703.0,51.5328,51.606,51.4779,51.606,103703.0
2021-03-15 12:00:00,56.4,56.49,56.4,56.49,178644.0,51.5969,51.6792,51.5969,51.6792,178644.0
2021-03-15 12:30:00,56.49,56.5,56.44,56.48,181804.0,51.6792,51.6884,51.6335,51.6701,181804.0
2021-03-15 13:00:00,56.48,56.51,56.46,56.51,148048.0,51.6701,51.6975,51.6518,51.6975,148048.0
2021-03-15 13:30:00,56.51,56.61,56.49,56.6,246889.0,51.6975,51.789,51.6792,51.7798,246889.0
2021-03-15 14:00:00,56.6,56.66,56.6,56.64,180591.0,51.7798,51.8347,51.7798,51.8164,180591.0
2021-03-15 14:30:00,56.65,56.65,56.59,56.6,113760.0,51.8256,51.8256,51.7707,51.7798,113760.0
2021-03-15 15:00:00,56.6,56.62,56.53,56.55,214257.0,51.7798,51.7981,51.7158,51.7341,214257.0
2021-03-15 15:30:00,56.55,56.8,56.49,56.79,1133907.0,51.7341,51.9628,51.6792,51.9537,1133907.0
2021-03-16 09:30:00,56.76,56.96,56.68,56.88,364493.0,51.9262,52.1092,51.853,52.036,364493.0
2021-03-16 10:00:00,56.86,56.9,56.8,56.85,140128.0,52.0177,52.0543,51.9628,52.0086,140128.0
2021-03-16 10:30:00,56.85,56.88,56.82,56.84,160709.0,52.0086,52.036,51.9811,51.9994,160709.0
2021-03-16 11:00:00,56.84,56.87,56.8,56.84,123509.0,51.9994,52.0269,51.9628,51.9994,123509.0
2021-03-16 11:30:00,56.84,56.87,56.72,56.74,116476.0,51.9994,52.0269,51.8896,51.9079,116476.0
2021-03-16 12:00:00,56.74,56.78,56.72,56.78,90159.0,51.9079,51.9445,51.8896,51.9445,90159.0
2021-03-16 12:30:00,56.78,56.79,56.74,56.78,67042.0,51.9445,51.9537,51.9079,51.9445,67042.0
2021-03-16 13:00:00,56.79,56.84,56.76,56.82,139500.0,51.9537,51.9994,51.9262,51.9811,139500.0
2021-03-16 13:30:00,56.81,56.81,56.71,56.73,89465.0,51.972,51.972,51.8805,51.8988,89465.0
2021-03-16 14:00:00,56.73,56.77,56.7,56.73,67656.0,51.8988,51.9354,51.8713,51.8988,67656.0
2021-03-16 14:30:00,56.73,56.83,56.7,56.8,101289.0,51.8988,51.9903,51.8713,51.9628,101289.0
2021-03-16 15:00:00,56.8,56.8,56.74,56.76,105725.0,51.9628,51.9628,51.9079,51.9262,105725.0
2021-03-16 15:30:00,56.77,56.87,56.75,56.79,733876.0,51.9354,52.0269,51.9171,51.9537,733876.0
2021-03-17 09:30:00,56.63,56.7,56.45,56.46,489841.0,51.8073,51.8713,51.6426,51.6518,489841.0
2021-03-17 10:00:00,56.46,56.52,56.35,56.52,425450.0,51.6518,51.7067,51.5511,51.7067,425450.0
2021-03-17 10:30:00,56.52,56.55,56.46,56.5,271690.0,51.7067,51.7341,51.6518,51.6884,271690.0
2021-03-17 11:00:00,56.5,56.56,56.48,56.56,144357.0,51.6884,51.7433,51.6701,51.7433,144357.0
2021-03-17 11:30:00,56.58,56.63,56.55,56.62,84613.0,51.7615,51.8073,51.7341,51.7981,84613.0
2021-03-17 12:00:00,56.61,56.66,56.58,56.62,119889.0,51.789,51.8347,51.7615,51.7981,119889.0
2021-03-17 12:30:00,56.61,56.61,56.54,56.55,91866.0,51.789,51.789,51.725,51.7341,91866.0
2021-03-17 13:00:00,56.55,56.59,56.53,56.54,72170.0,51.7341,51.7707,51.7158,51.725,72170.0
2021-03-17 13:30:00,56.55,56.57,56.48,56.5,69645.0,51.7341,51.7524,51.6701,51.6884,69645.0
2021-03-17 14:00:00,56.55,56.82,56.51,56.51,492147.0,51.7341,51.9811,51.6975,51.6975,492147.0
2021-03-17 14:30:00,56.51,56.72,56.49,56.71,320930.0,51.6975,51.8896,51.6792,51.8805,320930.0
2021-03-17 15:00:00,56.71,56.72,56.62,56.64,179593.0,51.8805,51.8896,51.7981,51.8164,179593.0
2021-03-17 15:30:00,56.64,56.73,56.54,56.58,453306.0,51.8164,51.8988,51.725,51.7615,453306.0
2021-03-18 09:30:00,56.31,56.58,56.3,56.48,538193.0,51.5145,51.7615,51.5054,51.6701,538193.0
2021-03-18 10:00:00,56.47,56.52,56.35,56.35,248847.0,51.6609,51.7067,51.5511,51.5511,248847.0
2021-03-18 10:30:00,56.33,56.45,56.26,56.43,182250.0,51.5328,51.6426,51.4688,51.6243,182250.0
2021-03-18 11:00:00,56.44,56.49,56.41,56.49,80013.0,51.6335,51.6792,51.606,51.6792,80013.0
2021-03-18 11:30:00,56.48,56.59,56.42,56.59,134711.0,51.6701,51.7707,51.6152,51.7707,134711.0
2021-03-18 12:00:00,56.6,56.64,56.57,56.57,154039.0,51.7798,51.8164,51.7524,51.7524,154039.0
2021-03-18 12:30:00,56.57,56.59,56.44,56.48,200707.0,51.7524,51.7707,51.6335,51.6701,200707.0
2021-03-18 13:00:00,56.49,56.58,56.45,56.56,127242.0,51.6792,51.7615,51.6426,51.7433,127242.0
2021-03-18 13:30:00,56.56,56.64,56.55,56.63,98247.0,51.7433,51.8164,51.7341,51.8073,98247.0
2021-03-18 14:00:00,56.63,56.63,56.47,56.48,157212.0,51.8073,51.8073,51.6609,51.6701,157212.0
2021-03-18 14:30:00,56.49,56.53,56.33,56.52,205778.0,51.6792,51.7158,51.5328,51.7067,205778.0
2021-03-18 15:00:00,56.51,56.56,56.42,56.56,356557.0,51.6975,51.7433,51.6152,51.7433,356557.0
2021-03-18 15:30:00,56.56,56.6,56.37,56.45,1652312.0,51.7433,51.7798,51.5694,51.6426,1652312.0
2021-03-19 09:30:00,56.51,56.63,56.3,56.42,899849.0,51.6975,51.8073,51.5054,51.6152,899849.0
2021-03-19 10:00:00,56.41,56.48,56.35,56.44,495440.0,51.606,51.6701,51.5511,51.6335,495440.0
2021-03-19 10:30:00,56.45,56.55,56.34,56.55,335735.0,51.6426,51.7341,51.542,51.7341,335735.0
2021-03-19 11:00:00,56.56,56.59,56.42,56.45,203648.0,51.7433,51.7707,51.6152,51.6426,203648.0
2021-03-19 11:30:00,56.44,56.64,56.44,56.59,134810.0,51.6335,51.8164,51.6335,51.7707,134810.0
2021-03-19 12:00:00,56.59,56.6,56.52,56.53,82620.0,51.7707,51.7798,51.7067,51.7158,82620.0
2021-03-19 12:30:00,56.53,56.6,56.49,56.59,98165.0,51.7158,51.7798,51.6792,51.7707,98165.0
2021-03-19 13:00:00,56.58,56.61,56.5,56.6,101134.0,51.7615,51.789,51.6884,51.7798,101134.0
2021-03-19 13:30:00,56.61,56.7,56.6,56.69,183229.0,51.789,51.8713,51.7798,51.8622,183229.0
2021-03-19 14:00:00,56.69,56.71,56.59,56.68,150680.0,51.8622,51.8805,51.7707,51.853,150680.0
2021-03-19 14:30:00,56.68,56.78,56.67,56.78,237630.0,51.853,51.9445,51.8439,51.9445,237630.0
2021-03-19 15:00:00,56.78,56.79,56.68,56.74,134801.0,51.9445,51.9537,51.853,51.9079,134801.0
2021-03-19 15:30:00,56.74,56.81,56.54,56.55,1139852.0,51.9079,51.972,51.725,51.7341,1139852.0
2021-03-22 09:30:00,56.39,56.72,56.33,56.68,927575.0,51.663,51.9653,51.608,51.9287,927575.0
2021-03-22 10:00:00,56.68,56.82,56.62,56.77,459296.0,51.9287,52.0569,51.8737,52.0111,459296.0
2021-03-22 10:30:00,56.78,56.8,56.73,56.77,215162.0,52.0203,52.0386,51.9745,52.0111,215162.0
2021-03-22 11:00:00,56.77,56.82,56.71,56.74,74307.0,52.0111,52.0569,51.9562,51.9836,74307.0
2021-03-22 11:30:00,56.75,56.82,56.73,56.77,88117.0,51.9928,52.0569,51.9745,52.0111,88117.0
2021-03-22 12:00:00,56.77,56.87,56.77,56.87,54194.0,52.0111,52.1027,52.0111,52.1027,54194.0
2021-03-22 12:30:00,56.86,56.87,56.8,56.87,45918.0,52.0936,52.1027,52.0386,52.1027,45918.0
2021-03-22 13:00:00,56.87,56.87,56.82,56.86,43585.0,52.1027,52.1027,52.0569,52.0936,43585.0
2021-03-22 13:30:00,56.86,56.89,56.82,56.83,30064.0,52.0936,52.1211,52.0569,52.0661,30064.0
2021-03-22 14:00:00,56.83,56.91,56.82,56.9,68544.0,52.0661,52.1394,52.0569,52.1302,68544.0
2021-03-22 14:30:00,56.91,56.99,56.91,56.95,46040.0,52.1394,52.2127,52.1394,52.176,46040.0
2021-03-22 15:00:00,56.95,57.01,56.93,56.95,193967.0,52.176,52.231,52.1577,52.176,193967.0
2021-03-22 15:30:00,56.95,57.03,56.91,57.01,716504.0,52.176,52.2493,52.1394,52.231,716504.0
2021-03-23 09:30:00,56.94,57.05,56.93,57.05,400690.0,52.1669,52.2677,52.1577,52.2677,400690.0
2021-03-23 10:00:00,57.04,57.16,56.97,57.15,175973.0,52.2585,52.3684,52.1944,52.3593,175973.0
2021-03-23 10:30:00,57.16,57.17,57.05,57.09,246326.0,52.3684,52.3776,52.2677,52.3043,246326.0
2021-03-23 11:00:00,57.12,57.27,57.1,57.26,200751.0,52.3318,52.4692,52.3135,52.4601,200751.0
2021-03-23 11:30:00,57.26,57.32,57.24,57.3,76786.0,52.4601,52.515,52.4417,52.4967,76786.0
2021-03-23 12:00:00,57.32,57.37,57.25,57.28,190726.0,52.515,52.5608,52.4509,52.4784,190726.0
2021-03-23 12:30:00,57.29,57.29,57.19,57.25,135579.0,52.4875,52.4875,52.3959,52.4509,135579.0
2021-03-23 13:00:00,57.26,57.3,57.24,57.26,112447.0,52.4601,52.4967,52.4417,52.4601,112447.0
2021-03-23 13:30:00,57.26,57.26,57.16,57.18,76699.0,52.4601,52.4601,52.3684,52.3868,76699.0
2021-03-23 14:00:00,57.18,57.27,57.14,57.27,138513.0,52.3868,52.4692,52.3501,52.4692,138513.0
2021-03-23 14:30:00,57.27,57.27,57.16,57.17,108766.0,52.4692,52.4692,52.3684,52.3776,108766.0
2021-03-23 15:00:00,57.16,57.16,56.89,56.94,194432.0,52.3684,52.3684,52.1211,52.1669,194432.0
2021-03-23 15:30:00,56.93,57.04,56.87,57.02,777443.0,52.1577,52.2585,52.1027,52.2402,777443.0
2021-03-24 09:30:00,56.88,57.06,56.78,56.98,1109269.0,52.1119,52.2768,52.0203,52.2035,1109269.0
2021-03-24 10:00:00,56.98,57.02,56.86,56.9,489046.0,52.2035,52.2402,52.0936,52.1302,489046.0
2021-03-24 10:30:00,56.92,57.01,56.89,57.0,423397.0,52.1486,52.231,52.1211,52.2218,423397.0
2021-03-24 11:00:00,57.01,57.12,56.97,56.99,224031.0,52.231,52.3318,52.1944,52.2127,224031.0
2021-03-24 11:30:00,57.01,57.13,56.98,57.1,138914.0,52.231,52.3409,52.2035,52.3135,138914.0
2021-03-24 12:00:00,57.11,57.16,57.07,57.11,176971.0,52.3226,52.3684,52.286,52.3226,176971.0
2021-03-24 12:30:00,57.13,57.18,57.05,57.05,143663.0,52.3409,52.3868,52.2677,52.2677,143663.0
2021-03-24 13:00:00,57.04,57.04,56.92,56.97,223887.0,52.2585,52.2585,52.1486,52.1944,223887.0
2021-03-24 13:30:00,56.98,56.99,56.83,56.97,140117.0,52.2035,52.2127,52.0661,52.1944,140117.0
2021-03-24 14:00:00,56.96,57.08,56.92,56.97,136877.0,52.1852,52.2951,52.1486,52.1944,136877.0
2021-03-24 14:30:00,56.98,57.1,56.95,57.03,181062.0,52.2035,52.3135,52.176,52.2493,181062.0
2021-03-24 15:00:00,57.03,57.08,56.97,57.01,183136.0,52.2493,52.2951,52.1944,52.231,183136.0
2021-03-24 15:30:00,57.01,57.01,56.8,56.8,817891.0,52.231,52.231,52.0386,52.0386,817891.0
2021-03-25 09:30:00,56.91,56.95,56.58,56.7,753997.0,52.1394,52.176,51.8371,51.947,753997.0
2021-03-25 10:00:00,56.71,56.84,56.67,56.76,719683.0,51.9562,52.0753,51.9195,52.002,719683.0
2021-03-25 10:30:00,56.76,56.83,56.73,56.83,364082.0,52.002,52.0661,51.9745,52.0661,364082.0
2021-03-25 11:00:00,56.83,56.96,56.78,56.96,988306.0,52.0661,52.1852,52.0203,52.1852,988306.0
2021-03-25 11:30:00,56.94,56.99,56.83,56.99,426535.0,52.1669,52.2127,52.0661,52.2127,426535.0
2021-03-25 12:00:00,56.98,57.0,56.9,56.91,321773.0,52.2035,52.2218,52.1302,52.1394,321773.0
2021-03-25 12:30:00,56.92,57.03,56.91,57.02,135568.0,52.1486,52.2493,52.1394,52.2402,135568.0
2021-03-25 13:00:00,57.02,57.09,56.98,57.07,214216.0,52.2402,52.3043,52.2035,52.286,214216.0
2021-03-25 13:30:00,57.07,57.15,57.04,57.05,239310.0,52.286,52.3593,52.2585,52.2677,239310.0
2021-03-25 14:00:00,57.05,57.06,56.99,57.0,117495.0,52.2677,52.2768,52.2127,52.2218,117495.0
2021-03-25 14:30:00,57.01,57.19,57.0,57.16,182844.0,52.231,52.3959,52.2218,52.3684,182844.0
2021-03-25 15:00:00,57.16,57.24,57.15,57.21,243680.0,52.3684,52.4417,52.3593,52.4142,243680.0
2021-03-25 15:30:00,57.21,57.32,57.21,57.25,1116800.0,52.4142,52.515,52.4142,52.4509,1116800.0
2021-03-26 09:30:00,57.34,57.43,57.28,57.4,877856.0,52.5333,52.6158,52.4784,52.5883,877856.0
2021-03-26 10:00:00,57.4,57.42,57.33,57.34,358573.0,52.5883,52.6066,52.5242,52.5333,358573.0
2021-03-26 10:30:00,57.34,57.48,57.3,57.41,263484.0,52.5333,52.6616,52.4967,52.5975,263484.0
2021-03-26 11:00:00,57.42,57.48,57.38,57.43,135914.0,52.6066,52.6616,52.57,52.6158,135914.0
2021-03-26 11:30:00,57.43,57.56,57.39,57.53,156716.0,52.6158,52.7349,52.5792,52.7074,156716.0
2021-03-26 12:00:00,57.53,57.59,57.53,57.59,185538.0,52.7074,52.7624,52.7074,52.7624,185538.0
2021-03-26 12:30:00,57.59,57.73,57.58,57.69,125886.0,52.7624,52.8907,52.7532,52.854,125886.0
2021-03-26 13:00:00,57.69,57.76,57.66,57.74,94501.0,52.854,52.9181,52.8265,52.8998,94501.0
2021-03-26 13:30:00,57.75,57.76,57.63,57.73,138761.0,52.909,52.9181,52.799,52.8907,138761.0
2021-03-26 14:00:00,57.73,57.83,57.64,57.83,353424.0,52.8907,52.9823,52.8082,52.9823,353424.0
2021-03-26 14:30:00,57.82,57.87,57.71,57.85,314757.0,52.9731,53.0189,52.8723,53.0006,314757.0
2021-03-26 15:00:00,57.85,57.89,57.8,57.85,220262.0,53.0006,53.0372,52.9548,53.0006,220262.0
2021-03-26 15:30:00,57.86,58.31,57.84,58.26,1808764.0,53.0098,53.422,52.9914,53.3762,1808764.0
2021-03-29 09:30:00,58.09,58.45,58.09,58.29,802365.0,53.2205,53.5503,53.2205,53.4037,802365.0
2021-03-29 10:00:00,58.29,58.36,58.23,58.24,496675.0,53.4037,53.4678,53.3487,53.3579,496675.0
2021-03-29 10:30:00,58.23,58.31,58.22,58.29,185445.0,53.3487,53.422,53.3396,53.4037,185445.0
2021-03-29 11:00:00,58.26,58.59,58.25,58.59,337050.0,53.3762,53.6786,53.3671,53.6786,337050.0
2021-03-29 11:30:00,58.59,58.62,58.53,58.57,153143.0,53.6786,53.706,53.6236,53.6602,153143.0
2021-03-29 12:00:00,58.58,58.58,58.44,58.57,123559.0,53.6694,53.6694,53.5411,53.6602,123559.0
2021-03-29 12:30:00,58.57,58.73,58.53,58.69,52109.0,53.6602,53.8068,53.6236,53.7702,52109.0
2021-03-29 13:00:00,58.69,58.76,58.63,58.66,99336.0,53.7702,53.8343,53.7152,53.7427,99336.0
2021-03-29 13:30:00,58.66,58.78,58.65,58.71,380462.0,53.7427,53.8526,53.7335,53.7885,380462.0
2021-03-29 14:00:00,58.7,58.75,58.67,58.75,96939.0,53.7793,53.8251,53.7519,53.8251,96939.0
2021-03-29 14:30:00,58.74,58.8,58.66,58.76,143954.0,53.816,53.871,53.7427,53.8343,143954.0
2021-03-29 15:00:00,58.76,58.81,58.72,58.77,140697.0,53.8343,53.8801,53.7977,53.8435,140697.0
2021-03-29 15:30:00,58.76,58.8,58.23,58.71,1068670.0,53.8343,53.871,53.3487,53.7885,1068670.0
2021-03-30 09:30:00,58.59,58.61,58.33,58.34,446374.0,53.6786,53.6969,53.4404,53.4495,446374.0
2021-03-30 10:00:00,58.34,58.5,58.26,58.5,246693.0,53.4495,53.5961,53.3762,53.5961,246693.0
2021-03-30 10:30:00,58.5,58.52,58.33,58.33,245139.0,53.5961,53.6144,53.4404,53.4404,245139.0
2021-03-30 11:00:00,58.32,58.36,58.21,58.24,237507.0,53.4312,53.4678,53.3304,53.3579,237507.0
2021-03-30 11:30:00,58.24,58.3,58.19,58.23,239165.0,53.3579,53.4129,53.3121,53.3487,239165.0
2021-03-30 12:00:00,58.25,58.26,58.15,58.17,308202.0,53.3671,53.3762,53.2754,53.2938,308202.0
2021-03-30 12:30:00,58.17,58.21,58.14,58.2,93300.0,53.2938,53.3304,53.2663,53.3213,93300.0
2021-03-30 13:00:00,58.2,58.26,58.15,58.22,106194.0,53.3213,53.3762,53.2754,53.3396,106194.0
2021-03-30 13:30:00,58.22,58.28,58.19,58.26,148143.0,53.3396,53.3945,53.3121,53.3762,148143.0
2021-03-30 14:00:00,58.25,58.28,58.21,58.27,152878.0,53.3671,53.3945,53.3304,53.3854,152878.0
2021-03-30 14:30:00,58.26,58.33,58.23,58.33,236035.0,53.3762,53.4404,53.3487,53.4404,236035.0
2021-03-30 15:00:00,58.33,58.35,58.25,58.27,223634.0,53.4404,53.4587,53.3671,53.3854,223634.0
2021-03-30 15:30:00,58.27,58.29,58.08,58.19,1512705.0,53.3854,53.4037,53.2113,53.3121,1512705.0
2021-03-31 09:30:00,58.24,58.3,58.07,58.08,374182.0,53.3579,53.4129,53.2022,53.2113,374182.0
2021-03-31 10:00:00,58.08,58.2,58.07,58.15,169389.0,53.2113,53.3213,53.2022,53.2754,169389.0
2021-03-31 10:30:00,58.15,58.33,58.14,58.29,219295.0,53.2754,53.4404,53.2663,53.4037,219295.0
2021-03-31 11:00:00,58.3,58.31,58.2,58.25,139880.0,53.4129,53.422,53.3213,53.3671,139880.0
2021-03-31 11:30:00,58.25,58.37,58.23,58.33,83921.0,53.3671,53.477,53.3487,53.4404,83921.0
2021-03-31 12:00:00,58.33,58.38,58.3,58.31,69875.0,53.4404,53.4862,53.4129,53.422,69875.0
2021-03-31 12:30:00,58.32,58.35,58.29,58.33,50005.0,53.4312,53.4587,53.4037,53.4404,50005.0
2021-03-31 13:00:00,58.34,58.41,58.31,58.34,73216.0,53.4495,53.5137,53.422,53.4495,73216.0
2021-03-31 13:30:00,58.34,58.37,58.29,58.36,52779.0,53.4495,53.477,53.4037,53.4678,52779.0
2021-03-31 14:00:00,58.36,58.37,58.29,58.29,109567.0,53.4678,53.477,53.4037,53.4037,109567.0
2021-03-31 14:30:00,58.29,58.33,58.21,58.22,90283.0,53.4037,53.4404,53.3304,53.3396,90283.0
2021-03-31 15:00:00,58.22,58.24,58.14,58.17,163911.0,53.3396,53.3579,53.2663,53.2938,163911.0
2021-03-31 15:30:00,58.16,58.2,58.07,58.08,696809.0,53.2846,53.3213,53.2022,53.2113,696809.0
2021-04-01 09:30:00,58.15,58.16,57.82,57.84,776901.0,53.2754,53.2846,52.9731,52.9914,776901.0
2021-04-01 10:00:00,57.84,58.06,57.84,58.04,366467.0,52.9914,53.193,52.9914,53.1747,366467.0
2021-04-01 10:30:00,58.04,58.12,58.0,58.12,93819.0,53.1747,53.248,53.138,53.248,93819.0
2021-04-01 11:00:00,58.12,58.28,58.12,58.22,263332.0,53.248,53.3945,53.248,53.3396,263332.0
2021-04-01 11:30:00,58.22,58.29,58.17,58.28,536509.0,53.3396,53.4037,53.2938,53.3945,536509.0
2021-04-01 12:00:00,58.28,58.36,58.28,58.31,182255.0,53.3945,53.4678,53.3945,53.422,182255.0
2021-04-01 12:30:00,58.3,58.35,58.3,58.35,46648.0,53.4129,53.4587,53.4129,53.4587,46648.0
2021-04-01 13:00:00,58.35,58.39,58.33,58.37,88046.0,53.4587,53.4953,53.4404,53.477,88046.0
2021-04-01 13:30:00,58.37,58.41,58.32,58.34,78170.0,53.477,53.5137,53.4312,53.4495,78170.0
2021-04-01 14:00:00,58.34,58.36,58.27,58.27,85246.0,53.4495,53.4678,53.3854,53.3854,85246.0
2021-04-01 14:30:00,58.27,58.31,58.26,58.29,35266.0,53.3854,53.422,53.3762,53.4037,35266.0
2021-04-01 15:00:00,58.29,58.32,58.24,58.29,65789.0,53.4037,53.4312,53.3579,53.4037,65789.0
2021-04-01 15:30:00,58.28,58.38,58.23,58.35,659678.0,53.3945,53.4862,53.3487,53.4587,659678.0
2021-04-05 09:30:00,58.53,58.82,58.53,58.78,506000.0,53.6236,53.8893,53.6236,53.8526,506000.0
2021-04-05 10:00:00,58.78,59.05,58.75,58.94,405806.0,53.8526,54.1,53.8251,53.9992,405806.0
2021-04-05 10:30:00,58.95,59.02,58.92,58.99,232192.0,54.0084,54.0725,53.9809,54.045,232192.0
2021-04-05 11:00:00,58.99,59.06,58.95,58.96,129968.0,54.045,54.1092,54.0084,54.0175,129968.0
2021-04-05 11:30:00,58.97,59.12,58.96,59.09,177085.0,54.0267,54.1641,54.0175,54.1366,177085.0
2021-04-05 12:00:00,59.1,59.13,59.05,59.09,117613.0,54.1458,54.1733,54.1,54.1366,117613.0
2021-04-05 12:30:00,59.07,59.19,59.05,59.08,106837.0,54.1183,54.2283,54.1,54.1275,106837.0
2021-04-05 13:00:00,59.09,59.12,58.98,59.01,92780.0,54.1366,54.1641,54.0359,54.0634,92780.0
2021-04-05 13:30:00,59.01,59.03,58.94,58.99,76973.0,54.0634,54.0817,53.9992,54.045,76973.0
2021-04-05 14:00:00,58.99,59.0,58.96,58.99,96238.0,54.045,54.0542,54.0175,54.045,96238.0
2021-04-05 14:30:00,59.0,59.06,58.91,58.92,116253.0,54.0542,54.1092,53.9717,53.9809,116253.0
2021-04-05 15:00:00,58.92,59.0,58.9,58.99,202026.0,53.9809,54.0542,53.9626,54.045,202026.0
2021-04-05 15:30:00,58.99,59.1,58.98,59.03,986615.0,54.045,54.1458,54.0359,54.0817,986615.0
2021-04-06 09:30:00,58.99,58.99,58.82,58.92,513993.0,54.045,54.045,53.8893,53.9809,513993.0
2021-04-06 10:00:00,58.92,59.1,58.91,59.07,131602.0,53.9809,54.1458,53.9717,54.1183,131602.0
2021-04-06 10:30:00,59.04,59.1,59.0,59.05,368690.0,54.0908,54.1458,54.0542,54.1,368690.0
2021-04-06 11:00:00,59.04,59.17,59.03,59.1,78288.0,54.0908,54.2099,54.0817,54.1458,78288.0
2021-04-06 11:30:00,59.1,59.14,59.06,59.14,49967.0,54.1458,54.1825,54.1092,54.1825,49967.0
2021-04-06 12:00:00,59.13,59.22,59.12,59.18,49406.0,54.1733,54.2558,54.1641,54.2191,49406.0
2021-04-06 12:30:00,59.18,59.18,59.12,59.17,234908.0,54.2191,54.2191,54.1641,54.2099,234908.0
2021-04-06 13:00:00,59.17,59.21,59.14,59.21,97481.0,54.2099,54.2466,54.1825,54.2466,97481.0
2021-04-06 13:30:00,59.2,59.21,59.16,59.16,49259.0,54.2374,54.2466,54.2008,54.2008,49259.0
2021-04-06 14:00:00,59.16,59.17,59.12,59.15,103532.0,54.2008,54.2099,54.1641,54.1916,103532.0
2021-04-06 14:30:00,59.15,59.17,59.12,59.13,105129.0,54.1916,54.2099,54.1641,54.1733,105129.0
2021-04-06 15:00:00,59.12,59.12,59.05,59.08,88758.0,54.1641,54.1641,54.1,54.1275,88758.0
2021-04-06 15:30:00,59.08,59.09,58.98,59.08,432685.0,54.1275,54.1366,54.0359,54.1275,432685.0
2021-04-07 09:30:00,59.05,59.16,58.92,58.94,257435.0,54.1,54.2008,53.9809,53.9992,257435.0
2021-04-07 10:00:00,58.94,59.0,58.89,58.93,187195.0,53.9992,54.0542,53.9534,53.9901,187195.0
2021-04-07 10:30:00,58.94,58.98,58.9,58.93,67817.0,53.9992,54.0359,53.9626,53.9901,67817.0
2021-04-07 11:00:00,58.93,58.93,58.86,58.87,78385.0,53.9901,53.9901,53.9259,53.9351,78385.0
2021-04-07 11:30:00,58.86,58.93,58.85,58.89,74945.0,53.9259,53.9901,53.9168,53.9534,74945.0
2021-04-07 12:00:00,58.87,58.9,58.81,58.81,41767.0,53.9351,53.9626,53.8801,53.8801,41767.0
2021-04-07 12:30:00,58.8,58.84,58.79,58.81,68683.0,53.871,53.9076,53.8618,53.8801,68683.0
2021-04-07 13:00:00,58.8,58.82,58.77,58.79,84423.0,53.871,53.8893,53.8435,53.8618,84423.0
2021-04-07 13:30:00,58.8,58.8,58.75,58.8,86700.0,53.871,53.871,53.8251,53.871,86700.0
2021-04-07 14:00:00,58.79,58.82,58.75,58.77,172553.0,53.8618,53.8893,53.8251,53.8435,172553.0
2021-04-07 14:30:00,58.77,58.8,58.74,58.76,48720.0,53.8435,53.871,53.816,53.8343,48720.0
2021-04-07 15:00:00,58.76,58.8,58.75,58.8,145862.0,53.8343,53.871,53.8251,53.871,145862.0
2021-04-07 15:30:00,58.8,58.89,58.78,58.82,1112885.0,53.871,53.9534,53.8526,53.8893,1112885.0
2021-04-08 09:30:00,58.93,59.05,58.92,58.95,515788.0,53.9901,54.1,53.9809,54.0084,515788.0
2021-04-08 10:00:00,58.95,59.01,58.92,59.01,119950.0,54.0084,54.0634,53.9809,54.0634,119950.0
2021-04-08 10:30:00,59.0,59.05,58.97,58.99,165214.0,54.0542,54.1,54.0267,54.045,165214.0
2021-04-08 11:00:00,59.0,59.03,58.97,58.98,57302.0,54.0542,54.0817,54.0267,54.0359,57302.0
2021-04-08 11:30:00,58.98,59.0,58.94,58.94,132376.0,54.0359,54.0542,53.9992,53.9992,132376.0
2021-04-08 12:00:00,58.94,58.98,58.91,58.94,154004.0,53.9992,54.0359,53.9717,53.9992,154004.0
2021-04-08 12:30:00,58.93,58.97,58.92,58.92,33308.0,53.9901,54.0267,53.9809,53.9809,33308.0
2021-04-08 13:00:00,58.92,58.98,58.91,58.98,57348.0,53.9809,54.0359,53.9717,54.0359,57348.0
2021-04-08 13:30:00,58.99,59.0,58.96,58.97,42745.0,54.045,54.0542,54.0175,54.0267,42745.0
2021-04-08 14:00:00,58.97,58.98,58.94,58.97,22198.0,54.0267,54.0359,53.9992,54.0267,22198.0
2021-04-08 14:30:00,58.97,59.0,58.96,59.0,31589.0,54.0267,54.0542,54.0175,54.0542,31589.0
2021-04-08 15:00:00,58.99,59.0,58.95,58.96,54643.0,54.045,54.0542,54.0084,54.0175,54643.0
2021-04-08 15:30:00,58.97,58.99,58.93,58.98,919963.0,54.0267,54.045,53.9901,54.0359,919963.0
2021-04-09 09:30:00,59.0,59.15,59.0,59.01,230219.0,54.0542,54.1916,54.0542,54.0634,230219.0
2021-04-09 10:00:00,59.03,59.05,58.95,59.02,158792.0,54.0817,54.1,54.0084,54.0725,158792.0
2021-04-09 10:30:00,59.01,59.05,58.93,58.96,104916.0,54.0634,54.1,53.9901,54.0175,104916.0
2021-04-09 11:00:00,58.95,58.99,58.93,58.98,89995.0,54.0084,54.045,53.9901,54.0359,89995.0
2021-04-09 11:30:00,58.98,58.99,58.94,58.96,31684.0,54.0359,54.045,53.9992,54.0175,31684.0
2021-04-09 12:00:00,58.96,58.98,58.9,58.91,53698.0,54.0175,54.0359,53.9626,53.9717,53698.0
2021-04-09 12:30:00,58.91,58.94,58.87,58.88,38513.0,53.9717,53.9992,53.9351,53.9443,38513.0
2021-04-09 13:00:00,58.88,58.89,58.84,58.86,37245.0,53.9443,53.9534,53.9076,53.9259,37245.0
2021-04-09 13:30:00,58.87,58.94,58.87,58.93,106971.0,53.9351,53.9992,53.9351,53.9901,106971.0
2021-04-09 14:00:00,58.94,58.96,58.92,58.94,49780.0,53.9992,54.0175,53.9809,53.9992,49780.0
2021-04-09 14:30:00,58.94,58.97,58.92,58.95,107575.0,53.9992,54.0267,53.9809,54.0084,107575.0
2021-04-09 15:00:00,58.94,59.07,58.93,59.07,147401.0,53.9992,54.1183,53.9901,54.1183,147401.0
2021-04-09 15:30:00,59.08,59.2,59.07,59.18,216873.0,54.1275,54.2374,54.1183,54.2191,216873.0
2021-04-12 09:30:00,59.19,59.35,59.14,59.34,219312.0,54.2283,54.3749,54.1825,54.3657,219312.0
2021-04-12 10:00:00,59.34,59.34,59.22,59.26,85102.0,54.3657,54.3657,54.2558,54.2924,85102.0
2021-04-12 10:30:00,59.26,59.28,59.23,59.26,88696.0,54.2924,54.3107,54.2649,54.2924,88696.0
2021-04-12 11:00:00,59.26,59.34,59.26,59.33,57304.0,54.2924,54.3657,54.2924,54.3565,57304.0
2021-04-12 11:30:00,59.33,59.35,59.31,59.32,44052.0,54.3565,54.3749,54.3382,54.3474,44052.0
2021-04-12 12:00:00,59.32,59.34,59.3,59.32,39329.0,54.3474,54.3657,54.329,54.3474,39329.0
2021-04-12 12:30:00,59.32,59.37,59.31,59.35,47095.0,54.3474,54.3932,54.3382,54.3749,47095.0
2021-04-12 13:00:00,59.35,59.36,59.3,59.3,38387.0,54.3749,54.384,54.329,54.329,38387.0
2021-04-12 13:30:00,59.3,59.33,59.28,59.3,28864.0,54.329,54.3565,54.3107,54.329,28864.0
2021-04-12 14:00:00,59.3,59.34,59.29,59.32,45095.0,54.329,54.3657,54.3199,54.3474,45095.0
2021-04-12 14:30:00,59.32,59.33,59.29,59.32,42623.0,54.3474,54.3565,54.3199,54.3474,42623.0
2021-04-12 15:00:00,59.33,59.35,59.28,59.32,43393.0,54.3565,54.3749,54.3107,54.3474,43393.0
2021-04-12 15:30:00,59.32,59.45,59.31,59.43,436082.0,54.3474,54.4665,54.3382,54.4481,436082.0
2021-04-13 09:30:00,59.34,59.48,59.27,59.48,246762.0,54.3657,54.494,54.3016,54.494,246762.0
2021-04-13 10:00:00,59.48,59.59,59.48,59.5,146521.0,54.494,54.5947,54.494,54.5123,146521.0
2021-04-13 10:30:00,59.5,59.51,59.44,59.44,99883.0,54.5123,54.5214,54.4573,54.4573,99883.0
2021-04-13 11:00:00,59.43,59.49,59.42,59.46,42114.0,54.4481,54.5031,54.439,54.4756,42114.0
2021-04-13 11:30:00,59.48,59.52,59.44,59.51,37724.0,54.494,54.5306,54.4573,54.5214,37724.0
2021-04-13 12:00:00,59.51,59.52,59.46,59.49,51098.0,54.5214,54.5306,54.4756,54.5031,51098.0
2021-04-13 12:30:00,59.49,59.51,59.47,59.48,27707.0,54.5031,54.5214,54.4848,54.494,27707.0
2021-04-13 13:00:00,59.48,59.5,59.44,59.48,69518.0,54.494,54.5123,54.4573,54.494,69518.0
2021-04-13 13:30:00,59.48,59.5,59.44,59.49,37108.0,54.494,54.5123,54.4573,54.5031,37108.0
2021-04-13 14:00:00,59.5,59.56,59.49,59.55,65777.0,54.5123,54.5672,54.5031,54.5581,65777.0
2021-04-13 14:30:00,59.55,59.59,59.54,59.58,41228.0,54.5581,54.5947,54.5489,54.5856,41228.0
2021-04-13 15:00:00,59.59,59.63,59.57,59.58,50880.0,54.5947,54.6314,54.5764,54.5856,50880.0
2021-04-13 15:30:00,59.59,59.6,59.51,59.54,514750.0,54.5947,54.6039,54.5214,54.5489,514750.0
2021-04-14 09:30:00,59.54,59.54,59.39,59.41,252145.0,54.5489,54.5489,54.4115,54.4298,252145.0
2021-04-14 10:00:00,59.42,59.47,59.37,59.45,266958.0,54.439,54.4848,54.3932,54.4665,266958.0
2021-04-14 10:30:00,59.45,59.47,59.31,59.33,119390.0,54.4665,54.4848,54.3382,54.3565,119390.0
2021-04-14 11:00:00,59.35,59.41,59.33,59.41,241635.0,54.3749,54.4298,54.3565,54.4298,241635.0
2021-04-14 11:30:00,59.41,59.42,59.33,59.35,46271.0,54.4298,54.439,54.3565,54.3749,46271.0
2021-04-14 12:00:00,59.35,59.39,59.32,59.33,72726.0,54.3749,54.4115,54.3474,54.3565,72726.0
2021-04-14 12:30:00,59.33,59.39,59.31,59.38,43174.0,54.3565,54.4115,54.3382,54.4023,43174.0
2021-04-14 13:00:00,59.38,59.45,59.36,59.45,22166.0,54.4023,54.4665,54.384,54.4665,22166.0
2021-04-14 13:30:00,59.44,59.44,59.34,59.36,203028.0,54.4573,54.4573,54.3657,54.384,203028.0
2021-04-14 14:00:00,59.36,59.37,59.28,59.33,250829.0,54.384,54.3932,54.3107,54.3565,250829.0
2021-04-14 14:30:00,59.33,59.34,59.25,59.28,59401.0,54.3565,54.3657,54.2832,54.3107,59401.0
2021-04-14 15:00:00,59.28,59.37,59.25,59.36,123441.0,54.3107,54.3932,54.2832,54.384,123441.0
2021-04-14 15:30:00,59.36,59.39,59.27,59.35,549949.0,54.384,54.4115,54.3016,54.3749,549949.0
2021-04-15 09:30:00,59.54,59.78,59.54,59.71,328229.0,54.5489,54.7688,54.5489,54.7047,328229.0
2021-04-15 10:00:00,59.74,59.87,59.73,59.83,109097.0,54.7322,54.8513,54.723,54.8146,109097.0
2021-04-15 10:30:00,59.83,59.95,59.83,59.89,95375.0,54.8146,54.9246,54.8146,54.8696,95375.0
2021-04-15 11:00:00,59.92,60.01,59.91,59.97,40953.0,54.8971,54.9795,54.8879,54.9429,40953.0
2021-04-15 11:30:00,59.97,60.0,59.89,59.9,85894.0,54.9429,54.9704,54.8696,54.8787,85894.0
2021-04-15 12:00:00,59.9,59.97,59.9,59.96,41365.0,54.8787,54.9429,54.8787,54.9337,41365.0
2021-04-15 12:30:00,59.96,60.0,59.93,59.99,55857.0,54.9337,54.9704,54.9062,54.9612,55857.0
2021-04-15 13:00:00,60.0,60.01,59.97,59.98,106907.0,54.9704,54.9795,54.9429,54.952,106907.0
2021-04-15 13:30:00,59.98,60.01,59.94,59.95,50140.0,54.952,54.9795,54.9154,54.9246,50140.0
2021-04-15 14:00:00,59.96,60.0,59.92,59.99,208933.0,54.9337,54.9704,54.8971,54.9612,208933.0
2021-04-15 14:30:00,59.99,60.01,59.94,59.96,29693.0,54.9612,54.9795,54.9154,54.9337,29693.0
2021-04-15 15:00:00,59.95,59.97,59.89,59.97,226432.0,54.9246,54.9429,54.8696,54.9429,226432.0
2021-04-15 15:30:00,59.96,60.09,59.96,60.03,526134.0,54.9337,55.0528,54.9337,54.9979,526134.0
2021-04-16 09:30:00,60.24,60.27,60.14,60.27,372289.0,55.1902,55.2177,55.0986,55.2177,372289.0
2021-04-16 10:00:00,60.27,60.32,60.22,60.23,138122.0,55.2177,55.2635,55.1719,55.1811,138122.0
2021-04-16 10:30:00,60.23,60.29,60.19,60.28,82153.0,55.1811,55.2361,55.1444,55.2269,82153.0
2021-04-16 11:00:00,60.28,60.34,60.23,60.23,40635.0,55.2269,55.2819,55.1811,55.1811,40635.0
2021-04-16 11:30:00,60.23,60.29,60.22,60.27,62606.0,55.1811,55.2361,55.1719,55.2177,62606.0
2021-04-16 12:00:00,60.28,60.32,60.26,60.3,121152.0,55.2269,55.2635,55.2086,55.2452,121152.0
2021-04-16 12:30:00,60.3,60.33,60.27,60.28,81906.0,55.2452,55.2727,55.2177,55.2269,81906.0
2021-04-16 13:00:00,60.29,60.3,60.26,60.29,28645.0,55.2361,55.2452,55.2086,55.2361,28645.0
2021-04-16 13:30:00,60.29,60.32,60.27,60.3,15039.0,55.2361,55.2635,55.2177,55.2452,15039.0
2021-04-16 14:00:00,60.31,60.4,60.3,60.38,61528.0,55.2544,55.3368,55.2452,55.3185,61528.0
2021-04-16 14:30:00,60.38,60.45,60.38,60.42,64544.0,55.3185,55.3826,55.3185,55.3552,64544.0
2021-04-16 15:00:00,60.42,60.45,60.39,60.45,83761.0,55.3552,55.3826,55.3277,55.3826,83761.0
2021-04-16 15:30:00,60.45,60.51,60.36,60.37,1171945.0,55.3826,55.4376,55.3002,55.3093,1171945.0
2021-04-19 09:30:00,60.24,60.3,60.01,60.11,434151.0,55.265,55.32,55.0539,55.1457,434151.0
2021-04-19 10:00:00,60.1,60.21,60.07,60.15,150448.0,55.1365,55.2374,55.109,55.1824,150448.0
2021-04-19 10:30:00,60.15,60.21,60.1,60.18,135576.0,55.1824,55.2374,55.1365,55.2099,135576.0
2021-04-19 11:00:00,60.19,60.24,60.13,60.22,102070.0,55.2191,55.265,55.164,55.2466,102070.0
2021-04-19 11:30:00,60.22,60.23,60.08,60.18,87389.0,55.2466,55.2558,55.1182,55.2099,87389.0
2021-04-19 12:00:00,60.18,60.23,60.12,60.15,111402.0,55.2099,55.2558,55.1549,55.1824,111402.0
2021-04-19 12:30:00,60.16,60.18,60.11,60.16,162538.0,55.1916,55.2099,55.1457,55.1916,162538.0
2021-04-19 13:00:00,60.16,60.22,60.15,60.19,95230.0,55.1916,55.2466,55.1824,55.2191,95230.0
2021-04-19 13:30:00,60.19,60.21,60.11,60.12,65801.0,55.2191,55.2374,55.1457,55.1549,65801.0
2021-04-19 14:00:00,60.12,60.2,60.1,60.19,148433.0,55.1549,55.2283,55.1365,55.2191,148433.0
2021-04-19 14:30:00,60.19,60.24,60.13,60.22,109622.0,55.2191,55.265,55.164,55.2466,109622.0
2021-04-19 15:00:00,60.22,60.22,60.06,60.07,200579.0,55.2466,55.2466,55.0998,55.109,200579.0
2021-04-19 15:30:00,60.07,60.17,60.04,60.16,862495.0,55.109,55.2007,55.0815,55.1916,862495.0
2021-04-20 09:30:00,60.01,60.26,60.01,60.24,324837.0,55.0539,55.2833,55.0539,55.265,324837.0
2021-04-20 10:00:00,60.24,60.3,60.22,60.26,134399.0,55.265,55.32,55.2466,55.2833,134399.0
2021-04-20 10:30:00,60.26,60.35,60.25,60.34,257234.0,55.2833,55.3659,55.2741,55.3567,257234.0
2021-04-20 11:00:00,60.33,60.47,60.31,60.44,173446.0,55.3475,55.476,55.3292,55.4484,173446.0
2021-04-20 11:30:00,60.44,60.45,60.3,60.32,109718.0,55.4484,55.4576,55.32,55.3383,109718.0
2021-04-20 12:00:00,60.32,60.4,60.3,60.37,60961.0,55.3383,55.4117,55.32,55.3842,60961.0
2021-04-20 12:30:00,60.37,60.42,60.34,60.42,53955.0,55.3842,55.4301,55.3567,55.4301,53955.0
2021-04-20 13:00:00,60.42,60.42,60.33,60.34,38927.0,55.4301,55.4301,55.3475,55.3567,38927.0
2021-04-20 13:30:00,60.33,60.34,60.28,60.34,127374.0,55.3475,55.3567,55.3016,55.3567,127374.0
2021-04-20 14:00:00,60.34,60.35,60.29,60.3,56395.0,55.3567,55.3659,55.3108,55.32,56395.0
2021-04-20 14:30:00,60.29,60.31,60.22,60.24,47956.0,55.3108,55.3292,55.2466,55.265,47956.0
2021-04-20 15:00:00,60.25,60.33,60.24,60.31,114954.0,55.2741,55.3475,55.265,55.3292,114954.0
2021-04-20 15:30:00,60.31,60.39,60.29,60.37,581686.0,55.3292,55.4026,55.3108,55.3842,581686.0
2021-04-21 09:30:00,60.39,60.67,60.39,60.66,953612.0,55.4026,55.6594,55.4026,55.6503,953612.0
2021-04-21 10:00:00,60.68,60.69,60.55,60.66,275202.0,55.6686,55.6778,55.5494,55.6503,275202.0
2021-04-21 10:30:00,60.64,60.66,60.53,60.55,102994.0,55.6319,55.6503,55.531,55.5494,102994.0
2021-04-21 11:00:00,60.56,60.61,60.54,60.6,116576.0,55.5585,55.6044,55.5402,55.5952,116576.0
2021-04-21 11:30:00,60.6,60.65,60.58,60.61,121722.0,55.5952,55.6411,55.5769,55.6044,121722.0
2021-04-21 12:00:00,60.61,60.62,60.55,60.56,45668.0,55.6044,55.6136,55.5494,55.5585,45668.0
2021-04-21 12:30:00,60.56,60.58,60.49,60.56,36413.0,55.5585,55.5769,55.4943,55.5585,36413.0
2021-04-21 13:00:00,60.57,60.63,60.56,60.63,36390.0,55.5677,55.6227,55.5585,55.6227,36390.0
2021-04-21 13:30:00,60.63,60.64,60.6,60.6,43209.0,55.6227,55.6319,55.5952,55.5952,43209.0
2021-04-21 14:00:00,60.61,60.63,60.59,60.6,63270.0,55.6044,55.6227,55.586,55.5952,63270.0
2021-04-21 14:30:00,60.6,60.62,60.56,60.59,53264.0,55.5952,55.6136,55.5585,55.586,53264.0
2021-04-21 15:00:00,60.58,60.62,60.57,60.61,141775.0,55.5769,55.6136,55.5677,55.6044,141775.0
2021-04-21 15:30:00,60.62,60.71,60.6,60.64,522226.0,55.6136,55.6961,55.5952,55.6319,522226.0
2021-04-22 09:30:00,60.63,60.65,60.5,60.62,530433.0,55.6227,55.6411,55.5035,55.6136,530433.0
2021-04-22 10:00:00,60.6,60.66,60.52,60.59,280812.0,55.5952,55.6503,55.5218,55.586,280812.0
2021-04-22 10:30:00,60.6,60.67,60.6,60.63,54498.0,55.5952,55.6594,55.5952,55.6227,54498.0
2021-04-22 11:00:00,60.64,60.73,60.64,60.67,36967.0,55.6319,55.7145,55.6319,55.6594,36967.0
2021-04-22 11:30:00,60.66,60.71,60.64,60.68,64028.0,55.6503,55.6961,55.6319,55.6686,64028.0
2021-04-22 12:00:00,60.69,60.69,60.66,60.68,34727.0,55.6778,55.6778,55.6503,55.6686,34727.0
2021-04-22 12:30:00,60.69,60.71,60.67,60.71,96899.0,55.6778,55.6961,55.6594,55.6961,96899.0
2021-04-22 13:00:00,60.71,60.72,60.41,60.51,444415.0,55.6961,55.7053,55.4209,55.5127,444415.0
2021-04-22 13:30:00,60.5,60.54,60.27,60.32,299171.0,55.5035,55.5402,55.2925,55.3383,299171.0
2021-04-22 14:00:00,60.31,60.43,60.27,60.43,338957.0,55.3292,55.4393,55.2925,55.4393,338957.0
2021-04-22 14:30:00,60.43,60.52,60.4,60.46,122630.0,55.4393,55.5218,55.4117,55.4668,122630.0
2021-04-22 15:00:00,60.45,60.47,60.34,60.38,224503.0,55.4576,55.476,55.3567,55.3934,224503.0
2021-04-22 15:30:00,60.39,60.47,60.37,60.4,477610.0,55.4026,55.476,55.3842,55.4117,477610.0
2021-04-23 09:30:00,60.41,60.46,60.22,60.35,709029.0,55.4209,55.4668,55.2466,55.3659,709029.0
2021-04-23 10:00:00,60.36,60.38,60.19,60.21,140339.0,55.375,55.3934,55.2191,55.2374,140339.0
2021-04-23 10:30:00,60.22,60.55,60.21,60.55,131634.0,55.2466,55.5494,55.2374,55.5494,131634.0
2021-04-23 11:00:00,60.55,60.57,60.46,60.55,173892.0,55.5494,55.5677,55.4668,55.5494,173892.0
2021-04-23 11:30:00,60.55,60.58,60.51,60.55,98327.0,55.5494,55.5769,55.5127,55.5494,98327.0
2021-04-23 12:00:00,60.55,60.57,60.52,60.53,35136.0,55.5494,55.5677,55.5218,55.531,35136.0
2021-04-23 12:30:00,60.53,60.61,60.52,60.58,94908.0,55.531,55.6044,55.5218,55.5769,94908.0
2021-04-23 13:00:00,60.58,60.59,60.54,60.56,47934.0,55.5769,55.586,55.5402,55.5585,47934.0
2021-04-23 13:30:00,60.55,60.59,60.52,60.54,41342.0,55.5494,55.586,55.5218,55.5402,41342.0
2021-04-23 14:00:00,60.54,60.56,60.49,60.52,82826.0,55.5402,55.5585,55.4943,55.5218,82826.0
2021-04-23 14:30:00,60.52,60.56,60.49,60.54,79212.0,55.5218,55.5585,55.4943,55.5402,79212.0
2021-04-23 15:00:00,60.54,60.65,60.53,60.65,129572.0,55.5402,55.6411,55.531,55.6411,129572.0
2021-04-23 15:30:00,60.65,60.69,60.5,60.52,607769.0,55.6411,55.6778,55.5035,55.5218,607769.0
2021-04-26 09:30:00,60.53,60.54,60.3,60.34,511728.0,55.531,55.5402,55.32,55.3567,511728.0
2021-04-26 10:00:00,60.33,60.41,60.32,60.34,180966.0,55.3475,55.4209,55.3383,55.3567,180966.0
2021-04-26 10:30:00,60.34,60.38,60.3,60.34,36919.0,55.3567,55.3934,55.32,55.3567,36919.0
2021-04-26 11:00:00,60.34,60.36,60.26,60.28,53120.0,55.3567,55.375,55.2833,55.3016,53120.0
2021-04-26 11:30:00,60.28,60.31,60.26,60.26,45456.0,55.3016,55.3292,55.2833,55.2833,45456.0
2021-04-26 12:00:00,60.27,60.27,60.21,60.22,64586.0,55.2925,55.2925,55.2374,55.2466,64586.0
2021-04-26 12:30:00,60.22,60.27,60.21,60.23,21883.0,55.2466,55.2925,55.2374,55.2558,21883.0
2021-04-26 13:00:00,60.23,60.26,60.18,60.22,38847.0,55.2558,55.2833,55.2099,55.2466,38847.0
2021-04-26 13:30:00,60.23,60.27,60.22,60.26,18658.0,55.2558,55.2925,55.2466,55.2833,18658.0
2021-04-26 14:00:00,60.27,60.31,60.24,60.31,114455.0,55.2925,55.3292,55.265,55.3292,114455.0
2021-04-26 14:30:00,60.3,60.33,60.3,60.31,103119.0,55.32,55.3475,55.32,55.3292,103119.0
2021-04-26 15:00:00,60.31,60.33,60.19,60.2,79480.0,55.3292,55.3475,55.2191,55.2283,79480.0
2021-04-26 15:30:00,60.19,60.25,60.16,60.18,810697.0,55.2191,55.2741,55.1916,55.2099,810697.0
2021-04-27 09:30:00,60.21,60.24,60.04,60.11,594374.0,55.2374,55.265,55.0815,55.1457,594374.0
2021-04-27 10:00:00,60.11,60.19,60.09,60.16,127975.0,55.1457,55.2191,55.1273,55.1916,127975.0
2021-04-27 10:30:00,60.18,60.25,60.17,60.21,56151.0,55.2099,55.2741,55.2007,55.2374,56151.0
2021-04-27 11:00:00,60.2,60.21,60.15,60.17,30099.0,55.2283,55.2374,55.1824,55.2007,30099.0
2021-04-27 11:30:00,60.18,60.26,60.16,60.25,35958.0,55.2099,55.2833,55.1916,55.2741,35958.0
2021-04-27 12:00:00,60.25,60.28,60.23,60.25,102095.0,55.2741,55.3016,55.2558,55.2741,102095.0
2021-04-27 12:30:00,60.26,60.27,60.2,60.22,57104.0,55.2833,55.2925,55.2283,55.2466,57104.0
2021-04-27 13:00:00,60.23,60.27,60.22,60.27,61542.0,55.2558,55.2925,55.2466,55.2925,61542.0
2021-04-27 13:30:00,60.27,60.3,60.25,60.26,61223.0,55.2925,55.32,55.2741,55.2833,61223.0
2021-04-27 14:00:00,60.27,60.29,60.23,60.25,281489.0,55.2925,55.3108,55.2558,55.2741,281489.0
2021-04-27 14:30:00,60.26,60.27,60.22,60.23,139238.0,55.2833,55.2925,55.2466,55.2558,139238.0
2021-04-27 15:00:00,60.22,60.23,60.18,60.22,101256.0,55.2466,55.2558,55.2099,55.2466,101256.0
2021-04-27 15:30:00,60.23,60.24,60.16,60.16,596335.0,55.2558,55.265,55.1916,55.1916,596335.0
2021-04-28 09:30:00,60.25,60.28,60.13,60.23,399853.0,55.2741,55.3016,55.164,55.2558,399853.0
2021-04-28 10:00:00,60.22,60.22,60.07,60.16,280205.0,55.2466,55.2466,55.109,55.1916,280205.0
2021-04-28 10:30:00,60.17,60.21,60.14,60.2,103678.0,55.2007,55.2374,55.1732,55.2283,103678.0
2021-04-28 11:00:00,60.19,60.22,60.17,60.18,47282.0,55.2191,55.2466,55.2007,55.2099,47282.0
2021-04-28 11:30:00,60.16,60.16,60.04,60.05,66245.0,55.1916,55.1916,55.0815,55.0906,66245.0
2021-04-28 12:00:00,60.04,60.11,60.04,60.08,75689.0,55.0815,55.1457,55.0815,55.1182,75689.0
2021-04-28 12:30:00,60.08,60.09,60.04,60.07,156970.0,55.1182,55.1273,55.0815,55.109,156970.0
2021-04-28 13:00:00,60.06,60.07,60.01,60.04,115612.0,55.0998,55.109,55.0539,55.0815,115612.0
2021-04-28 13:30:00,60.04,60.05,60.0,60.01,95086.0,55.0815,55.0906,55.0448,55.0539,95086.0
2021-04-28 14:00:00,60.03,60.09,59.98,60.02,192497.0,55.0723,55.1273,55.0264,55.0631,192497.0
2021-04-28 14:30:00,60.02,60.17,59.99,60.07,265502.0,55.0631,55.2007,55.0356,55.109,265502.0
2021-04-28 15:00:00,60.07,60.1,59.95,60.05,215185.0,55.109,55.1365,54.9989,55.0906,215185.0
2021-04-28 15:30:00,60.03,60.09,60.0,60.04,389035.0,55.0723,55.1273,55.0448,55.0815,389035.0
2021-04-29 09:30:00,60.15,60.28,60.13,60.21,570912.0,55.1824,55.3016,55.164,55.2374,570912.0
2021-04-29 10:00:00,60.19,60.28,60.18,60.24,190760.0,55.2191,55.3016,55.2099,55.265,190760.0
2021-04-29 10:30:00,60.25,60.28,60.17,60.2,297178.0,55.2741,55.3016,55.2007,55.2283,297178.0
2021-04-29 11:00:00,60.2,60.34,60.2,60.28,157535.0,55.2283,55.3567,55.2283,55.3016,157535.0
2021-04-29 11:30:00,60.28,60.32,60.26,60.29,145008.0,55.3016,55.3383,55.2833,55.3108,145008.0
2021-04-29 12:00:00,60.3,60.33,60.24,60.29,114598.0,55.32,55.3475,55.265,55.3108,114598.0
2021-04-29 12:30:00,60.31,60.36,60.3,60.35,28855.0,55.3292,55.375,55.32,55.3659,28855.0
2021-04-29 13:00:00,60.35,60.42,60.34,60.38,60775.0,55.3659,55.4301,55.3567,55.3934,60775.0
2021-04-29 13:30:00,60.38,60.41,60.34,60.34,105460.0,55.3934,55.4209,55.3567,55.3567,105460.0
2021-04-29 14:00:00,60.35,60.4,60.34,60.37,201167.0,55.3659,55.4117,55.3567,55.3842,201167.0
2021-04-29 14:30:00,60.38,60.51,60.37,60.43,201972.0,55.3934,55.5127,55.3842,55.4393,201972.0
2021-04-29 15:00:00,60.44,60.51,60.44,60.44,91875.0,55.4484,55.5127,55.4484,55.4484,91875.0
2021-04-29 15:30:00,60.44,60.54,60.43,60.49,665652.0,55.4484,55.5402,55.4393,55.4943,665652.0
2021-04-30 09:30:00,60.37,60.47,60.32,60.34,476191.0,55.3842,55.476,55.3383,55.3567,476191.0
2021-04-30 10:00:00,60.35,60.36,60.24,60.35,122547.0,55.3659,55.375,55.265,55.3659,122547.0
2021-04-30 10:30:00,60.34,60.36,60.25,60.33,102551.0,55.3567,55.375,55.2741,55.3475,102551.0
2021-04-30 11:00:00,60.32,60.36,60.27,60.28,69892.0,55.3383,55.375,55.2925,55.3016,69892.0
2021-04-30 11:30:00,60.28,60.37,60.24,60.35,93915.0,55.3016,55.3842,55.265,55.3659,93915.0
2021-04-30 12:00:00,60.35,60.41,60.33,60.41,25437.0,55.3659,55.4209,55.3475,55.4209,25437.0
2021-04-30 12:30:00,60.41,60.41,60.32,60.34,148981.0,55.4209,55.4209,55.3383,55.3567,148981.0
2021-04-30 13:00:00,60.33,60.37,60.32,60.37,35641.0,55.3475,55.3842,55.3383,55.3842,35641.0
2021-04-30 13:30:00,60.38,60.4,60.28,60.29,49620.0,55.3934,55.4117,55.3016,55.3108,49620.0
2021-04-30 14:00:00,60.29,60.38,60.29,60.37,182441.0,55.3108,55.3934,55.3108,55.3842,182441.0
2021-04-30 14:30:00,60.37,60.38,60.33,60.35,56452.0,55.3842,55.3934,55.3475,55.3659,56452.0
2021-04-30 15:00:00,60.35,60.43,60.31,60.42,123879.0,55.3659,55.4393,55.3292,55.4301,123879.0
2021-04-30 15:30:00,60.43,60.43,60.3,60.42,421795.0,55.4393,55.4393,55.32,55.4301,421795.0
2021-05-03 09:30:00,60.62,60.78,60.6,60.76,493196.0,55.6136,55.7604,55.5952,55.742,493196.0
2021-05-03 10:00:00,60.76,60.85,60.63,60.84,246781.0,55.742,55.8246,55.6227,55.8154,246781.0
2021-05-03 10:30:00,60.83,60.9,60.82,60.89,173608.0,55.8062,55.8704,55.7971,55.8613,173608.0
2021-05-03 11:00:00,60.89,60.93,60.82,60.93,182360.0,55.8613,55.898,55.7971,55.898,182360.0
2021-05-03 11:30:00,60.94,61.06,60.91,61.05,135971.0,55.9071,56.0172,55.8796,56.0081,135971.0
2021-05-03 12:00:00,61.05,61.05,60.98,60.99,35950.0,56.0081,56.0081,55.9438,55.953,35950.0
2021-05-03 12:30:00,60.99,61.08,60.99,61.08,131689.0,55.953,56.0356,55.953,56.0356,131689.0
2021-05-03 13:00:00,61.07,61.11,61.04,61.11,44832.0,56.0264,56.0631,55.9989,56.0631,44832.0
2021-05-03 13:30:00,61.11,61.12,61.08,61.11,52479.0,56.0631,56.0723,56.0356,56.0631,52479.0
2021-05-03 14:00:00,61.11,61.13,61.06,61.08,126166.0,56.0631,56.0815,56.0172,56.0356,126166.0
2021-05-03 14:30:00,61.09,61.14,61.07,61.12,189923.0,56.0448,56.0906,56.0264,56.0723,189923.0
2021-05-03 15:00:00,61.12,61.12,61.0,61.04,107593.0,56.0723,56.0723,55.9622,55.9989,107593.0
2021-05-03 15:30:00,61.03,61.04,60.88,60.97,657150.0,55.9897,55.9989,55.8521,55.9347,657150.0
2021-05-04 09:30:00,60.76,60.92,60.73,60.9,389495.0,55.742,55.8888,55.7145,55.8704,389495.0
2021-05-04 10:00:00,60.9,61.04,60.85,60.87,327681.0,55.8704,55.9989,55.8246,55.8429,327681.0
2021-05-04 10:30:00,60.86,60.86,60.7,60.76,272241.0,55.8337,55.8337,55.687,55.742,272241.0
2021-05-04 11:00:00,60.75,60.85,60.68,60.78,213860.0,55.7328,55.8246,55.6686,55.7604,213860.0
2021-05-04 11:30:00,60.79,60.83,60.66,60.69,254606.0,55.7695,55.8062,55.6503,55.6778,254606.0
2021-05-04 12:00:00,60.69,60.81,60.68,60.78,135602.0,55.6778,55.7879,55.6686,55.7604,135602.0
2021-05-04 12:30:00,60.77,60.77,60.69,60.7,141308.0,55.7512,55.7512,55.6778,55.687,141308.0
2021-05-04 13:00:00,60.69,60.79,60.68,60.76,330857.0,55.6778,55.7695,55.6686,55.742,330857.0
2021-05-04 13:30:00,60.75,60.76,60.69,60.73,117839.0,55.7328,55.742,55.6778,55.7145,117839.0
2021-05-04 14:00:00,60.72,60.77,60.69,60.71,210000.0,55.7053,55.7512,55.6778,55.6961,210000.0
2021-05-04 14:30:00,60.72,60.77,60.71,60.73,92956.0,55.7053,55.7512,55.6961,55.7145,92956.0
2021-05-04 15:00:00,60.72,60.75,60.68,60.72,148071.0,55.7053,55.7328,55.6686,55.7053,148071.0
2021-05-04 15:30:00,60.71,60.91,60.68,60.9,494554.0,55.6961,55.8796,55.6686,55.8704,494554.0
2021-05-05 09:30:00,61.05,61.11,60.77,60.84,558833.0,56.0081,56.0631,55.7512,55.8154,558833.0
2021-05-05 10:00:00,60.86,60.87,60.67,60.77,438855.0,55.8337,55.8429,55.6594,55.7512,438855.0
2021-05-05 10:30:00,60.77,60.79,60.7,60.74,281067.0,55.7512,55.7695,55.687,55.7237,281067.0
2021-05-05 11:00:00,60.74,60.81,60.72,60.79,104169.0,55.7237,55.7879,55.7053,55.7695,104169.0
2021-05-05 11:30:00,60.79,60.88,60.78,60.87,95907.0,55.7695,55.8521,55.7604,55.8429,95907.0
2021-05-05 12:00:00,60.86,60.91,60.85,60.89,64832.0,55.8337,55.8796,55.8246,55.8613,64832.0
2021-05-05 12:30:00,60.89,60.92,60.88,60.9,46354.0,55.8613,55.8888,55.8521,55.8704,46354.0
2021-05-05 13:00:00,60.91,60.97,60.91,60.96,53215.0,55.8796,55.9347,55.8796,55.9255,53215.0
2021-05-05 13:30:00,60.96,61.02,60.96,61.0,106439.0,55.9255,55.9805,55.9255,55.9622,106439.0
2021-05-05 14:00:00,61.01,61.05,60.98,61.03,153107.0,55.9714,56.0081,55.9438,55.9897,153107.0
2021-05-05 14:30:00,61.04,61.08,61.01,61.02,64045.0,55.9989,56.0356,55.9714,55.9805,64045.0
2021-05-05 15:00:00,61.01,61.04,60.94,61.01,570466.0,55.9714,55.9989,55.9071,55.9714,570466.0
2021-05-05 15:30:00,61.0,61.02,60.95,60.99,417697.0,55.9622,55.9805,55.9163,55.953,417697.0
2021-05-06 09:30:00,61.02,61.2,61.02,61.17,504975.0,55.9805,56.1457,55.9805,56.1181,504975.0
2021-05-06 10:00:00,61.14,61.17,61.06,61.12,391785.0,56.0906,56.1181,56.0172,56.0723,391785.0
2021-05-06 10:30:00,61.11,61.16,61.05,61.08,199618.0,56.0631,56.109,56.0081,56.0356,199618.0
2021-05-06 11:00:00,61.08,61.21,61.07,61.19,604678.0,56.0356,56.1548,56.0264,56.1365,604678.0
2021-05-06 11:30:00,61.21,61.34,61.2,61.25,170085.0,56.1548,56.2741,56.1457,56.1915,170085.0
2021-05-06 12:00:00,61.26,61.33,61.24,61.32,49193.0,56.2007,56.2649,56.1824,56.2558,49193.0
2021-05-06 12:30:00,61.33,61.33,61.26,61.26,157400.0,56.2649,56.2649,56.2007,56.2007,157400.0
2021-05-06 13:00:00,61.25,61.29,61.21,61.23,146288.0,56.1915,56.2282,56.1548,56.1732,146288.0
2021-05-06 13:30:00,61.24,61.28,61.23,61.25,56171.0,56.1824,56.2191,56.1732,56.1915,56171.0
2021-05-06 14:00:00,61.25,61.27,61.18,61.25,134435.0,56.1915,56.2099,56.1273,56.1915,134435.0
2021-05-06 14:30:00,61.24,61.27,61.2,61.23,261867.0,56.1824,56.2099,56.1457,56.1732,261867.0
2021-05-06 15:00:00,61.21,61.24,61.18,61.23,715271.0,56.1548,56.1824,56.1273,56.1732,715271.0
2021-05-06 15:30:00,61.24,61.47,61.23,61.46,1055145.0,56.1824,56.3934,56.1732,56.3842,1055145.0
2021-05-07 09:30:00,61.45,61.66,61.38,61.58,654106.0,56.375,56.5677,56.3108,56.4943,654106.0
2021-05-07 10:00:00,61.58,61.8,61.57,61.76,268633.0,56.4943,56.6961,56.4851,56.6594,268633.0
2021-05-07 10:30:00,61.77,61.79,61.61,61.65,209552.0,56.6686,56.6869,56.5218,56.5585,209552.0
2021-05-07 11:00:00,61.65,61.73,61.63,61.69,73942.0,56.5585,56.6319,56.5402,56.5952,73942.0
2021-05-07 11:30:00,61.7,61.76,61.67,61.69,130973.0,56.6044,56.6594,56.5769,56.5952,130973.0
2021-05-07 12:00:00,61.69,61.69,61.58,61.58,80359.0,56.5952,56.5952,56.4943,56.4943,80359.0
2021-05-07 12:30:00,61.57,61.57,61.54,61.55,37927.0,56.4851,56.4851,56.4576,56.4668,37927.0
2021-05-07 13:00:00,61.55,61.56,61.52,61.54,54921.0,56.4668,56.4759,56.4392,56.4576,54921.0
2021-05-07 13:30:00,61.54,61.65,61.54,61.65,29904.0,56.4576,56.5585,56.4576,56.5585,29904.0
2021-05-07 14:00:00,61.64,61.72,61.63,61.71,71343.0,56.5493,56.6227,56.5402,56.6135,71343.0
2021-05-07 14:30:00,61.71,61.72,61.66,61.67,169507.0,56.6135,56.6227,56.5677,56.5769,169507.0
2021-05-07 15:00:00,61.66,61.75,61.65,61.72,120276.0,56.5677,56.6502,56.5585,56.6227,120276.0
2021-05-07 15:30:00,61.72,61.75,61.64,61.67,760753.0,56.6227,56.6502,56.5493,56.5769,760753.0
2021-05-10 09:30:00,61.85,62.14,61.81,62.13,531904.0,56.742,57.008,56.7053,56.9989,531904.0
2021-05-10 10:00:00,62.13,62.16,62.04,62.1,386039.0,56.9989,57.0264,56.9163,56.9713,386039.0
2021-05-10 10:30:00,62.09,62.24,62.08,62.22,99722.0,56.9622,57.0998,56.953,57.0814,99722.0
2021-05-10 11:00:00,62.22,62.4,62.22,62.4,132363.0,57.0814,57.2466,57.0814,57.2466,132363.0
2021-05-10 11:30:00,62.4,62.4,62.3,62.35,58015.0,57.2466,57.2466,57.1548,57.2007,58015.0
2021-05-10 12:00:00,62.36,62.36,62.29,62.31,79990.0,57.2099,57.2099,57.1456,57.164,79990.0
2021-05-10 12:30:00,62.3,62.33,62.25,62.26,52302.0,57.1548,57.1823,57.109,57.1181,52302.0
2021-05-10 13:00:00,62.26,62.33,62.25,62.31,43568.0,57.1181,57.1823,57.109,57.164,43568.0
2021-05-10 13:30:00,62.3,62.36,62.28,62.32,314978.0,57.1548,57.2099,57.1365,57.1732,314978.0
2021-05-10 14:00:00,62.31,62.31,62.11,62.14,205880.0,57.164,57.164,56.9805,57.008,205880.0
2021-05-10 14:30:00,62.12,62.14,62.02,62.1,215953.0,56.9897,57.008,56.8979,56.9713,215953.0
2021-05-10 15:00:00,62.1,62.12,62.04,62.11,177456.0,56.9713,56.9897,56.9163,56.9805,177456.0
2021-05-10 15:30:00,62.1,62.17,61.94,61.95,637581.0,56.9713,57.0356,56.8246,56.8337,637581.0
2021-05-11 09:30:00,61.75,61.76,61.39,61.5,1747223.0,56.6502,56.6594,56.32,56.4209,1747223.0
2021-05-11 10:00:00,61.52,61.68,61.44,61.47,1275594.0,56.4392,56.586,56.3658,56.3934,1275594.0
2021-05-11 10:30:00,61.47,61.47,61.22,61.32,853293.0,56.3934,56.3934,56.164,56.2558,853293.0
2021-05-11 11:00:00,61.31,61.43,61.14,61.43,713161.0,56.2466,56.3567,56.0906,56.3567,713161.0
2021-05-11 11:30:00,61.42,61.47,61.29,61.38,205574.0,56.3475,56.3934,56.2282,56.3108,205574.0
2021-05-11 12:00:00,61.38,61.38,61.22,61.24,112722.0,56.3108,56.3108,56.164,56.1824,112722.0
2021-05-11 12:30:00,61.24,61.26,61.09,61.13,105766.0,56.1824,56.2007,56.0448,56.0815,105766.0
2021-05-11 13:00:00,61.13,61.22,61.09,61.21,183850.0,56.0815,56.164,56.0448,56.1548,183850.0
2021-05-11 13:30:00,61.24,61.34,61.22,61.3,110088.0,56.1824,56.2741,56.164,56.2374,110088.0
2021-05-11 14:00:00,61.31,61.32,61.18,61.3,123979.0,56.2466,56.2558,56.1273,56.2374,123979.0
2021-05-11 14:30:00,61.3,61.3,61.13,61.27,285378.0,56.2374,56.2374,56.0815,56.2099,285378.0
2021-05-11 15:00:00,61.27,61.38,61.22,61.29,258691.0,56.2099,56.3108,56.164,56.2282,258691.0
2021-05-11 15:30:00,61.29,61.29,61.08,61.25,998587.0,56.2282,56.2282,56.0356,56.1915,998587.0
2021-05-12 09:30:00,61.04,61.12,60.86,60.9,631003.0,55.9989,56.0723,55.8337,55.8704,631003.0
2021-05-12 10:00:00,60.9,61.06,60.82,60.97,358978.0,55.8704,56.0172,55.7971,55.9347,358978.0
2021-05-12 10:30:00,60.95,60.95,60.75,60.83,585821.0,55.9163,55.9163,55.7328,55.8062,585821.0
2021-05-12 11:00:00,60.83,60.86,60.74,60.82,262478.0,55.8062,55.8337,55.7237,55.7971,262478.0
2021-05-12 11:30:00,60.83,60.9,60.64,60.65,126007.0,55.8062,55.8704,55.6319,55.6411,126007.0
2021-05-12 12:00:00,60.66,60.74,60.59,60.67,137613.0,55.6503,55.7237,55.586,55.6594,137613.0
2021-05-12 12:30:00,60.65,60.67,60.55,60.6,136238.0,55.6411,55.6594,55.5494,55.5952,136238.0
2021-05-12 13:00:00,60.59,60.66,60.52,60.53,188360.0,55.586,55.6503,55.5218,55.531,188360.0
2021-05-12 13:30:00,60.53,60.56,60.46,60.52,295739.0,55.531,55.5585,55.4668,55.5218,295739.0
2021-05-12 14:00:00,60.52,60.54,60.42,60.44,197850.0,55.5218,55.5402,55.4301,55.4484,197850.0
2021-05-12 14:30:00,60.44,60.67,60.4,60.64,261767.0,55.4484,55.6594,55.4117,55.6319,261767.0
2021-05-12 15:00:00,60.63,60.64,60.36,60.38,269542.0,55.6227,55.6319,55.375,55.3934,269542.0
2021-05-12 15:30:00,60.37,60.44,60.23,60.25,1085013.0,55.3842,55.4484,55.2558,55.2741,1085013.0
2021-05-13 09:30:00,60.33,60.65,60.3,60.59,706118.0,55.3475,55.6411,55.32,55.586,706118.0
2021-05-13 10:00:00,60.6,60.92,60.6,60.92,314805.0,55.5952,55.8888,55.5952,55.8888,314805.0
2021-05-13 10:30:00,60.94,61.03,60.86,61.02,163636.0,55.9071,55.9897,55.8337,55.9805,163636.0
2021-05-13 11:00:00,61.02,61.02,60.87,60.91,212056.0,55.9805,55.9805,55.8429,55.8796,212056.0
2021-05-13 11:30:00,60.91,61.08,60.88,61.03,336002.0,55.8796,56.0356,55.8521,55.9897,336002.0
2021-05-13 12:00:00,61.04,61.12,61.01,61.12,116091.0,55.9989,56.0723,55.9714,56.0723,116091.0
2021-05-13 12:30:00,61.12,61.17,61.06,61.09,105276.0,56.0723,56.1181,56.0172,56.0448,105276.0
2021-05-13 13:00:00,61.08,61.1,60.96,61.02,378229.0,56.0356,56.0539,55.9255,55.9805,378229.0
2021-05-13 13:30:00,61.01,61.03,60.92,60.99,418636.0,55.9714,55.9897,55.8888,55.953,418636.0
2021-05-13 14:00:00,60.98,61.24,60.98,61.24,327654.0,55.9438,56.1824,55.9438,56.1824,327654.0
2021-05-13 14:30:00,61.24,61.25,61.16,61.22,277810.0,56.1824,56.1915,56.109,56.164,277810.0
2021-05-13 15:00:00,61.22,61.3,61.21,61.29,296576.0,56.164,56.2374,56.1548,56.2282,296576.0
2021-05-13 15:30:00,61.29,61.33,61.05,61.06,978829.0,56.2282,56.2649,56.0081,56.0172,978829.0
2021-05-14 09:30:00,61.33,61.55,61.27,61.48,705709.0,56.2649,56.4668,56.2099,56.4025,705709.0
2021-05-14 10:00:00,61.47,61.53,61.35,61.36,615424.0,56.3934,56.4484,56.2833,56.2925,615424.0
2021-05-14 10:30:00,61.36,61.49,61.31,61.46,177423.0,56.2925,56.4117,56.2466,56.3842,177423.0
2021-05-14 11:00:00,61.47,61.55,61.45,61.52,143938.0,56.3934,56.4668,56.375,56.4392,143938.0
2021-05-14 11:30:00,61.53,61.56,61.47,61.48,61601.0,56.4484,56.4759,56.3934,56.4025,61601.0
2021-05-14 12:00:00,61.48,61.53,61.45,61.53,62468.0,56.4025,56.4484,56.375,56.4484,62468.0
2021-05-14 12:30:00,61.53,61.56,61.52,61.55,63952.0,56.4484,56.4759,56.4392,56.4668,63952.0
2021-05-14 13:00:00,61.55,61.59,61.51,61.52,48746.0,56.4668,56.5035,56.4301,56.4392,48746.0
2021-05-14 13:30:00,61.52,61.58,61.51,61.53,46374.0,56.4392,56.4943,56.4301,56.4484,46374.0
2021-05-14 14:00:00,61.53,61.55,61.48,61.5,94679.0,56.4484,56.4668,56.4025,56.4209,94679.0
2021-05-14 14:30:00,61.5,61.58,61.49,61.55,92611.0,56.4209,56.4943,56.4117,56.4668,92611.0
2021-05-14 15:00:00,61.55,61.59,61.52,61.53,144520.0,56.4668,56.5035,56.4392,56.4484,144520.0
2021-05-14 15:30:00,61.53,61.54,61.4,61.4,594842.0,56.4484,56.4576,56.3292,56.3292,594842.0
2021-05-17 09:30:00,61.34,61.53,61.34,61.5,592001.0,56.2741,56.4484,56.2741,56.4209,592001.0
2021-05-17 10:00:00,61.5,61.52,61.25,61.25,385742.0,56.4209,56.4392,56.1915,56.1915,385742.0
2021-05-17 10:30:00,61.26,61.27,61.16,61.21,240177.0,56.2007,56.2099,56.109,56.1548,240177.0
2021-05-17 11:00:00,61.21,61.25,61.12,61.13,155694.0,56.1548,56.1915,56.0723,56.0815,155694.0
2021-05-17 11:30:00,61.13,61.22,61.09,61.22,114450.0,56.0815,56.164,56.0448,56.164,114450.0
2021-05-17 12:00:00,61.22,61.28,61.17,61.28,83161.0,56.164,56.2191,56.1181,56.2191,83161.0
2021-05-17 12:30:00,61.27,61.33,61.23,61.29,74308.0,56.2099,56.2649,56.1732,56.2282,74308.0
2021-05-17 13:00:00,61.29,61.3,61.21,61.24,59515.0,56.2282,56.2374,56.1548,56.1824,59515.0
2021-05-17 13:30:00,61.23,61.27,61.17,61.24,113663.0,56.1732,56.2099,56.1181,56.1824,113663.0
2021-05-17 14:00:00,61.23,61.31,61.21,61.3,380266.0,56.1732,56.2466,56.1548,56.2374,380266.0
2021-05-17 14:30:00,61.3,61.34,61.24,61.33,93088.0,56.2374,56.2741,56.1824,56.2649,93088.0
2021-05-17 15:00:00,61.32,61.35,61.23,61.25,193727.0,56.2558,56.2833,56.1732,56.1915,193727.0
2021-05-17 15:30:00,61.25,61.28,61.12,61.16,1352066.0,56.1915,56.2191,56.0723,56.109,1352066.0
2021-05-18 09:30:00,61.14,61.24,60.92,60.96,779960.0,56.0906,56.1824,55.8888,55.9255,779960.0
2021-05-18 10:00:00,60.95,61.04,60.88,61.04,492940.0,55.9163,55.9989,55.8521,55.9989,492940.0
2021-05-18 10:30:00,61.04,61.11,60.97,61.05,371512.0,55.9989,56.0631,55.9347,56.0081,371512.0
2021-05-18 11:00:00,61.05,61.11,61.05,61.06,90333.0,56.0081,56.0631,56.0081,56.0172,90333.0
2021-05-18 11:30:00,61.07,61.09,61.04,61.06,107017.0,56.0264,56.0448,55.9989,56.0172,107017.0
2021-05-18 12:00:00,61.05,61.15,61.05,61.13,88824.0,56.0081,56.0998,56.0081,56.0815,88824.0
2021-05-18 12:30:00,61.13,61.14,61.09,61.12,63587.0,56.0815,56.0906,56.0448,56.0723,63587.0
2021-05-18 13:00:00,61.12,61.17,61.1,61.16,91639.0,56.0723,56.1181,56.0539,56.109,91639.0
2021-05-18 13:30:00,61.16,61.2,61.13,61.15,98111.0,56.109,56.1457,56.0815,56.0998,98111.0
2021-05-18 14:00:00,61.15,61.18,61.07,61.07,114246.0,56.0998,56.1273,56.0264,56.0264,114246.0
2021-05-18 14:30:00,61.07,61.09,61.01,61.09,133558.0,56.0264,56.0448,55.9714,56.0448,133558.0
2021-05-18 15:00:00,61.08,61.11,61.04,61.1,177037.0,56.0356,56.0631,55.9989,56.0539,177037.0
2021-05-18 15:30:00,61.1,61.15,60.85,60.89,576364.0,56.0539,56.0998,55.8246,55.8613,576364.0
2021-05-19 09:30:00,60.48,60.49,60.18,60.4,1227127.0,55.4851,55.4943,55.2099,55.4117,1227127.0
2021-05-19 10:00:00,60.39,60.4,60.09,60.23,498693.0,55.4026,55.4117,55.1273,55.2558,498693.0
2021-05-19 10:30:00,60.23,60.27,60.04,60.19,346720.0,55.2558,55.2925,55.0815,55.2191,346720.0
2021-05-19 11:00:00,60.19,60.33,60.15,60.32,283360.0,55.2191,55.3475,55.1824,55.3383,283360.0
2021-05-19 11:30:00,60.32,60.33,60.18,60.33,142378.0,55.3383,55.3475,55.2099,55.3475,142378.0
2021-05-19 12:00:00,60.32,60.4,60.3,60.36,190985.0,55.3383,55.4117,55.32,55.375,190985.0
2021-05-19 12:30:00,60.36,60.46,60.36,60.45,97728.0,55.375,55.4668,55.375,55.4576,97728.0
2021-05-19 13:00:00,60.46,60.52,60.44,60.5,225376.0,55.4668,55.5218,55.4484,55.5035,225376.0
2021-05-19 13:30:00,60.5,60.51,60.41,60.47,65196.0,55.5035,55.5127,55.4209,55.476,65196.0
2021-05-19 14:00:00,60.45,60.57,60.26,60.51,325606.0,55.4576,55.5677,55.2833,55.5127,325606.0
2021-05-19 14:30:00,60.52,60.57,60.32,60.36,249241.0,55.5218,55.5677,55.3383,55.375,249241.0
2021-05-19 15:00:00,60.33,60.52,60.28,60.49,274427.0,55.3475,55.5218,55.3016,55.4943,274427.0
2021-05-19 15:30:00,60.48,60.66,60.39,60.63,742431.0,55.4851,55.6503,55.4026,55.6227,742431.0
2021-05-20 09:30:00,60.71,61.06,60.66,60.97,369518.0,55.6961,56.0172,55.6503,55.9347,369518.0
2021-05-20 10:00:00,60.96,61.08,60.96,61.05,117740.0,55.9255,56.0356,55.9255,56.0081,117740.0
2021-05-20 10:30:00,61.06,61.18,61.03,61.17,217127.0,56.0172,56.1273,55.9897,56.1181,217127.0
2021-05-20 11:00:00,61.18,61.25,61.14,61.25,149289.0,56.1273,56.1915,56.0906,56.1915,149289.0
2021-05-20 11:30:00,61.25,61.44,61.25,61.36,77505.0,56.1915,56.3658,56.1915,56.2925,77505.0
2021-05-20 12:00:00,61.36,61.39,61.31,61.33,72230.0,56.2925,56.32,56.2466,56.2649,72230.0
2021-05-20 12:30:00,61.35,61.38,61.3,61.36,71401.0,56.2833,56.3108,56.2374,56.2925,71401.0
2021-05-20 13:00:00,61.36,61.41,61.35,61.38,71087.0,56.2925,56.3383,56.2833,56.3108,71087.0
2021-05-20 13:30:00,61.38,61.41,61.31,61.37,36966.0,56.3108,56.3383,56.2466,56.3016,36966.0
2021-05-20 14:00:00,61.37,61.4,61.34,61.38,24840.0,56.3016,56.3292,56.2741,56.3108,24840.0
2021-05-20 14:30:00,61.39,61.39,61.32,61.34,38266.0,56.32,56.32,56.2558,56.2741,38266.0
2021-05-20 15:00:00,61.33,61.46,61.28,61.46,67676.0,56.2649,56.3842,56.2191,56.3842,67676.0
2021-05-20 15:30:00,61.45,61.45,61.23,61.29,676879.0,56.375,56.375,56.1732,56.2282,676879.0
2021-05-21 09:30:00,61.43,61.73,61.42,61.6,267860.0,56.3567,56.6319,56.3475,56.5126,267860.0
2021-05-21 10:00:00,61.61,61.63,61.48,61.56,546812.0,56.5218,56.5402,56.4025,56.4759,546812.0
2021-05-21 10:30:00,61.54,61.57,61.49,61.52,69890.0,56.4576,56.4851,56.4117,56.4392,69890.0
2021-05-21 11:00:00,61.53,61.56,61.46,61.46,30707.0,56.4484,56.4759,56.3842,56.3842,30707.0
2021-05-21 11:30:00,61.46,61.52,61.38,61.4,29988.0,56.3842,56.4392,56.3108,56.3292,29988.0
2021-05-21 12:00:00,61.38,61.42,61.27,61.3,208091.0,56.3108,56.3475,56.2099,56.2374,208091.0
2021-05-21 12:30:00,61.3,61.33,61.19,61.22,89187.0,56.2374,56.2649,56.1365,56.164,89187.0
2021-05-21 13:00:00,61.22,61.28,61.22,61.27,15359.0,56.164,56.2191,56.164,56.2099,15359.0
2021-05-21 13:30:00,61.27,61.34,61.27,61.3,28357.0,56.2099,56.2741,56.2099,56.2374,28357.0
2021-05-21 14:00:00,61.3,61.35,61.27,61.28,17729.0,56.2374,56.2833,56.2099,56.2191,17729.0
2021-05-21 14:30:00,61.28,61.29,61.2,61.27,109398.0,56.2191,56.2282,56.1457,56.2099,109398.0
2021-05-21 15:00:00,61.26,61.35,61.24,61.32,108209.0,56.2007,56.2833,56.1824,56.2558,108209.0
2021-05-21 15:30:00,61.31,61.33,61.21,61.26,742753.0,56.2466,56.2649,56.1548,56.2007,742753.0
2021-05-24 09:30:00,61.38,61.52,61.2,61.29,492005.0,56.3846,56.5132,56.2193,56.302,492005.0
2021-05-24 10:00:00,61.29,61.43,61.26,61.39,250065.0,56.302,56.4306,56.2744,56.3938,250065.0
2021-05-24 10:30:00,61.4,61.5,61.37,61.49,96803.0,56.403,56.4949,56.3754,56.4857,96803.0
2021-05-24 11:00:00,61.49,61.49,61.39,61.45,55998.0,56.4857,56.4857,56.3938,56.4489,55998.0
2021-05-24 11:30:00,61.46,61.46,61.36,61.37,73684.0,56.4581,56.4581,56.3663,56.3754,73684.0
2021-05-24 12:00:00,61.37,61.41,61.36,61.37,42348.0,56.3754,56.4122,56.3663,56.3754,42348.0
2021-05-24 12:30:00,61.38,61.43,61.38,61.42,40249.0,56.3846,56.4306,56.3846,56.4214,40249.0
2021-05-24 13:00:00,61.42,61.43,61.38,61.41,42483.0,56.4214,56.4306,56.3846,56.4122,42483.0
2021-05-24 13:30:00,61.43,61.44,61.37,61.41,72303.0,56.4306,56.4397,56.3754,56.4122,72303.0
2021-05-24 14:00:00,61.42,61.48,61.41,61.44,71153.0,56.4214,56.4765,56.4122,56.4397,71153.0
2021-05-24 14:30:00,61.44,61.48,61.38,61.39,67017.0,56.4397,56.4765,56.3846,56.3938,67017.0
2021-05-24 15:00:00,61.37,61.39,61.34,61.35,80892.0,56.3754,56.3938,56.3479,56.3571,80892.0
2021-05-24 15:30:00,61.35,61.37,61.21,61.22,752591.0,56.3571,56.3754,56.2285,56.2376,752591.0
2021-05-25 09:30:00,61.27,61.28,60.88,61.08,857891.0,56.2836,56.2928,55.9253,56.109,857891.0
2021-05-25 10:00:00,61.07,61.1,60.97,60.98,314805.0,56.0999,56.1274,56.008,56.0172,314805.0
2021-05-25 10:30:00,60.98,61.02,60.96,60.98,123037.0,56.0172,56.0539,55.9988,56.0172,123037.0
2021-05-25 11:00:00,60.99,61.11,60.97,61.06,82242.0,56.0264,56.1366,56.008,56.0907,82242.0
2021-05-25 11:30:00,61.05,61.05,60.99,61.02,92284.0,56.0815,56.0815,56.0264,56.0539,92284.0
2021-05-25 12:00:00,61.03,61.14,61.03,61.13,79989.0,56.0631,56.1642,56.0631,56.155,79989.0
2021-05-25 12:30:00,61.13,61.17,61.11,61.13,92189.0,56.155,56.1917,56.1366,56.155,92189.0
2021-05-25 13:00:00,61.13,61.13,61.04,61.08,117177.0,56.155,56.155,56.0723,56.109,117177.0
2021-05-25 13:30:00,61.08,61.08,61.02,61.02,115971.0,56.109,56.109,56.0539,56.0539,115971.0
2021-05-25 14:00:00,61.02,61.06,60.98,60.99,82838.0,56.0539,56.0907,56.0172,56.0264,82838.0
2021-05-25 14:30:00,60.99,61.06,60.99,61.03,38938.0,56.0264,56.0907,56.0264,56.0631,38938.0
2021-05-25 15:00:00,61.03,61.11,60.99,61.09,89306.0,56.0631,56.1366,56.0264,56.1182,89306.0
2021-05-25 15:30:00,61.09,61.1,60.97,61.07,1099879.0,56.1182,56.1274,56.008,56.0999,1099879.0
2021-05-26 09:30:00,61.1,61.1,60.91,60.93,465850.0,56.1274,56.1274,55.9529,55.9713,465850.0
2021-05-26 10:00:00,60.95,61.05,60.91,60.99,179009.0,55.9896,56.0815,55.9529,56.0264,179009.0
2021-05-26 10:30:00,60.98,61.01,60.88,60.93,1841444.0,56.0172,56.0447,55.9253,55.9713,1841444.0
2021-05-26 11:00:00,60.94,61.04,60.93,61.0,239439.0,55.9804,56.0723,55.9713,56.0356,239439.0
2021-05-26 11:30:00,61.0,61.03,60.98,60.99,72299.0,56.0356,56.0631,56.0172,56.0264,72299.0
2021-05-26 12:00:00,61.0,61.05,60.98,61.03,37902.0,56.0356,56.0815,56.0172,56.0631,37902.0
2021-05-26 12:30:00,61.03,61.11,61.03,61.06,23882.0,56.0631,56.1366,56.0631,56.0907,23882.0
2021-05-26 13:00:00,61.07,61.08,61.01,61.02,29207.0,56.0999,56.109,56.0447,56.0539,29207.0
2021-05-26 13:30:00,61.02,61.03,60.96,60.98,40197.0,56.0539,56.0631,55.9988,56.0172,40197.0
2021-05-26 14:00:00,60.98,61.01,60.96,61.0,42576.0,56.0172,56.0447,55.9988,56.0356,42576.0
2021-05-26 14:30:00,60.99,60.99,60.91,60.92,59809.0,56.0264,56.0264,55.9529,55.9621,59809.0
2021-05-26 15:00:00,60.91,60.94,60.89,60.9,499887.0,55.9529,55.9804,55.9345,55.9437,499887.0
2021-05-26 15:30:00,60.9,60.97,60.88,60.96,757641.0,55.9437,56.008,55.9253,55.9988,757641.0
2021-05-27 09:30:00,61.08,61.17,61.0,61.03,376808.0,56.109,56.1917,56.0356,56.0631,376808.0
2021-05-27 10:00:00,61.04,61.09,60.95,61.0,213194.0,56.0723,56.1182,55.9896,56.0356,213194.0
2021-05-27 10:30:00,61.0,61.05,60.96,61.02,82362.0,56.0356,56.0815,55.9988,56.0539,82362.0
2021-05-27 11:00:00,61.01,61.01,60.91,60.91,82122.0,56.0447,56.0447,55.9529,55.9529,82122.0
2021-05-27 11:30:00,60.91,61.01,60.9,61.01,34957.0,55.9529,56.0447,55.9437,56.0447,34957.0
2021-05-27 12:00:00,61.02,61.05,61.0,61.02,21568.0,56.0539,56.0815,56.0356,56.0539,21568.0
2021-05-27 12:30:00,61.03,61.08,61.01,61.01,27620.0,56.0631,56.109,56.0447,56.0447,27620.0
2021-05-27 13:00:00,61.02,61.05,61.01,61.03,41440.0,56.0539,56.0815,56.0447,56.0631,41440.0
2021-05-27 13:30:00,61.03,61.03,60.98,60.99,70477.0,56.0631,56.0631,56.0172,56.0264,70477.0
2021-05-27 14:00:00,60.98,61.0,60.92,60.96,56996.0,56.0172,56.0356,55.9621,55.9988,56996.0
2021-05-27 14:30:00,60.95,60.95,60.9,60.94,29682.0,55.9896,55.9896,55.9437,55.9804,29682.0
2021-05-27 15:00:00,60.94,60.94,60.87,60.88,79117.0,55.9804,55.9804,55.9161,55.9253,79117.0
2021-05-27 15:30:00,60.88,60.9,60.81,60.84,1158565.0,55.9253,55.9437,55.861,55.8886,1158565.0
2021-05-28 09:30:00,61.03,61.19,61.03,61.13,357120.0,56.0631,56.2101,56.0631,56.155,357120.0
2021-05-28 10:00:00,61.14,61.17,61.1,61.16,516544.0,56.1642,56.1917,56.1274,56.1825,516544.0
2021-05-28 10:30:00,61.16,61.18,61.12,61.16,637247.0,56.1825,56.2009,56.1458,56.1825,637247.0
2021-05-28 11:00:00,61.16,61.16,61.1,61.15,29732.0,56.1825,56.1825,56.1274,56.1733,29732.0
2021-05-28 11:30:00,61.16,61.2,61.13,61.15,65605.0,56.1825,56.2193,56.155,56.1733,65605.0
2021-05-28 12:00:00,61.14,61.16,61.11,61.14,18518.0,56.1642,56.1825,56.1366,56.1642,18518.0
2021-05-28 12:30:00,61.14,61.14,61.03,61.04,72224.0,56.1642,56.1642,56.0631,56.0723,72224.0
2021-05-28 13:00:00,61.04,61.05,61.01,61.04,56603.0,56.0723,56.0815,56.0447,56.0723,56603.0
2021-05-28 13:30:00,61.04,61.05,61.02,61.04,39565.0,56.0723,56.0815,56.0539,56.0723,39565.0
2021-05-28 14:00:00,61.04,61.06,61.02,61.05,36403.0,56.0723,56.0907,56.0539,56.0815,36403.0
2021-05-28 14:30:00,61.05,61.09,61.03,61.06,14868.0,56.0815,56.1182,56.0631,56.0907,14868.0
2021-05-28 15:00:00,61.05,61.07,61.04,61.05,73612.0,56.0815,56.0999,56.0723,56.0815,73612.0
2021-05-28 15:30:00,61.05,61.14,61.0,61.01,936477.0,56.0815,56.1642,56.0356,56.0447,936477.0
2021-06-01 09:30:00,61.25,61.27,60.9,60.97,328533.0,56.2652,56.2836,55.9437,56.008,328533.0
2021-06-01 10:00:00,60.99,61.0,60.83,60.85,229384.0,56.0264,56.0356,55.8794,55.8978,229384.0
2021-06-01 10:30:00,60.85,60.86,60.77,60.84,266750.0,55.8978,55.9069,55.8243,55.8886,266750.0
2021-06-01 11:00:00,60.83,60.85,60.78,60.84,39924.0,55.8794,55.8978,55.8335,55.8886,39924.0
2021-06-01 11:30:00,60.83,60.87,60.81,60.83,47212.0,55.8794,55.9161,55.861,55.8794,47212.0
2021-06-01 12:00:00,60.83,60.84,60.74,60.74,78984.0,55.8794,55.8886,55.7967,55.7967,78984.0
2021-06-01 12:30:00,60.73,60.76,60.68,60.69,52611.0,55.7875,55.8151,55.7416,55.7508,52611.0
2021-06-01 13:00:00,60.69,60.7,60.6,60.6,80119.0,55.7508,55.76,55.6681,55.6681,80119.0
2021-06-01 13:30:00,60.6,60.64,60.59,60.64,50350.0,55.6681,55.7049,55.6589,55.7049,50350.0
2021-06-01 14:00:00,60.64,60.71,60.63,60.7,316612.0,55.7049,55.7692,55.6957,55.76,316612.0
2021-06-01 14:30:00,60.7,60.73,60.68,60.72,152238.0,55.76,55.7875,55.7416,55.7783,152238.0
2021-06-01 15:00:00,60.71,60.72,60.65,60.67,82518.0,55.7692,55.7783,55.714,55.7324,82518.0
2021-06-01 15:30:00,60.66,60.69,60.59,60.65,618115.0,55.7232,55.7508,55.6589,55.714,618115.0
2021-06-02 09:30:00,60.75,60.84,60.65,60.82,310387.0,55.8059,55.8886,55.714,55.8702,310387.0
2021-06-02 10:00:00,60.83,60.88,60.76,60.85,77398.0,55.8794,55.9253,55.8151,55.8978,77398.0
2021-06-02 10:30:00,60.85,60.87,60.77,60.83,85525.0,55.8978,55.9161,55.8243,55.8794,85525.0
2021-06-02 11:00:00,60.83,60.92,60.82,60.92,149883.0,55.8794,55.9621,55.8702,55.9621,149883.0
2021-06-02 11:30:00,60.92,60.95,60.9,60.93,30369.0,55.9621,55.9896,55.9437,55.9713,30369.0
2021-06-02 12:00:00,60.93,60.99,60.92,60.99,46269.0,55.9713,56.0264,55.9621,56.0264,46269.0
2021-06-02 12:30:00,60.99,61.02,60.95,61.01,58631.0,56.0264,56.0539,55.9896,56.0447,58631.0
2021-06-02 13:00:00,61.02,61.04,60.99,61.04,54633.0,56.0539,56.0723,56.0264,56.0723,54633.0
2021-06-02 13:30:00,61.04,61.06,61.02,61.04,28094.0,56.0723,56.0907,56.0539,56.0723,28094.0
2021-06-02 14:00:00,61.05,61.06,60.97,60.98,54997.0,56.0815,56.0907,56.008,56.0172,54997.0
2021-06-02 14:30:00,60.98,60.98,60.9,60.91,31797.0,56.0172,56.0172,55.9437,55.9529,31797.0
2021-06-02 15:00:00,60.9,60.91,60.87,60.88,89340.0,55.9437,55.9529,55.9161,55.9253,89340.0
2021-06-02 15:30:00,60.88,60.98,60.87,60.96,853372.0,55.9253,56.0172,55.9161,55.9988,853372.0
2021-06-03 09:30:00,60.78,60.89,60.71,60.81,283493.0,55.8335,55.9345,55.7692,55.861,283493.0
2021-06-03 10:00:00,60.8,60.95,60.8,60.85,207502.0,55.8518,55.9896,55.8518,55.8978,207502.0
2021-06-03 10:30:00,60.85,61.01,60.78,61.0,232868.0,55.8978,56.0447,55.8335,56.0356,232868.0
2021-06-03 11:00:00,61.0,61.16,61.0,61.13,115391.0,56.0356,56.1825,56.0356,56.155,115391.0
2021-06-03 11:30:00,61.13,61.15,61.05,61.07,114892.0,56.155,56.1733,56.0815,56.0999,114892.0
2021-06-03 12:00:00,61.08,61.09,61.01,61.03,81294.0,56.109,56.1182,56.0447,56.0631,81294.0
2021-06-03 12:30:00,61.04,61.09,61.03,61.04,85334.0,56.0723,56.1182,56.0631,56.0723,85334.0
2021-06-03 13:00:00,61.04,61.09,60.99,61.07,160092.0,56.0723,56.1182,56.0264,56.0999,160092.0
2021-06-03 13:30:00,61.06,61.15,61.05,61.11,138126.0,56.0907,56.1733,56.0815,56.1366,138126.0
2021-06-03 14:00:00,61.11,61.13,61.09,61.13,59844.0,56.1366,56.155,56.1182,56.155,59844.0
2021-06-03 14:30:00,61.11,61.15,61.11,61.14,67252.0,56.1366,56.1733,56.1366,56.1642,67252.0
2021-06-03 15:00:00,61.13,61.15,61.1,61.14,84555.0,56.155,56.1733,56.1274,56.1642,84555.0
2021-06-03 15:30:00,61.15,61.22,61.13,61.16,609319.0,56.1733,56.2376,56.155,56.1825,609319.0
2021-06-04 09:30:00,61.36,61.39,61.27,61.32,224182.0,56.3663,56.3938,56.2836,56.3295,224182.0
2021-06-04 10:00:00,61.32,61.42,61.31,61.32,133004.0,56.3295,56.4214,56.3203,56.3295,133004.0
2021-06-04 10:30:00,61.31,61.45,61.3,61.45,143742.0,56.3203,56.4489,56.3111,56.4489,143742.0
2021-06-04 11:00:00,61.45,61.49,61.37,61.4,66865.0,56.4489,56.4857,56.3754,56.403,66865.0
2021-06-04 11:30:00,61.4,61.42,61.3,61.32,49905.0,56.403,56.4214,56.3111,56.3295,49905.0
2021-06-04 12:00:00,61.33,61.33,61.25,61.26,46018.0,56.3387,56.3387,56.2652,56.2744,46018.0
2021-06-04 12:30:00,61.26,61.31,61.26,61.27,45497.0,56.2744,56.3203,56.2744,56.2836,45497.0
2021-06-04 13:00:00,61.27,61.3,61.24,61.25,41962.0,56.2836,56.3111,56.256,56.2652,41962.0
2021-06-04 13:30:00,61.25,61.31,61.25,61.29,55942.0,56.2652,56.3203,56.2652,56.302,55942.0
2021-06-04 14:00:00,61.29,61.38,61.29,61.38,18240.0,56.302,56.3846,56.302,56.3846,18240.0
2021-06-04 14:30:00,61.38,61.42,61.37,61.38,27136.0,56.3846,56.4214,56.3754,56.3846,27136.0
2021-06-04 15:00:00,61.38,61.4,61.37,61.4,49705.0,56.3846,56.403,56.3754,56.403,49705.0
2021-06-04 15:30:00,61.41,61.46,61.37,61.43,415641.0,56.4122,56.4581,56.3754,56.4306,415641.0
2021-06-07 09:30:00,61.43,61.48,61.36,61.38,248011.0,56.4306,56.4765,56.3663,56.3846,248011.0
2021-06-07 10:00:00,61.37,61.38,61.26,61.26,141858.0,56.3754,56.3846,56.2744,56.2744,141858.0
2021-06-07 10:30:00,61.26,61.26,61.18,61.21,154735.0,56.2744,56.2744,56.2009,56.2285,154735.0
2021-06-07 11:00:00,61.21,61.25,61.19,61.2,119737.0,56.2285,56.2652,56.2101,56.2193,119737.0
2021-06-07 11:30:00,61.18,61.18,61.13,61.15,62812.0,56.2009,56.2009,56.155,56.1733,62812.0
2021-06-07 12:00:00,61.16,61.16,61.09,61.1,39497.0,56.1825,56.1825,56.1182,56.1274,39497.0
2021-06-07 12:30:00,61.11,61.15,61.1,61.14,36255.0,56.1366,56.1733,56.1274,56.1642,36255.0
2021-06-07 13:00:00,61.13,61.15,61.1,61.1,38535.0,56.155,56.1733,56.1274,56.1274,38535.0
2021-06-07 13:30:00,61.11,61.13,61.07,61.1,125746.0,56.1366,56.155,56.0999,56.1274,125746.0
2021-06-07 14:00:00,61.1,61.11,61.08,61.1,26650.0,56.1274,56.1366,56.109,56.1274,26650.0
2021-06-07 14:30:00,61.1,61.14,61.09,61.13,93045.0,56.1274,56.1642,56.1182,56.155,93045.0
2021-06-07 15:00:00,61.13,61.16,61.12,61.15,192141.0,56.155,56.1825,56.1458,56.1733,192141.0
2021-06-07 15:30:00,61.14,61.2,61.11,61.17,266529.0,56.1642,56.2193,56.1366,56.1917,266529.0
2021-06-08 09:30:00,61.21,61.28,60.99,60.99,231771.0,56.2285,56.2928,56.0264,56.0264,231771.0
2021-06-08 10:00:00,60.99,61.02,60.84,60.85,77207.0,56.0264,56.0539,55.8886,55.8978,77207.0
2021-06-08 10:30:00,60.84,60.91,60.81,60.89,82531.0,55.8886,55.9529,55.861,55.9345,82531.0
2021-06-08 11:00:00,60.88,60.93,60.75,60.79,116359.0,55.9253,55.9713,55.8059,55.8426,116359.0
2021-06-08 11:30:00,60.78,60.93,60.78,60.89,142069.0,55.8335,55.9713,55.8335,55.9345,142069.0
2021-06-08 12:00:00,60.9,60.96,60.9,60.94,82862.0,55.9437,55.9988,55.9437,55.9804,82862.0
2021-06-08 12:30:00,60.93,60.96,60.9,60.92,106139.0,55.9713,55.9988,55.9437,55.9621,106139.0
2021-06-08 13:00:00,60.91,60.92,60.87,60.88,43161.0,55.9529,55.9621,55.9161,55.9253,43161.0
2021-06-08 13:30:00,60.88,60.93,60.87,60.89,56183.0,55.9253,55.9713,55.9161,55.9345,56183.0
2021-06-08 14:00:00,60.89,60.95,60.88,60.94,47084.0,55.9345,55.9896,55.9253,55.9804,47084.0
2021-06-08 14:30:00,60.95,60.95,60.91,60.95,54610.0,55.9896,55.9896,55.9529,55.9896,54610.0
2021-06-08 15:00:00,60.94,60.99,60.94,60.98,107491.0,55.9804,56.0264,55.9804,56.0172,107491.0
2021-06-08 15:30:00,60.98,61.01,60.92,60.93,192757.0,56.0172,56.0447,55.9621,55.9713,192757.0
2021-06-09 09:30:00,60.96,61.09,60.86,61.07,446408.0,55.9988,56.1182,55.9069,56.0999,446408.0
2021-06-09 10:00:00,61.07,61.07,60.96,60.99,87090.0,56.0999,56.0999,55.9988,56.0264,87090.0
2021-06-09 10:30:00,61.0,61.07,60.99,61.07,58593.0,56.0356,56.0999,56.0264,56.0999,58593.0
2021-06-09 11:00:00,61.09,61.12,61.04,61.06,44237.0,56.1182,56.1458,56.0723,56.0907,44237.0
2021-06-09 11:30:00,61.06,61.08,61.01,61.04,38309.0,56.0907,56.109,56.0447,56.0723,38309.0
2021-06-09 12:00:00,61.04,61.05,60.99,61.0,62438.0,56.0723,56.0815,56.0264,56.0356,62438.0
2021-06-09 12:30:00,60.99,61.02,60.98,60.98,44065.0,56.0264,56.0539,56.0172,56.0172,44065.0
2021-06-09 13:00:00,60.98,61.04,60.97,61.04,71712.0,56.0172,56.0723,56.008,56.0723,71712.0
2021-06-09 13:30:00,61.03,61.06,61.01,61.03,37561.0,56.0631,56.0907,56.0447,56.0631,37561.0
2021-06-09 14:00:00,61.03,61.04,61.01,61.04,31117.0,56.0631,56.0723,56.0447,56.0723,31117.0
2021-06-09 14:30:00,61.04,61.06,61.0,61.01,60125.0,56.0723,56.0907,56.0356,56.0447,60125.0
2021-06-09 15:00:00,61.01,61.03,60.99,61.0,84297.0,56.0447,56.0631,56.0264,56.0356,84297.0
2021-06-09 15:30:00,60.99,61.02,60.94,60.95,711193.0,56.0264,56.0539,55.9804,55.9896,711193.0
2021-06-10 09:30:00,61.04,61.24,61.04,61.24,125510.0,56.0723,56.256,56.0723,56.256,125510.0
2021-06-10 10:00:00,61.25,61.29,61.2,61.22,100143.0,56.2652,56.302,56.2193,56.2376,100143.0
2021-06-10 10:30:00,61.24,61.25,61.11,61.16,101044.0,56.256,56.2652,56.1366,56.1825,101044.0
2021-06-10 11:00:00,61.15,61.28,61.15,61.28,64719.0,56.1733,56.2928,56.1733,56.2928,64719.0
2021-06-10 11:30:00,61.3,61.36,61.29,61.35,76793.0,56.3111,56.3663,56.302,56.3571,76793.0
2021-06-10 12:00:00,61.35,61.37,61.33,61.33,61373.0,56.3571,56.3754,56.3387,56.3387,61373.0
2021-06-10 12:30:00,61.34,61.38,61.34,61.38,32681.0,56.3479,56.3846,56.3479,56.3846,32681.0
2021-06-10 13:00:00,61.38,61.41,61.35,61.37,39570.0,56.3846,56.4122,56.3571,56.3754,39570.0
2021-06-10 13:30:00,61.37,61.4,61.35,61.4,45891.0,56.3754,56.403,56.3571,56.403,45891.0
2021-06-10 14:00:00,61.4,61.41,61.33,61.34,36444.0,56.403,56.4122,56.3387,56.3479,36444.0
2021-06-10 14:30:00,61.34,61.36,61.3,61.33,64829.0,56.3479,56.3663,56.3111,56.3387,64829.0
2021-06-10 15:00:00,61.33,61.36,61.3,61.36,175270.0,56.3387,56.3663,56.3111,56.3663,175270.0
2021-06-10 15:30:00,61.35,61.39,61.31,61.37,863840.0,56.3571,56.3938,56.3203,56.3754,863840.0
2021-06-11 09:30:00,61.45,61.46,61.32,61.38,165758.0,56.4489,56.4581,56.3295,56.3846,165758.0
2021-06-11 10:00:00,61.4,61.43,61.3,61.32,320360.0,56.403,56.4306,56.3111,56.3295,320360.0
2021-06-11 10:30:00,61.32,61.35,61.25,61.34,105873.0,56.3295,56.3571,56.2652,56.3479,105873.0
2021-06-11 11:00:00,61.35,61.4,61.31,61.34,97492.0,56.3571,56.403,56.3203,56.3479,97492.0
2021-06-11 11:30:00,61.33,61.35,61.27,61.28,28971.0,56.3387,56.3571,56.2836,56.2928,28971.0
2021-06-11 12:00:00,61.28,61.28,61.22,61.24,28933.0,56.2928,56.2928,56.2376,56.256,28933.0
2021-06-11 12:30:00,61.24,61.24,61.19,61.21,25814.0,56.256,56.256,56.2101,56.2285,25814.0
2021-06-11 13:00:00,61.2,61.22,61.19,61.22,21959.0,56.2193,56.2376,56.2101,56.2376,21959.0
2021-06-11 13:30:00,61.21,61.29,61.21,61.28,28865.0,56.2285,56.302,56.2285,56.2928,28865.0
2021-06-11 14:00:00,61.29,61.34,61.29,61.34,28405.0,56.302,56.3479,56.302,56.3479,28405.0
2021-06-11 14:30:00,61.34,61.36,61.32,61.34,12222.0,56.3479,56.3663,56.3295,56.3479,12222.0
2021-06-11 15:00:00,61.34,61.35,61.3,61.31,41047.0,56.3479,56.3571,56.3111,56.3203,41047.0
2021-06-11 15:30:00,61.3,61.48,61.3,61.47,586570.0,56.3111,56.4765,56.3111,56.4673,586570.0
2021-06-14 09:30:00,61.45,61.45,61.16,61.19,158978.0,56.4489,56.4489,56.1825,56.2101,158978.0
2021-06-14 10:00:00,61.19,61.2,61.1,61.14,92780.0,56.2101,56.2193,56.1274,56.1642,92780.0
2021-06-14 10:30:00,61.15,61.2,61.13,61.17,51504.0,56.1733,56.2193,56.155,56.1917,51504.0
2021-06-14 11:00:00,61.18,61.24,61.12,61.14,103378.0,56.2009,56.256,56.1458,56.1642,103378.0
2021-06-14 11:30:00,61.13,61.2,61.13,61.14,69864.0,56.155,56.2193,56.155,56.1642,69864.0
2021-06-14 12:00:00,61.14,61.15,61.1,61.15,41444.0,56.1642,56.1733,56.1274,56.1733,41444.0
2021-06-14 12:30:00,61.15,61.15,61.11,61.12,28833.0,56.1733,56.1733,56.1366,56.1458,28833.0
2021-06-14 13:00:00,61.12,61.15,61.1,61.15,25707.0,56.1458,56.1733,56.1274,56.1733,25707.0
2021-06-14 13:30:00,61.15,61.17,61.13,61.15,22883.0,56.1733,56.1917,56.155,56.1733,22883.0
2021-06-14 14:00:00,61.14,61.21,61.14,61.2,67803.0,56.1642,56.2285,56.1642,56.2193,67803.0
2021-06-14 14:30:00,61.2,61.28,61.2,61.25,85629.0,56.2193,56.2928,56.2193,56.2652,85629.0
2021-06-14 15:00:00,61.26,61.32,61.25,61.32,148812.0,56.2744,56.3295,56.2652,56.3295,148812.0
2021-06-14 15:30:00,61.32,61.48,61.31,61.47,508512.0,56.3295,56.4765,56.3203,56.4673,508512.0
2021-06-15 09:30:00,61.52,61.53,61.24,61.27,175823.0,56.5132,56.5224,56.256,56.2836,175823.0
2021-06-15 10:00:00,61.28,61.43,61.27,61.43,77835.0,56.2928,56.4306,56.2836,56.4306,77835.0
2021-06-15 10:30:00,61.43,61.45,61.38,61.39,46993.0,56.4306,56.4489,56.3846,56.3938,46993.0
2021-06-15 11:00:00,61.39,61.42,61.34,61.42,28679.0,56.3938,56.4214,56.3479,56.4214,28679.0
2021-06-15 11:30:00,61.42,61.43,61.37,61.41,34850.0,56.4214,56.4306,56.3754,56.4122,34850.0
2021-06-15 12:00:00,61.41,61.45,61.4,61.45,38329.0,56.4122,56.4489,56.403,56.4489,38329.0
2021-06-15 12:30:00,61.45,61.46,61.41,61.43,47416.0,56.4489,56.4581,56.4122,56.4306,47416.0
2021-06-15 13:00:00,61.44,61.45,61.39,61.41,49836.0,56.4397,56.4489,56.3938,56.4122,49836.0
2021-06-15 13:30:00,61.4,61.48,61.4,61.48,25408.0,56.403,56.4765,56.403,56.4765,25408.0
2021-06-15 14:00:00,61.48,61.52,61.48,61.5,17150.0,56.4765,56.5132,56.4765,56.4949,17150.0
2021-06-15 14:30:00,61.51,61.58,61.5,61.53,18542.0,56.504,56.5684,56.4949,56.5224,18542.0
2021-06-15 15:00:00,61.52,61.52,61.44,61.44,98380.0,56.5132,56.5132,56.4397,56.4397,98380.0
2021-06-15 15:30:00,61.45,61.5,61.4,61.46,597427.0,56.4489,56.4949,56.403,56.4581,597427.0
2021-06-16 09:30:00,61.48,61.56,61.43,61.46,88801.0,56.4765,56.55,56.4306,56.4581,88801.0
2021-06-16 10:00:00,61.46,61.49,61.36,61.43,67929.0,56.4581,56.4857,56.3663,56.4306,67929.0
2021-06-16 10:30:00,61.44,61.45,61.37,61.4,20170.0,56.4397,56.4489,56.3754,56.403,20170.0
2021-06-16 11:00:00,61.4,61.43,61.36,61.39,32791.0,56.403,56.4306,56.3663,56.3938,32791.0
2021-06-16 11:30:00,61.4,61.4,61.3,61.32,54468.0,56.403,56.403,56.3111,56.3295,54468.0
2021-06-16 12:00:00,61.31,61.37,61.3,61.33,33426.0,56.3203,56.3754,56.3111,56.3387,33426.0
2021-06-16 12:30:00,61.33,61.34,61.26,61.28,45384.0,56.3387,56.3479,56.2744,56.2928,45384.0
2021-06-16 13:00:00,61.29,61.3,61.23,61.26,17703.0,56.302,56.3111,56.2468,56.2744,17703.0
2021-06-16 13:30:00,61.26,61.26,61.12,61.18,48779.0,56.2744,56.2744,56.1458,56.2009,48779.0
2021-06-16 14:00:00,61.15,61.16,60.78,60.83,591925.0,56.1733,56.1825,55.8335,55.8794,591925.0
2021-06-16 14:30:00,60.83,60.94,60.72,60.93,512915.0,55.8794,55.9804,55.7783,55.9713,512915.0
2021-06-16 15:00:00,60.92,60.99,60.91,60.94,402039.0,55.9621,56.0264,55.9529,55.9804,402039.0
2021-06-16 15:30:00,60.93,60.95,60.76,60.77,1342076.0,55.9713,55.9896,55.8151,55.8243,1342076.0
2021-06-17 09:30:00,60.71,60.89,60.61,60.64,238933.0,55.7692,55.9345,55.6773,55.7049,238933.0
2021-06-17 10:00:00,60.65,60.74,60.58,60.66,336888.0,55.714,55.7967,55.6497,55.7232,336888.0
2021-06-17 10:30:00,60.67,60.81,60.67,60.78,238748.0,55.7324,55.861,55.7324,55.8335,238748.0
2021-06-17 11:00:00,60.77,60.82,60.71,60.82,144158.0,55.8243,55.8702,55.7692,55.8702,144158.0
2021-06-17 11:30:00,60.81,60.89,60.8,60.82,128749.0,55.861,55.9345,55.8518,55.8702,128749.0
2021-06-17 12:00:00,60.81,60.82,60.66,60.72,213412.0,55.861,55.8702,55.7232,55.7783,213412.0
2021-06-17 12:30:00,60.71,60.82,60.69,60.81,140343.0,55.7692,55.8702,55.7508,55.861,140343.0
2021-06-17 13:00:00,60.81,60.91,60.81,60.91,70816.0,55.861,55.9529,55.861,55.9529,70816.0
2021-06-17 13:30:00,60.91,60.92,60.78,60.82,70367.0,55.9529,55.9621,55.8335,55.8702,70367.0
2021-06-17 14:00:00,60.82,60.84,60.78,60.83,61671.0,55.8702,55.8886,55.8335,55.8794,61671.0
2021-06-17 14:30:00,60.83,60.85,60.78,60.82,103599.0,55.8794,55.8978,55.8335,55.8702,103599.0
2021-06-17 15:00:00,60.82,60.94,60.8,60.92,203612.0,55.8702,55.9804,55.8518,55.9621,203612.0
2021-06-17 15:30:00,60.93,61.01,60.87,60.88,948958.0,55.9713,56.0447,55.9161,55.9253,948958.0
2021-06-18 09:30:00,60.58,60.58,60.26,60.4,455092.0,55.6497,55.6497,55.3558,55.4844,455092.0
2021-06-18 10:00:00,60.4,60.4,60.24,60.31,233412.0,55.4844,55.4844,55.3374,55.4017,233412.0
2021-06-18 10:30:00,60.3,60.35,60.16,60.2,103454.0,55.3925,55.4385,55.2639,55.3007,103454.0
2021-06-18 11:00:00,60.2,60.22,60.1,60.2,122121.0,55.3007,55.319,55.2088,55.3007,122121.0
2021-06-18 11:30:00,60.2,60.31,60.19,60.31,67444.0,55.3007,55.4017,55.2915,55.4017,67444.0
2021-06-18 12:00:00,60.3,60.39,60.27,60.35,23288.0,55.3925,55.4752,55.365,55.4385,23288.0
2021-06-18 12:30:00,60.34,60.34,60.2,60.26,81692.0,55.4293,55.4293,55.3007,55.3558,81692.0
2021-06-18 13:00:00,60.26,60.31,60.23,60.24,47318.0,55.3558,55.4017,55.3282,55.3374,47318.0
2021-06-18 13:30:00,60.24,60.25,60.15,60.24,51077.0,55.3374,55.3466,55.2547,55.3374,51077.0
2021-06-18 14:00:00,60.24,60.34,60.22,60.33,44527.0,55.3374,55.4293,55.319,55.4201,44527.0
2021-06-18 14:30:00,60.33,60.33,60.27,60.31,123469.0,55.4201,55.4201,55.365,55.4017,123469.0
2021-06-18 15:00:00,60.32,60.4,60.3,60.37,115174.0,55.4109,55.4844,55.3925,55.4568,115174.0
2021-06-18 15:30:00,60.37,60.39,59.94,59.96,1789842.0,55.4568,55.4752,55.0618,55.0802,1789842.0
2021-06-21 09:30:00,60.16,60.34,60.12,60.3,434851.0,55.3389,55.5045,55.3021,55.4677,434851.0
2021-06-21 10:00:00,60.31,60.55,60.3,60.55,211073.0,55.4769,55.6976,55.4677,55.6976,211073.0
2021-06-21 10:30:00,60.55,60.64,60.53,60.59,201355.0,55.6976,55.7804,55.6792,55.7344,201355.0
2021-06-21 11:00:00,60.6,60.64,60.53,60.61,175724.0,55.7436,55.7804,55.6792,55.7528,175724.0
2021-06-21 11:30:00,60.61,60.7,60.61,60.65,264846.0,55.7528,55.8356,55.7528,55.7896,264846.0
2021-06-21 12:00:00,60.65,60.65,60.59,60.61,92888.0,55.7896,55.7896,55.7344,55.7528,92888.0
2021-06-21 12:30:00,60.61,60.66,60.6,60.65,108419.0,55.7528,55.7988,55.7436,55.7896,108419.0
2021-06-21 13:00:00,60.64,60.71,60.64,60.65,86198.0,55.7804,55.8448,55.7804,55.7896,86198.0
2021-06-21 13:30:00,60.65,60.72,60.63,60.66,144437.0,55.7896,55.854,55.7712,55.7988,144437.0
2021-06-21 14:00:00,60.67,60.69,60.61,60.62,117456.0,55.808,55.8264,55.7528,55.762,117456.0
2021-06-21 14:30:00,60.61,60.68,60.61,60.67,54910.0,55.7528,55.8172,55.7528,55.808,54910.0
2021-06-21 15:00:00,60.66,60.72,60.65,60.71,296558.0,55.7988,55.854,55.7896,55.8448,296558.0
2021-06-21 15:30:00,60.71,60.74,60.66,60.71,1323682.0,55.8448,55.8724,55.7988,55.8448,1323682.0
2021-06-22 09:30:00,60.73,60.76,60.65,60.68,185487.0,55.8632,55.8908,55.7896,55.8172,185487.0
2021-06-22 10:00:00,60.68,60.82,60.66,60.82,177897.0,55.8172,55.946,55.7988,55.946,177897.0
2021-06-22 10:30:00,60.82,60.92,60.82,60.91,47150.0,55.946,56.038,55.946,56.0288,47150.0
2021-06-22 11:00:00,60.9,60.99,60.86,60.91,61699.0,56.0196,56.1024,55.9828,56.0288,61699.0
2021-06-22 11:30:00,60.92,60.93,60.82,60.83,31604.0,56.038,56.0472,55.946,55.9552,31604.0
2021-06-22 12:00:00,60.83,60.86,60.79,60.82,33996.0,55.9552,55.9828,55.9184,55.946,33996.0
2021-06-22 12:30:00,60.82,60.82,60.76,60.79,29174.0,55.946,55.946,55.8908,55.9184,29174.0
2021-06-22 13:00:00,60.79,60.86,60.77,60.84,57762.0,55.9184,55.9828,55.9,55.9644,57762.0
2021-06-22 13:30:00,60.84,60.84,60.79,60.8,30822.0,55.9644,55.9644,55.9184,55.9276,30822.0
2021-06-22 14:00:00,60.8,60.8,60.73,60.76,55902.0,55.9276,55.9276,55.8632,55.8908,55902.0
2021-06-22 14:30:00,60.75,60.86,60.75,60.8,94892.0,55.8816,55.9828,55.8816,55.9276,94892.0
2021-06-22 15:00:00,60.8,60.91,60.8,60.89,199815.0,55.9276,56.0288,55.9276,56.0104,199815.0
2021-06-22 15:30:00,60.89,60.91,60.73,60.73,880712.0,56.0104,56.0288,55.8632,55.8632,880712.0
2021-06-23 09:30:00,60.8,60.8,60.46,60.53,214345.0,55.9276,55.9276,55.6148,55.6792,214345.0
2021-06-23 10:00:00,60.53,60.57,60.5,60.54,84942.0,55.6792,55.716,55.6516,55.6884,84942.0
2021-06-23 10:30:00,60.52,60.62,60.47,60.61,71869.0,55.67,55.762,55.624,55.7528,71869.0
2021-06-23 11:00:00,60.62,60.62,60.51,60.55,155066.0,55.762,55.762,55.6608,55.6976,155066.0
2021-06-23 11:30:00,60.55,60.58,60.53,60.54,30620.0,55.6976,55.7252,55.6792,55.6884,30620.0
2021-06-23 12:00:00,60.54,60.57,60.51,60.56,19886.0,55.6884,55.716,55.6608,55.7068,19886.0
2021-06-23 12:30:00,60.56,60.58,60.53,60.54,19565.0,55.7068,55.7252,55.6792,55.6884,19565.0
2021-06-23 13:00:00,60.55,60.59,60.51,60.59,37078.0,55.6976,55.7344,55.6608,55.7344,37078.0
2021-06-23 13:30:00,60.6,60.61,60.56,60.59,16166.0,55.7436,55.7528,55.7068,55.7344,16166.0
2021-06-23 14:00:00,60.58,60.58,60.54,60.55,91539.0,55.7252,55.7252,55.6884,55.6976,91539.0
2021-06-23 14:30:00,60.54,60.55,60.48,60.5,45430.0,55.6884,55.6976,55.6332,55.6516,45430.0
2021-06-23 15:00:00,60.5,60.56,60.48,60.54,67136.0,55.6516,55.7068,55.6332,55.6884,67136.0
2021-06-23 15:30:00,60.54,60.56,60.34,60.35,1378978.0,55.6884,55.7068,55.5045,55.5136,1378978.0
2021-06-24 09:30:00,60.56,60.63,60.45,60.55,240728.0,55.7068,55.7712,55.6056,55.6976,240728.0
2021-06-24 10:00:00,60.55,60.62,60.5,60.62,186991.0,55.6976,55.762,55.6516,55.762,186991.0
2021-06-24 10:30:00,60.62,60.64,60.51,60.52,160566.0,55.762,55.7804,55.6608,55.67,160566.0
2021-06-24 11:00:00,60.52,60.54,60.41,60.43,131036.0,55.67,55.6884,55.5688,55.5872,131036.0
2021-06-24 11:30:00,60.43,60.44,60.36,60.37,149251.0,55.5872,55.5964,55.5228,55.532,149251.0
2021-06-24 12:00:00,60.37,60.46,60.37,60.44,217608.0,55.532,55.6148,55.532,55.5964,217608.0
2021-06-24 12:30:00,60.43,60.55,60.43,60.55,168082.0,55.5872,55.6976,55.5872,55.6976,168082.0
2021-06-24 13:00:00,60.55,60.6,60.54,60.55,134909.0,55.6976,55.7436,55.6884,55.6976,134909.0
2021-06-24 13:30:00,60.55,60.59,60.54,60.57,145466.0,55.6976,55.7344,55.6884,55.716,145466.0
2021-06-24 14:00:00,60.57,60.61,60.56,60.59,145500.0,55.716,55.7528,55.7068,55.7344,145500.0
2021-06-24 14:30:00,60.6,60.61,60.58,60.6,157428.0,55.7436,55.7528,55.7252,55.7436,157428.0
2021-06-24 15:00:00,60.6,60.6,60.55,60.56,204882.0,55.7436,55.7436,55.6976,55.7068,204882.0
2021-06-24 15:30:00,60.56,60.6,60.54,60.56,688418.0,55.7068,55.7436,55.6884,55.7068,688418.0
2021-06-25 09:30:00,60.57,60.67,60.54,60.67,180291.0,55.716,55.808,55.6884,55.808,180291.0
2021-06-25 10:00:00,60.68,60.76,60.67,60.74,76810.0,55.8172,55.8908,55.808,55.8724,76810.0
2021-06-25 10:30:00,60.74,60.76,60.71,60.75,112463.0,55.8724,55.8908,55.8448,55.8816,112463.0
2021-06-25 11:00:00,60.75,60.75,60.71,60.74,37468.0,55.8816,55.8816,55.8448,55.8724,37468.0
2021-06-25 11:30:00,60.75,60.78,60.73,60.78,37861.0,55.8816,55.9092,55.8632,55.9092,37861.0
2021-06-25 12:00:00,60.78,60.85,60.76,60.85,53500.0,55.9092,55.9736,55.8908,55.9736,53500.0
2021-06-25 12:30:00,60.85,60.86,60.82,60.85,51778.0,55.9736,55.9828,55.946,55.9736,51778.0
2021-06-25 13:00:00,60.86,60.87,60.83,60.85,30799.0,55.9828,55.992,55.9552,55.9736,30799.0
2021-06-25 13:30:00,60.85,60.88,60.84,60.86,60175.0,55.9736,56.0012,55.9644,55.9828,60175.0
2021-06-25 14:00:00,60.85,60.87,60.84,60.86,53710.0,55.9736,55.992,55.9644,55.9828,53710.0
2021-06-25 14:30:00,60.86,60.89,60.84,60.87,131233.0,55.9828,56.0104,55.9644,55.992,131233.0
2021-06-25 15:00:00,60.87,60.95,60.86,60.92,113072.0,55.992,56.0656,55.9828,56.038,113072.0
2021-06-25 15:30:00,60.91,61.07,60.91,61.02,1134826.0,56.0288,56.1759,56.0288,56.13,1134826.0
2021-06-28 09:30:00,61.07,61.12,60.94,61.11,180610.0,56.1759,56.2219,56.0564,56.2127,180610.0
2021-06-28 10:00:00,61.12,61.16,61.06,61.15,109296.0,56.2219,56.2587,56.1668,56.2495,109296.0
2021-06-28 10:30:00,61.15,61.16,61.08,61.09,51077.0,56.2495,56.2587,56.1851,56.1943,51077.0
2021-06-28 11:00:00,61.08,61.12,60.96,60.99,86667.0,56.1851,56.2219,56.0748,56.1024,86667.0
2021-06-28 11:30:00,60.98,61.11,60.98,61.11,37258.0,56.0932,56.2127,56.0932,56.2127,37258.0
2021-06-28 12:00:00,61.11,61.13,60.99,61.0,50005.0,56.2127,56.2311,56.1024,56.1116,50005.0
2021-06-28 12:30:00,60.99,60.99,60.92,60.93,80960.0,56.1024,56.1024,56.038,56.0472,80960.0
2021-06-28 13:00:00,60.93,60.97,60.92,60.96,43813.0,56.0472,56.084,56.038,56.0748,43813.0
2021-06-28 13:30:00,60.96,61.07,60.96,61.07,68146.0,56.0748,56.1759,56.0748,56.1759,68146.0
2021-06-28 14:00:00,61.08,61.1,61.04,61.05,30052.0,56.1851,56.2035,56.1484,56.1576,30052.0
2021-06-28 14:30:00,61.06,61.06,61.0,61.0,302419.0,56.1668,56.1668,56.1116,56.1116,302419.0
2021-06-28 15:00:00,60.99,61.06,60.97,61.05,101595.0,56.1024,56.1668,56.084,56.1576,101595.0
2021-06-28 15:30:00,61.05,61.11,61.02,61.06,859782.0,56.1576,56.2127,56.13,56.1668,859782.0
2021-06-29 09:30:00,61.12,61.19,61.05,61.13,226178.0,56.2219,56.2863,56.1576,56.2311,226178.0
2021-06-29 10:00:00,61.14,61.24,61.1,61.16,73996.0,56.2403,56.3323,56.2035,56.2587,73996.0
2021-06-29 10:30:00,61.16,61.19,61.1,61.15,91147.0,56.2587,56.2863,56.2035,56.2495,91147.0
2021-06-29 11:00:00,61.12,61.13,61.06,61.07,75547.0,56.2219,56.2311,56.1668,56.1759,75547.0
2021-06-29 11:30:00,61.07,61.07,61.01,61.01,94832.0,56.1759,56.1759,56.1208,56.1208,94832.0
2021-06-29 12:00:00,61.02,61.04,61.0,61.03,28334.0,56.13,56.1484,56.1116,56.1392,28334.0
2021-06-29 12:30:00,61.02,61.04,61.01,61.03,66920.0,56.13,56.1484,56.1208,56.1392,66920.0
2021-06-29 13:00:00,61.03,61.04,60.95,60.95,30110.0,56.1392,56.1484,56.0656,56.0656,30110.0
2021-06-29 13:30:00,60.95,60.95,60.86,60.89,29820.0,56.0656,56.0656,55.9828,56.0104,29820.0
2021-06-29 14:00:00,60.88,60.96,60.87,60.91,36128.0,56.0012,56.0748,55.992,56.0288,36128.0
2021-06-29 14:30:00,60.91,60.91,60.85,60.89,46715.0,56.0288,56.0288,55.9736,56.0104,46715.0
2021-06-29 15:00:00,60.88,60.89,60.85,60.89,64166.0,56.0012,56.0104,55.9736,56.0104,64166.0
2021-06-29 15:30:00,60.89,60.9,60.81,60.86,1135349.0,56.0104,56.0196,55.9368,55.9828,1135349.0
2021-06-30 09:30:00,60.88,61.06,60.87,60.91,224714.0,56.0012,56.1668,55.992,56.0288,224714.0
2021-06-30 10:00:00,60.94,60.94,60.82,60.83,94155.0,56.0564,56.0564,55.946,55.9552,94155.0
2021-06-30 10:30:00,60.84,60.94,60.84,60.91,124153.0,55.9644,56.0564,55.9644,56.0288,124153.0
2021-06-30 11:00:00,60.93,60.94,60.86,60.88,46494.0,56.0472,56.0564,55.9828,56.0012,46494.0
2021-06-30 11:30:00,60.9,60.94,60.87,60.91,37199.0,56.0196,56.0564,55.992,56.0288,37199.0
2021-06-30 12:00:00,60.89,60.9,60.85,60.88,53719.0,56.0104,56.0196,55.9736,56.0012,53719.0
2021-06-30 12:30:00,60.87,60.92,60.87,60.9,31127.0,55.992,56.038,55.992,56.0196,31127.0
2021-06-30 13:00:00,60.89,60.89,60.8,60.82,52094.0,56.0104,56.0104,55.9276,55.946,52094.0
2021-06-30 13:30:00,60.82,60.83,60.79,60.82,22590.0,55.946,55.9552,55.9184,55.946,22590.0
2021-06-30 14:00:00,60.83,60.87,60.82,60.84,43370.0,55.9552,55.992,55.946,55.9644,43370.0
2021-06-30 14:30:00,60.84,60.85,60.81,60.83,42757.0,55.9644,55.9736,55.9368,55.9552,42757.0
2021-06-30 15:00:00,60.83,60.85,60.81,60.84,60090.0,55.9552,55.9736,55.9368,55.9644,60090.0
2021-06-30 15:30:00,60.83,61.0,60.81,60.91,791224.0,55.9552,56.1116,55.9368,56.0288,791224.0
2021-07-01 09:30:00,61.0,61.15,60.98,61.09,172432.0,56.1116,56.2495,56.0932,56.1943,172432.0
2021-07-01 10:00:00,61.08,61.14,61.0,61.01,107405.0,56.1851,56.2403,56.1116,56.1208,107405.0
2021-07-01 10:30:00,61.02,61.11,61.02,61.1,64984.0,56.13,56.2127,56.13,56.2035,64984.0
2021-07-01 11:00:00,61.1,61.23,61.1,61.23,129664.0,56.2035,56.3231,56.2035,56.3231,129664.0
2021-07-01 11:30:00,61.23,61.26,61.2,61.25,37218.0,56.3231,56.3507,56.2955,56.3415,37218.0
2021-07-01 12:00:00,61.25,61.29,61.24,61.24,82158.0,56.3415,56.3783,56.3323,56.3323,82158.0
2021-07-01 12:30:00,61.24,61.3,61.23,61.28,69642.0,56.3323,56.3875,56.3231,56.3691,69642.0
2021-07-01 13:00:00,61.28,61.32,61.27,61.3,74281.0,56.3691,56.4059,56.3599,56.3875,74281.0
2021-07-01 13:30:00,61.3,61.34,61.29,61.32,88006.0,56.3875,56.4243,56.3783,56.4059,88006.0
2021-07-01 14:00:00,61.31,61.32,61.28,61.32,94327.0,56.3967,56.4059,56.3691,56.4059,94327.0
2021-07-01 14:30:00,61.32,61.32,61.29,61.31,222446.0,56.4059,56.4059,56.3783,56.3967,222446.0
2021-07-01 15:00:00,61.32,61.33,61.28,61.29,52921.0,56.4059,56.4151,56.3691,56.3783,52921.0
2021-07-01 15:30:00,61.29,61.31,61.23,61.29,511135.0,56.3783,56.3967,56.3231,56.3783,511135.0
2021-07-02 09:30:00,61.38,61.43,61.32,61.4,155439.0,56.4611,56.5071,56.4059,56.4795,155439.0
2021-07-02 10:00:00,61.4,61.44,61.36,61.38,82709.0,56.4795,56.5163,56.4427,56.4611,82709.0
2021-07-02 10:30:00,61.38,61.5,61.38,61.48,45732.0,56.4611,56.5715,56.4611,56.5531,45732.0
2021-07-02 11:00:00,61.48,61.52,61.43,61.52,43305.0,56.5531,56.5899,56.5071,56.5899,43305.0
2021-07-02 11:30:00,61.52,61.56,61.48,61.53,93466.0,56.5899,56.6267,56.5531,56.5991,93466.0
2021-07-02 12:00:00,61.54,61.56,61.51,61.54,46559.0,56.6083,56.6267,56.5807,56.6083,46559.0
2021-07-02 12:30:00,61.53,61.63,61.53,61.61,48111.0,56.5991,56.6911,56.5991,56.6727,48111.0
2021-07-02 13:00:00,61.61,61.64,61.57,61.58,108796.0,56.6727,56.7003,56.6359,56.6451,108796.0
2021-07-02 13:30:00,61.58,61.61,61.56,61.6,81175.0,56.6451,56.6727,56.6267,56.6635,81175.0
2021-07-02 14:00:00,61.59,61.62,61.57,61.59,119500.0,56.6543,56.6819,56.6359,56.6543,119500.0
2021-07-02 14:30:00,61.6,61.62,61.54,61.56,140252.0,56.6635,56.6819,56.6083,56.6267,140252.0
2021-07-02 15:00:00,61.55,61.61,61.53,61.55,63046.0,56.6175,56.6727,56.5991,56.6175,63046.0
2021-07-02 15:30:00,61.55,61.65,61.52,61.6,743615.0,56.6175,56.7095,56.5899,56.6635,743615.0
2021-07-06 09:30:00,61.55,61.56,61.35,61.35,244862.0,56.6175,56.6267,56.4335,56.4335,244862.0
2021-07-06 10:00:00,61.35,61.38,61.13,61.2,73373.0,56.4335,56.4611,56.2311,56.2955,73373.0
2021-07-06 10:30:00,61.2,61.23,61.11,61.12,49989.0,56.2955,56.3231,56.2127,56.2219,49989.0
2021-07-06 11:00:00,61.11,61.14,61.04,61.14,48081.0,56.2127,56.2403,56.1484,56.2403,48081.0
2021-07-06 11:30:00,61.13,61.26,61.13,61.25,37066.0,56.2311,56.3507,56.2311,56.3415,37066.0
2021-07-06 12:00:00,61.25,61.36,61.22,61.35,56955.0,56.3415,56.4427,56.3139,56.4335,56955.0
2021-07-06 12:30:00,61.35,61.35,61.29,61.34,30952.0,56.4335,56.4335,56.3783,56.4243,30952.0
2021-07-06 13:00:00,61.33,61.4,61.32,61.33,19331.0,56.4151,56.4795,56.4059,56.4151,19331.0
2021-07-06 13:30:00,61.33,61.38,61.31,61.36,217077.0,56.4151,56.4611,56.3967,56.4427,217077.0
2021-07-06 14:00:00,61.37,61.44,61.37,61.44,20137.0,56.4519,56.5163,56.4519,56.5163,20137.0
2021-07-06 14:30:00,61.45,61.49,61.42,61.43,58620.0,56.5255,56.5623,56.4979,56.5071,58620.0
2021-07-06 15:00:00,61.43,61.54,61.43,61.53,52206.0,56.5071,56.6083,56.5071,56.5991,52206.0
2021-07-06 15:30:00,61.53,61.64,61.5,61.58,134421.0,56.5991,56.7003,56.5715,56.6451,134421.0
2021-07-07 09:30:00,61.6,61.71,61.52,61.68,135605.0,56.6635,56.7647,56.5899,56.7371,135605.0
2021-07-07 10:00:00,61.68,61.84,61.68,61.81,99587.0,56.7371,56.8842,56.7371,56.8566,99587.0
2021-07-07 10:30:00,61.81,61.93,61.77,61.91,155231.0,56.8566,56.967,56.8199,56.9486,155231.0
2021-07-07 11:00:00,61.91,62.02,61.88,62.02,157578.0,56.9486,57.0498,56.921,57.0498,157578.0
2021-07-07 11:30:00,62.02,62.08,61.97,61.98,65455.0,57.0498,57.105,57.0038,57.013,65455.0
2021-07-07 12:00:00,61.99,62.09,61.99,62.02,285167.0,57.0222,57.1142,57.0222,57.0498,285167.0
2021-07-07 12:30:00,62.02,62.07,61.98,62.02,50814.0,57.0498,57.0958,57.013,57.0498,50814.0
2021-07-07 13:00:00,62.03,62.05,62.0,62.02,36545.0,57.059,57.0774,57.0314,57.0498,36545.0
2021-07-07 13:30:00,62.01,62.1,62.0,62.04,34557.0,57.0406,57.1234,57.0314,57.0682,34557.0
2021-07-07 14:00:00,62.05,62.1,62.02,62.03,176528.0,57.0774,57.1234,57.0498,57.059,176528.0
2021-07-07 14:30:00,62.02,62.08,62.01,62.06,50714.0,57.0498,57.105,57.0406,57.0866,50714.0
2021-07-07 15:00:00,62.06,62.11,62.05,62.1,121367.0,57.0866,57.1326,57.0774,57.1234,121367.0
2021-07-07 15:30:00,62.09,62.17,62.08,62.15,826541.0,57.1142,57.1878,57.105,57.1694,826541.0
2021-07-08 09:30:00,61.7,62.1,61.69,62.07,756160.0,56.7555,57.1234,56.7463,57.0958,756160.0
2021-07-08 10:00:00,62.07,62.07,61.64,61.77,182802.0,57.0958,57.0958,56.7003,56.8199,182802.0
2021-07-08 10:30:00,61.78,61.82,61.66,61.75,288745.0,56.8291,56.8658,56.7187,56.8015,288745.0
2021-07-08 11:00:00,61.76,61.88,61.69,61.86,192781.0,56.8107,56.921,56.7463,56.9026,192781.0
2021-07-08 11:30:00,61.86,61.94,61.81,61.88,81983.0,56.9026,56.9762,56.8566,56.921,81983.0
2021-07-08 12:00:00,61.88,61.93,61.82,61.9,33597.0,56.921,56.967,56.8658,56.9394,33597.0
2021-07-08 12:30:00,61.89,61.97,61.87,61.95,29608.0,56.9302,57.0038,56.9118,56.9854,29608.0
2021-07-08 13:00:00,61.94,61.94,61.81,61.82,62044.0,56.9762,56.9762,56.8566,56.8658,62044.0
2021-07-08 13:30:00,61.84,61.84,61.78,61.79,37228.0,56.8842,56.8842,56.8291,56.8383,37228.0
2021-07-08 14:00:00,61.79,61.81,61.74,61.76,49864.0,56.8383,56.8566,56.7923,56.8107,49864.0
2021-07-08 14:30:00,61.75,61.81,61.73,61.78,110171.0,56.8015,56.8566,56.7831,56.8291,110171.0
2021-07-08 15:00:00,61.79,61.82,61.7,61.78,74295.0,56.8383,56.8658,56.7555,56.8291,74295.0
2021-07-08 15:30:00,61.77,61.83,61.63,61.83,529831.0,56.8199,56.875,56.6911,56.875,529831.0
2021-07-09 09:30:00,62.02,62.17,61.96,62.13,339735.0,57.0498,57.1878,56.9946,57.151,339735.0
2021-07-09 10:00:00,62.13,62.22,62.13,62.17,103913.0,57.151,57.2338,57.151,57.1878,103913.0
2021-07-09 10:30:00,62.18,62.18,61.99,62.0,73782.0,57.197,57.197,57.0222,57.0314,73782.0
2021-07-09 11:00:00,62.0,62.08,61.97,62.07,65682.0,57.0314,57.105,57.0038,57.0958,65682.0
2021-07-09 11:30:00,62.07,62.15,62.06,62.06,77341.0,57.0958,57.1694,57.0866,57.0866,77341.0
2021-07-09 12:00:00,62.06,62.1,61.98,61.98,75893.0,57.0866,57.1234,57.013,57.013,75893.0
2021-07-09 12:30:00,61.99,62.04,61.98,61.98,34735.0,57.0222,57.0682,57.013,57.013,34735.0
2021-07-09 13:00:00,61.99,62.03,61.99,62.03,54158.0,57.0222,57.059,57.0222,57.059,54158.0
2021-07-09 13:30:00,62.03,62.1,62.02,62.08,46894.0,57.059,57.1234,57.0498,57.105,46894.0
2021-07-09 14:00:00,62.08,62.13,62.07,62.11,31586.0,57.105,57.151,57.0958,57.1326,31586.0
2021-07-09 14:30:00,62.11,62.21,62.1,62.2,38502.0,57.1326,57.2246,57.1234,57.2154,38502.0
2021-07-09 15:00:00,62.2,62.23,62.16,62.21,73134.0,57.2154,57.243,57.1786,57.2246,73134.0
2021-07-09 15:30:00,62.21,62.25,62.17,62.21,1192595.0,57.2246,57.2614,57.1878,57.2246,1192595.0
2021-07-12 09:30:00,62.1,62.18,61.89,62.14,204810.0,57.1234,57.197,56.9302,57.1602,204810.0
2021-07-12 10:00:00,62.14,62.29,62.11,62.24,213325.0,57.1602,57.2982,57.1326,57.2522,213325.0
2021-07-12 10:30:00,62.24,62.28,62.2,62.22,65919.0,57.2522,57.289,57.2154,57.2338,65919.0
2021-07-12 11:00:00,62.21,62.21,62.16,62.17,33547.0,57.2246,57.2246,57.1786,57.1878,33547.0
2021-07-12 11:30:00,62.17,62.18,62.07,62.1,33702.0,57.1878,57.197,57.0958,57.1234,33702.0
2021-07-12 12:00:00,62.11,62.17,62.11,62.14,56428.0,57.1326,57.1878,57.1326,57.1602,56428.0
2021-07-12 12:30:00,62.14,62.17,62.13,62.15,14159.0,57.1602,57.1878,57.151,57.1694,14159.0
2021-07-12 13:00:00,62.14,62.18,62.13,62.18,13779.0,57.1602,57.197,57.151,57.197,13779.0
2021-07-12 13:30:00,62.18,62.18,62.12,62.15,14843.0,57.197,57.197,57.1418,57.1694,14843.0
2021-07-12 14:00:00,62.15,62.15,62.12,62.15,33274.0,57.1694,57.1694,57.1418,57.1694,33274.0
2021-07-12 14:30:00,62.14,62.16,62.12,62.12,51336.0,57.1602,57.1786,57.1418,57.1418,51336.0
2021-07-12 15:00:00,62.12,62.18,62.1,62.18,71485.0,57.1418,57.197,57.1234,57.197,71485.0
2021-07-12 15:30:00,62.18,62.23,62.14,62.22,292445.0,57.197,57.243,57.1602,57.2338,292445.0
2021-07-13 09:30:00,62.15,62.28,62.05,62.16,259564.0,57.1694,57.289,57.0774,57.1786,259564.0
2021-07-13 10:00:00,62.17,62.24,62.11,62.21,80300.0,57.1878,57.2522,57.1326,57.2246,80300.0
2021-07-13 10:30:00,62.19,62.26,62.16,62.16,48024.0,57.2062,57.2706,57.1786,57.1786,48024.0
2021-07-13 11:00:00,62.16,62.29,62.16,62.26,40818.0,57.1786,57.2982,57.1786,57.2706,40818.0
2021-07-13 11:30:00,62.24,62.28,62.19,62.2,54353.0,57.2522,57.289,57.2062,57.2154,54353.0
2021-07-13 12:00:00,62.2,62.21,62.14,62.17,32688.0,57.2154,57.2246,57.1602,57.1878,32688.0
2021-07-13 12:30:00,62.17,62.22,62.15,62.21,110297.0,57.1878,57.2338,57.1694,57.2246,110297.0
2021-07-13 13:00:00,62.21,62.21,62.08,62.09,58254.0,57.2246,57.2246,57.105,57.1142,58254.0
2021-07-13 13:30:00,62.09,62.14,62.06,62.13,330404.0,57.1142,57.1602,57.0866,57.151,330404.0
2021-07-13 14:00:00,62.13,62.13,62.03,62.04,64868.0,57.151,57.151,57.059,57.0682,64868.0
2021-07-13 14:30:00,62.04,62.04,61.98,62.02,65971.0,57.0682,57.0682,57.013,57.0498,65971.0
2021-07-13 15:00:00,62.0,62.02,61.85,61.89,59478.0,57.0314,57.0498,56.8934,56.9302,59478.0
2021-07-13 15:30:00,61.9,62.0,61.9,61.95,637731.0,56.9394,57.0314,56.9394,56.9854,637731.0
2021-07-14 09:30:00,62.04,62.06,61.91,61.92,186540.0,57.0682,57.0866,56.9486,56.9578,186540.0
2021-07-14 10:00:00,61.94,62.0,61.83,62.0,100384.0,56.9762,57.0314,56.875,57.0314,100384.0
2021-07-14 10:30:00,62.01,62.17,61.99,62.14,64614.0,57.0406,57.1878,57.0222,57.1602,64614.0
2021-07-14 11:00:00,62.13,62.16,62.04,62.09,59135.0,57.151,57.1786,57.0682,57.1142,59135.0
2021-07-14 11:30:00,62.08,62.15,62.06,62.15,62265.0,57.105,57.1694,57.0866,57.1694,62265.0
2021-07-14 12:00:00,62.16,62.23,62.16,62.22,42873.0,57.1786,57.243,57.1786,57.2338,42873.0
2021-07-14 12:30:00,62.22,62.23,62.15,62.16,47095.0,57.2338,57.243,57.1694,57.1786,47095.0
2021-07-14 13:00:00,62.16,62.2,62.12,62.17,34269.0,57.1786,57.2154,57.1418,57.1878,34269.0
2021-07-14 13:30:00,62.17,62.28,62.16,62.27,68345.0,57.1878,57.289,57.1786,57.2798,68345.0
2021-07-14 14:00:00,62.28,62.32,62.26,62.3,51322.0,57.289,57.3258,57.2706,57.3074,51322.0
2021-07-14 14:30:00,62.31,62.33,62.26,62.29,34097.0,57.3166,57.335,57.2706,57.2982,34097.0
2021-07-14 15:00:00,62.29,62.32,62.26,62.27,39937.0,57.2982,57.3258,57.2706,57.2798,39937.0
2021-07-14 15:30:00,62.27,62.33,62.21,62.28,1001424.0,57.2798,57.335,57.2246,57.289,1001424.0
2021-07-15 09:30:00,62.06,62.25,61.86,62.19,332751.0,57.0866,57.2614,56.9026,57.2062,332751.0
2021-07-15 10:00:00,62.18,62.31,62.18,62.24,135163.0,57.197,57.3166,57.197,57.2522,135163.0
2021-07-15 10:30:00,62.25,62.34,62.21,62.23,107299.0,57.2614,57.3442,57.2246,57.243,107299.0
2021-07-15 11:00:00,62.22,62.23,62.15,62.19,64136.0,57.2338,57.243,57.1694,57.2062,64136.0
2021-07-15 11:30:00,62.19,62.29,62.19,62.26,47796.0,57.2062,57.2982,57.2062,57.2706,47796.0
2021-07-15 12:00:00,62.26,62.32,62.25,62.31,128061.0,57.2706,57.3258,57.2614,57.3166,128061.0
2021-07-15 12:30:00,62.32,62.4,62.32,62.38,74053.0,57.3258,57.3994,57.3258,57.381,74053.0
2021-07-15 13:00:00,62.38,62.42,62.31,62.35,110145.0,57.381,57.4178,57.3166,57.3534,110145.0
2021-07-15 13:30:00,62.36,62.4,62.31,62.37,158192.0,57.3626,57.3994,57.3166,57.3718,158192.0
2021-07-15 14:00:00,62.37,62.46,62.35,62.45,71677.0,57.3718,57.4546,57.3534,57.4454,71677.0
2021-07-15 14:30:00,62.44,62.44,62.37,62.43,38818.0,57.4362,57.4362,57.3718,57.427,38818.0
2021-07-15 15:00:00,62.44,62.53,62.43,62.51,66360.0,57.4362,57.5189,57.427,57.5006,66360.0
2021-07-15 15:30:00,62.51,62.56,62.49,62.54,798654.0,57.5006,57.5465,57.4822,57.5281,798654.0
2021-07-16 09:30:00,62.67,62.76,62.58,62.75,443010.0,57.6477,57.7305,57.5649,57.7213,443010.0
2021-07-16 10:00:00,62.75,62.87,62.63,62.66,432547.0,57.7213,57.8317,57.6109,57.6385,432547.0
2021-07-16 10:30:00,62.67,62.75,62.62,62.72,266940.0,57.6477,57.7213,57.6017,57.6937,266940.0
2021-07-16 11:00:00,62.71,62.77,62.67,62.72,62111.0,57.6845,57.7397,57.6477,57.6937,62111.0
2021-07-16 11:30:00,62.72,62.81,62.72,62.8,249303.0,57.6937,57.7765,57.6937,57.7673,249303.0
2021-07-16 12:00:00,62.81,62.92,62.8,62.9,58991.0,57.7765,57.8777,57.7673,57.8593,58991.0
2021-07-16 12:30:00,62.88,62.92,62.84,62.84,116008.0,57.8409,57.8777,57.8041,57.8041,116008.0
2021-07-16 13:00:00,62.83,62.9,62.83,62.88,34802.0,57.7949,57.8593,57.7949,57.8409,34802.0
2021-07-16 13:30:00,62.86,62.88,62.82,62.87,101801.0,57.8225,57.8409,57.7857,57.8317,101801.0
2021-07-16 14:00:00,62.85,62.9,62.84,62.84,99552.0,57.8133,57.8593,57.8041,57.8041,99552.0
2021-07-16 14:30:00,62.84,62.86,62.78,62.84,98622.0,57.8041,57.8225,57.7489,57.8041,98622.0
2021-07-16 15:00:00,62.85,62.85,62.76,62.82,143267.0,57.8133,57.8133,57.7305,57.7857,143267.0
2021-07-16 15:30:00,62.81,62.84,62.67,62.73,799132.0,57.7765,57.8041,57.6477,57.7029,799132.0
2021-07-19 09:30:00,62.39,62.62,62.28,62.37,1049804.0,57.4683,57.6802,57.367,57.4499,1049804.0
2021-07-19 10:00:00,62.36,62.4,62.06,62.17,341150.0,57.4407,57.4775,57.1643,57.2657,341150.0
2021-07-19 10:30:00,62.17,62.17,62.0,62.08,260914.0,57.2657,57.2657,57.1091,57.1828,260914.0
2021-07-19 11:00:00,62.09,62.2,62.02,62.02,246905.0,57.192,57.2933,57.1275,57.1275,246905.0
2021-07-19 11:30:00,62.04,62.05,61.94,62.0,127292.0,57.1459,57.1551,57.0538,57.1091,127292.0
2021-07-19 12:00:00,61.97,61.97,61.72,61.76,192891.0,57.0814,57.0814,56.8512,56.888,192891.0
2021-07-19 12:30:00,61.74,61.77,61.69,61.77,236294.0,56.8696,56.8972,56.8235,56.8972,236294.0
2021-07-19 13:00:00,61.76,61.82,61.65,61.65,247678.0,56.888,56.9433,56.7867,56.7867,247678.0
2021-07-19 13:30:00,61.66,61.69,61.55,61.64,194439.0,56.7959,56.8235,56.6946,56.7775,194439.0
2021-07-19 14:00:00,61.64,61.78,61.64,61.74,204005.0,56.7775,56.9064,56.7775,56.8696,204005.0
2021-07-19 14:30:00,61.74,61.74,61.54,61.6,122645.0,56.8696,56.8696,56.6854,56.7406,122645.0
2021-07-19 15:00:00,61.6,61.77,61.58,61.67,558229.0,56.7406,56.8972,56.7222,56.8051,558229.0
2021-07-19 15:30:00,61.67,62.05,61.66,62.04,1407064.0,56.8051,57.1551,56.7959,57.1459,1407064.0
2021-07-20 09:30:00,62.14,62.77,62.1,62.74,328575.0,57.238,57.8183,57.2012,57.7907,328575.0
2021-07-20 10:00:00,62.74,62.89,62.61,62.63,216534.0,57.7907,57.9289,57.671,57.6894,216534.0
2021-07-20 10:30:00,62.63,62.74,62.58,62.67,287450.0,57.6894,57.7907,57.6433,57.7262,287450.0
2021-07-20 11:00:00,62.69,62.76,62.57,62.57,309656.0,57.7446,57.8091,57.6341,57.6341,309656.0
2021-07-20 11:30:00,62.57,62.65,62.5,62.65,227763.0,57.6341,57.7078,57.5696,57.7078,227763.0
2021-07-20 12:00:00,62.66,62.7,62.61,62.63,174670.0,57.717,57.7539,57.671,57.6894,174670.0
2021-07-20 12:30:00,62.64,62.71,62.6,62.69,165733.0,57.6986,57.7631,57.6617,57.7446,165733.0
2021-07-20 13:00:00,62.69,62.71,62.52,62.55,207128.0,57.7446,57.7631,57.5881,57.6157,207128.0
2021-07-20 13:30:00,62.55,62.6,62.54,62.58,46114.0,57.6157,57.6617,57.6065,57.6433,46114.0
2021-07-20 14:00:00,62.58,62.65,62.55,62.57,155588.0,57.6433,57.7078,57.6157,57.6341,155588.0
2021-07-20 14:30:00,62.58,62.62,62.48,62.49,191345.0,57.6433,57.6802,57.5512,57.5604,191345.0
2021-07-20 15:00:00,62.49,62.59,62.47,62.5,347199.0,57.5604,57.6525,57.542,57.5696,347199.0
2021-07-20 15:30:00,62.49,62.55,62.45,62.49,1200680.0,57.5604,57.6157,57.5236,57.5604,1200680.0
2021-07-21 09:30:00,62.56,62.65,62.47,62.51,250915.0,57.6249,57.7078,57.542,57.5788,250915.0
2021-07-21 10:00:00,62.51,62.52,62.31,62.37,178391.0,57.5788,57.5881,57.3946,57.4499,178391.0
2021-07-21 10:30:00,62.36,62.57,62.36,62.55,134301.0,57.4407,57.6341,57.4407,57.6157,134301.0
2021-07-21 11:00:00,62.56,62.56,62.38,62.39,174696.0,57.6249,57.6249,57.4591,57.4683,174696.0
2021-07-21 11:30:00,62.38,62.5,62.38,62.46,198427.0,57.4591,57.5696,57.4591,57.5328,198427.0
2021-07-21 12:00:00,62.45,62.45,62.32,62.32,60253.0,57.5236,57.5236,57.4038,57.4038,60253.0
2021-07-21 12:30:00,62.31,62.39,62.31,62.36,79328.0,57.3946,57.4683,57.3946,57.4407,79328.0
2021-07-21 13:00:00,62.37,62.37,62.29,62.33,105571.0,57.4499,57.4499,57.3762,57.413,105571.0
2021-07-21 13:30:00,62.33,62.37,62.31,62.33,63565.0,57.413,57.4499,57.3946,57.413,63565.0
2021-07-21 14:00:00,62.34,62.36,62.31,62.34,83202.0,57.4223,57.4407,57.3946,57.4223,83202.0
2021-07-21 14:30:00,62.34,62.42,62.34,62.41,66423.0,57.4223,57.4959,57.4223,57.4867,66423.0
2021-07-21 15:00:00,62.41,62.42,62.31,62.32,94255.0,57.4867,57.4959,57.3946,57.4038,94255.0
2021-07-21 15:30:00,62.32,62.34,62.21,62.26,871521.0,57.4038,57.4223,57.3025,57.3486,871521.0
2021-07-22 09:30:00,62.28,62.35,62.14,62.22,338516.0,57.367,57.4315,57.238,57.3117,338516.0
2021-07-22 10:00:00,62.22,62.25,62.15,62.2,147350.0,57.3117,57.3394,57.2472,57.2933,147350.0
2021-07-22 10:30:00,62.19,62.43,62.19,62.42,102115.0,57.2841,57.5052,57.2841,57.4959,102115.0
2021-07-22 11:00:00,62.42,62.49,62.36,62.42,117176.0,57.4959,57.5604,57.4407,57.4959,117176.0
2021-07-22 11:30:00,62.42,62.44,62.27,62.31,83702.0,57.4959,57.5144,57.3578,57.3946,83702.0
2021-07-22 12:00:00,62.32,62.34,62.26,62.29,87420.0,57.4038,57.4223,57.3486,57.3762,87420.0
2021-07-22 12:30:00,62.27,62.38,62.25,62.37,58235.0,57.3578,57.4591,57.3394,57.4499,58235.0
2021-07-22 13:00:00,62.36,62.38,62.32,62.37,44867.0,57.4407,57.4591,57.4038,57.4499,44867.0
2021-07-22 13:30:00,62.36,62.39,62.36,62.38,47190.0,57.4407,57.4683,57.4407,57.4591,47190.0
2021-07-22 14:00:00,62.39,62.41,62.34,62.37,162773.0,57.4683,57.4867,57.4223,57.4499,162773.0
2021-07-22 14:30:00,62.36,62.43,62.35,62.42,33971.0,57.4407,57.5052,57.4315,57.4959,33971.0
2021-07-22 15:00:00,62.42,62.42,62.37,62.38,93543.0,57.4959,57.4959,57.4499,57.4591,93543.0
2021-07-22 15:30:00,62.38,62.43,62.35,62.4,315342.0,57.4591,57.5052,57.4315,57.4775,315342.0
2021-07-23 09:30:00,62.55,62.57,62.46,62.55,361595.0,57.6157,57.6341,57.5328,57.6157,361595.0
2021-07-23 10:00:00,62.57,62.71,62.56,62.58,118919.0,57.6341,57.7631,57.6249,57.6433,118919.0
2021-07-23 10:30:00,62.58,62.76,62.55,62.73,102170.0,57.6433,57.8091,57.6157,57.7815,102170.0
2021-07-23 11:00:00,62.74,62.9,62.74,62.9,85557.0,57.7907,57.9381,57.7907,57.9381,85557.0
2021-07-23 11:30:00,62.91,62.92,62.77,62.77,139950.0,57.9473,57.9565,57.8183,57.8183,139950.0
2021-07-23 12:00:00,62.78,62.88,62.78,62.88,56870.0,57.8275,57.9197,57.8275,57.9197,56870.0
2021-07-23 12:30:00,62.89,62.96,62.89,62.95,38540.0,57.9289,57.9933,57.9289,57.9841,38540.0
2021-07-23 13:00:00,62.96,63.04,62.96,63.01,64531.0,57.9933,58.067,57.9933,58.0394,64531.0
2021-07-23 13:30:00,63.01,63.01,62.94,62.95,84109.0,58.0394,58.0394,57.9749,57.9841,84109.0
2021-07-23 14:00:00,62.95,62.96,62.92,62.93,52371.0,57.9841,57.9933,57.9565,57.9657,52371.0
2021-07-23 14:30:00,62.93,62.96,62.91,62.95,47277.0,57.9657,57.9933,57.9473,57.9841,47277.0
2021-07-23 15:00:00,62.96,62.98,62.91,62.98,67343.0,57.9933,58.0118,57.9473,58.0118,67343.0
2021-07-23 15:30:00,62.98,63.07,62.96,63.02,788121.0,58.0118,58.0947,57.9933,58.0486,788121.0
2021-07-26 09:30:00,62.96,63.04,62.76,62.77,293510.0,57.9933,58.067,57.8091,57.8183,293510.0
2021-07-26 10:00:00,62.77,62.78,62.62,62.7,199636.0,57.8183,57.8275,57.6802,57.7539,199636.0
2021-07-26 10:30:00,62.7,62.84,62.66,62.83,234453.0,57.7539,57.8828,57.717,57.8736,234453.0
2021-07-26 11:00:00,62.82,62.94,62.78,62.91,24433.0,57.8644,57.9749,57.8275,57.9473,24433.0
2021-07-26 11:30:00,62.9,62.97,62.89,62.97,38781.0,57.9381,58.0026,57.9289,58.0026,38781.0
2021-07-26 12:00:00,62.96,62.99,62.91,62.91,41720.0,57.9933,58.021,57.9473,57.9473,41720.0
2021-07-26 12:30:00,62.93,62.97,62.9,62.96,28267.0,57.9657,58.0026,57.9381,57.9933,28267.0
2021-07-26 13:00:00,62.97,63.04,62.95,62.95,21998.0,58.0026,58.067,57.9841,57.9841,21998.0
2021-07-26 13:30:00,62.95,63.01,62.93,62.97,65538.0,57.9841,58.0394,57.9657,58.0026,65538.0
2021-07-26 14:00:00,62.97,63.0,62.94,62.95,29576.0,58.0026,58.0302,57.9749,57.9841,29576.0
2021-07-26 14:30:00,62.97,62.99,62.92,62.95,19940.0,58.0026,58.021,57.9565,57.9841,19940.0
2021-07-26 15:00:00,62.96,62.96,62.91,62.92,44679.0,57.9933,57.9933,57.9473,57.9565,44679.0
2021-07-26 15:30:00,62.92,62.97,62.88,62.96,236679.0,57.9565,58.0026,57.9197,57.9933,236679.0
2021-07-27 09:30:00,62.92,63.08,62.75,63.06,149125.0,57.9565,58.1039,57.7999,58.0855,149125.0
2021-07-27 10:00:00,63.09,63.19,63.09,63.16,121661.0,58.1131,58.2052,58.1131,58.1776,121661.0
2021-07-27 10:30:00,63.16,63.29,63.15,63.23,115021.0,58.1776,58.2973,58.1684,58.242,115021.0
2021-07-27 11:00:00,63.22,63.33,63.2,63.29,104145.0,58.2328,58.3342,58.2144,58.2973,104145.0
2021-07-27 11:30:00,63.29,63.38,63.22,63.3,210551.0,58.2973,58.3802,58.2328,58.3065,210551.0
2021-07-27 12:00:00,63.3,63.33,63.2,63.26,63092.0,58.3065,58.3342,58.2144,58.2697,63092.0
2021-07-27 12:30:00,63.27,63.34,63.24,63.28,65909.0,58.2789,58.3434,58.2513,58.2881,65909.0
2021-07-27 13:00:00,63.29,63.34,63.27,63.3,28946.0,58.2973,58.3434,58.2789,58.3065,28946.0
2021-07-27 13:30:00,63.3,63.31,63.21,63.22,31889.0,58.3065,58.3157,58.2236,58.2328,31889.0
2021-07-27 14:00:00,63.22,63.29,63.2,63.27,234442.0,58.2328,58.2973,58.2144,58.2789,234442.0
2021-07-27 14:30:00,63.26,63.27,63.18,63.19,41584.0,58.2697,58.2789,58.196,58.2052,41584.0
2021-07-27 15:00:00,63.19,63.23,63.17,63.19,78720.0,58.2052,58.242,58.1868,58.2052,78720.0
2021-07-27 15:30:00,63.19,63.35,63.16,63.34,455538.0,58.2052,58.3526,58.1776,58.3434,455538.0
2021-07-28 09:30:00,63.23,63.28,63.04,63.1,238664.0,58.242,58.2881,58.067,58.1223,238664.0
2021-07-28 10:00:00,63.1,63.11,62.89,63.09,217165.0,58.1223,58.1315,57.9289,58.1131,217165.0
2021-07-28 10:30:00,63.09,63.15,62.94,62.98,126739.0,58.1131,58.1684,57.9749,58.0118,126739.0
2021-07-28 11:00:00,62.98,62.98,62.84,62.91,93171.0,58.0118,58.0118,57.8828,57.9473,93171.0
2021-07-28 11:30:00,62.9,63.03,62.89,62.96,169210.0,57.9381,58.0578,57.9289,57.9933,169210.0
2021-07-28 12:00:00,62.96,62.96,62.78,62.79,65578.0,57.9933,57.9933,57.8275,57.8368,65578.0
2021-07-28 12:30:00,62.79,62.83,62.76,62.82,39781.0,57.8368,57.8736,57.8091,57.8644,39781.0
2021-07-28 13:00:00,62.83,62.84,62.76,62.77,33468.0,57.8736,57.8828,57.8091,57.8183,33468.0
2021-07-28 13:30:00,62.78,62.87,62.78,62.84,39533.0,57.8275,57.9104,57.8275,57.8828,39533.0
2021-07-28 14:00:00,62.84,63.0,62.74,62.96,149484.0,57.8828,58.0302,57.7907,57.9933,149484.0
2021-07-28 14:30:00,62.94,63.05,62.9,63.01,198203.0,57.9749,58.0762,57.9381,58.0394,198203.0
2021-07-28 15:00:00,63.02,63.03,62.9,62.91,219594.0,58.0486,58.0578,57.9381,57.9473,219594.0
2021-07-28 15:30:00,62.92,63.01,62.9,62.91,445405.0,57.9565,58.0394,57.9381,57.9473,445405.0
2021-07-29 09:30:00,63.08,63.21,63.05,63.19,436455.0,58.1039,58.2236,58.0762,58.2052,436455.0
2021-07-29 10:00:00,63.2,63.2,63.04,63.1,218113.0,58.2144,58.2144,58.067,58.1223,218113.0
2021-07-29 10:30:00,63.1,63.18,63.03,63.16,218871.0,58.1223,58.196,58.0578,58.1776,218871.0
2021-07-29 11:00:00,63.17,63.2,63.08,63.1,217108.0,58.1868,58.2144,58.1039,58.1223,217108.0
2021-07-29 11:30:00,63.1,63.16,63.08,63.12,166397.0,58.1223,58.1776,58.1039,58.1407,166397.0
2021-07-29 12:00:00,63.11,63.18,63.1,63.16,47974.0,58.1315,58.196,58.1223,58.1776,47974.0
2021-07-29 12:30:00,63.16,63.23,63.15,63.17,67593.0,58.1776,58.242,58.1684,58.1868,67593.0
2021-07-29 13:00:00,63.19,63.27,63.17,63.25,46628.0,58.2052,58.2789,58.1868,58.2605,46628.0
2021-07-29 13:30:00,63.25,63.28,63.22,63.24,132938.0,58.2605,58.2881,58.2328,58.2513,132938.0
2021-07-29 14:00:00,63.24,63.27,63.21,63.21,56192.0,58.2513,58.2789,58.2236,58.2236,56192.0
2021-07-29 14:30:00,63.21,63.23,63.18,63.21,33573.0,58.2236,58.242,58.196,58.2236,33573.0
2021-07-29 15:00:00,63.21,63.25,63.18,63.24,109534.0,58.2236,58.2605,58.196,58.2513,109534.0
2021-07-29 15:30:00,63.24,63.25,63.16,63.19,762063.0,58.2513,58.2605,58.1776,58.2052,762063.0
2021-07-30 09:30:00,63.09,63.4,63.09,63.29,415065.0,58.1131,58.3986,58.1131,58.2973,415065.0
2021-07-30 10:00:00,63.25,63.29,63.16,63.16,145737.0,58.2605,58.2973,58.1776,58.1776,145737.0
2021-07-30 10:30:00,63.15,63.33,63.15,63.29,94576.0,58.1684,58.3342,58.1684,58.2973,94576.0
2021-07-30 11:00:00,63.29,63.39,63.22,63.37,72686.0,58.2973,58.3894,58.2328,58.371,72686.0
2021-07-30 11:30:00,63.36,63.37,63.2,63.23,64110.0,58.3618,58.371,58.2144,58.242,64110.0
2021-07-30 12:00:00,63.22,63.28,63.22,63.26,27321.0,58.2328,58.2881,58.2328,58.2697,27321.0
2021-07-30 12:30:00,63.26,63.31,63.25,63.31,26887.0,58.2697,58.3157,58.2605,58.3157,26887.0
2021-07-30 13:00:00,63.31,63.31,63.24,63.25,57222.0,58.3157,58.3157,58.2513,58.2605,57222.0
2021-07-30 13:30:00,63.24,63.28,63.24,63.24,50960.0,58.2513,58.2881,58.2513,58.2513,50960.0
2021-07-30 14:00:00,63.23,63.24,63.1,63.11,49341.0,58.242,58.2513,58.1223,58.1315,49341.0
2021-07-30 14:30:00,63.11,63.16,63.09,63.14,46416.0,58.1315,58.1776,58.1131,58.1591,46416.0
2021-07-30 15:00:00,63.14,63.21,63.13,63.16,38642.0,58.1591,58.2236,58.1499,58.1776,38642.0
2021-07-30 15:30:00,63.16,63.18,63.02,63.07,358267.0,58.1776,58.196,58.0486,58.0947,358267.0
2021-08-02 09:30:00,63.26,63.3,63.05,63.06,411014.0,58.2697,58.3065,58.0762,58.0855,411014.0
2021-08-02 10:00:00,63.06,63.3,63.02,63.29,346881.0,58.0855,58.3065,58.0486,58.2973,346881.0
2021-08-02 10:30:00,63.29,63.31,63.24,63.26,45663.0,58.2973,58.3157,58.2513,58.2697,45663.0
2021-08-02 11:00:00,63.26,63.37,63.26,63.33,59070.0,58.2697,58.371,58.2697,58.3342,59070.0
2021-08-02 11:30:00,63.34,63.37,63.22,63.23,46972.0,58.3434,58.371,58.2328,58.242,46972.0
2021-08-02 12:00:00,63.23,63.25,63.13,63.15,50567.0,58.242,58.2605,58.1499,58.1684,50567.0
2021-08-02 12:30:00,63.14,63.22,63.13,63.15,32445.0,58.1591,58.2328,58.1499,58.1684,32445.0
2021-08-02 13:00:00,63.16,63.19,63.14,63.15,25809.0,58.1776,58.2052,58.1591,58.1684,25809.0
2021-08-02 13:30:00,63.15,63.15,63.07,63.1,173090.0,58.1684,58.1684,58.0947,58.1223,173090.0
2021-08-02 14:00:00,63.09,63.14,63.07,63.1,35016.0,58.1131,58.1591,58.0947,58.1223,35016.0
2021-08-02 14:30:00,63.09,63.14,63.09,63.14,29741.0,58.1131,58.1591,58.1131,58.1591,29741.0
2021-08-02 15:00:00,63.13,63.15,63.09,63.15,40375.0,58.1499,58.1684,58.1131,58.1684,40375.0
2021-08-02 15:30:00,63.15,63.17,63.08,63.12,421536.0,58.1684,58.1868,58.1039,58.1407,421536.0
2021-08-03 09:30:00,63.16,63.26,63.11,63.2,270683.0,58.1776,58.2697,58.1315,58.2144,270683.0
2021-08-03 10:00:00,63.21,63.41,63.21,63.37,160611.0,58.2236,58.4078,58.2236,58.371,160611.0
2021-08-03 10:30:00,63.37,63.48,63.36,63.43,74801.0,58.371,58.4723,58.3618,58.4263,74801.0
2021-08-03 11:00:00,63.42,63.44,63.32,63.39,89158.0,58.4171,58.4355,58.3249,58.3894,89158.0
2021-08-03 11:30:00,63.4,63.56,63.39,63.48,140087.0,58.3986,58.546,58.3894,58.4723,140087.0
2021-08-03 12:00:00,63.48,63.48,63.32,63.35,94392.0,58.4723,58.4723,58.3249,58.3526,94392.0
2021-08-03 12:30:00,63.36,63.38,63.32,63.32,21071.0,58.3618,58.3802,58.3249,58.3249,21071.0
2021-08-03 13:00:00,63.33,63.48,63.32,63.45,56876.0,58.3342,58.4723,58.3249,58.4447,56876.0
2021-08-03 13:30:00,63.46,63.47,63.39,63.41,75987.0,58.4539,58.4631,58.3894,58.4078,75987.0
2021-08-03 14:00:00,63.41,63.47,63.41,63.43,70784.0,58.4078,58.4631,58.4078,58.4263,70784.0
2021-08-03 14:30:00,63.43,63.46,63.41,63.44,45206.0,58.4263,58.4539,58.4078,58.4355,45206.0
2021-08-03 15:00:00,63.45,63.53,63.45,63.46,40645.0,58.4447,58.5184,58.4447,58.4539,40645.0
2021-08-03 15:30:00,63.45,63.54,63.44,63.52,509495.0,58.4447,58.5276,58.4355,58.5092,509495.0
2021-08-04 09:30:00,63.44,63.44,63.22,63.31,419341.0,58.4355,58.4355,58.2328,58.3157,419341.0
2021-08-04 10:00:00,63.33,63.43,63.12,63.14,109482.0,58.3342,58.4263,58.1407,58.1591,109482.0
2021-08-04 10:30:00,63.14,63.21,63.05,63.07,197257.0,58.1591,58.2236,58.0762,58.0947,197257.0
2021-08-04 11:00:00,63.05,63.07,62.9,62.9,225873.0,58.0762,58.0947,57.9381,57.9381,225873.0
2021-08-04 11:30:00,62.9,63.03,62.88,63.02,106076.0,57.9381,58.0578,57.9197,58.0486,106076.0
2021-08-04 12:00:00,63.02,63.08,62.94,62.96,47664.0,58.0486,58.1039,57.9749,57.9933,47664.0
2021-08-04 12:30:00,62.96,63.02,62.95,63.0,55421.0,57.9933,58.0486,57.9841,58.0302,55421.0
2021-08-04 13:00:00,63.0,63.06,63.0,63.05,123085.0,58.0302,58.0855,58.0302,58.0762,123085.0
2021-08-04 13:30:00,63.07,63.09,63.03,63.05,52869.0,58.0947,58.1131,58.0578,58.0762,52869.0
2021-08-04 14:00:00,63.05,63.1,63.04,63.1,41395.0,58.0762,58.1223,58.067,58.1223,41395.0
2021-08-04 14:30:00,63.1,63.14,63.05,63.08,64526.0,58.1223,58.1591,58.0762,58.1039,64526.0
2021-08-04 15:00:00,63.08,63.13,63.06,63.13,35280.0,58.1039,58.1499,58.0855,58.1499,35280.0
2021-08-04 15:30:00,63.13,63.15,63.04,63.05,321721.0,58.1499,58.1684,58.067,58.0762,321721.0
2021-08-05 09:30:00,63.19,63.21,63.08,63.12,299651.0,58.2052,58.2236,58.1039,58.1407,299651.0
2021-08-05 10:00:00,63.12,63.2,63.05,63.06,186865.0,58.1407,58.2144,58.0762,58.0855,186865.0
2021-08-05 10:30:00,63.06,63.1,63.01,63.06,117058.0,58.0855,58.1223,58.0394,58.0855,117058.0
2021-08-05 11:00:00,63.07,63.07,62.95,62.98,80165.0,58.0947,58.0947,57.9841,58.0118,80165.0
2021-08-05 11:30:00,62.99,63.05,62.94,63.03,77472.0,58.021,58.0762,57.9749,58.0578,77472.0
2021-08-05 12:00:00,63.03,63.05,62.99,63.03,30678.0,58.0578,58.0762,58.021,58.0578,30678.0
2021-08-05 12:30:00,63.03,63.04,62.99,63.01,25960.0,58.0578,58.067,58.021,58.0394,25960.0
2021-08-05 13:00:00,63.01,63.05,62.97,63.04,18847.0,58.0394,58.0762,58.0026,58.067,18847.0
2021-08-05 13:30:00,63.05,63.07,63.02,63.07,44955.0,58.0762,58.0947,58.0486,58.0947,44955.0
2021-08-05 14:00:00,63.08,63.1,63.05,63.05,27415.0,58.1039,58.1223,58.0762,58.0762,27415.0
2021-08-05 14:30:00,63.07,63.09,63.01,63.04,43179.0,58.0947,58.1131,58.0394,58.067,43179.0
2021-08-05 15:00:00,63.04,63.1,63.04,63.1,81318.0,58.067,58.1223,58.067,58.1223,81318.0
2021-08-05 15:30:00,63.11,63.27,63.11,63.26,326359.0,58.1315,58.2789,58.1315,58.2697,326359.0
2021-08-06 09:30:00,63.31,63.39,63.25,63.25,211728.0,58.3157,58.3894,58.2605,58.2605,211728.0
2021-08-06 10:00:00,63.26,63.43,63.23,63.34,103882.0,58.2697,58.4263,58.242,58.3434,103882.0
2021-08-06 10:30:00,63.33,63.4,63.29,63.32,48747.0,58.3342,58.3986,58.2973,58.3249,48747.0
2021-08-06 11:00:00,63.32,63.4,63.28,63.31,80062.0,58.3249,58.3986,58.2881,58.3157,80062.0
2021-08-06 11:30:00,63.3,63.36,63.28,63.35,128606.0,58.3065,58.3618,58.2881,58.3526,128606.0
2021-08-06 12:00:00,63.35,63.37,63.31,63.33,29455.0,58.3526,58.371,58.3157,58.3342,29455.0
2021-08-06 12:30:00,63.33,63.39,63.32,63.39,19364.0,58.3342,58.3894,58.3249,58.3894,19364.0
2021-08-06 13:00:00,63.4,63.47,63.36,63.46,24315.0,58.3986,58.4631,58.3618,58.4539,24315.0
2021-08-06 13:30:00,63.46,63.48,63.44,63.44,50641.0,58.4539,58.4723,58.4355,58.4355,50641.0
2021-08-06 14:00:00,63.45,63.46,63.39,63.42,24681.0,58.4447,58.4539,58.3894,58.4171,24681.0
2021-08-06 14:30:00,63.42,63.43,63.35,63.36,39585.0,58.4171,58.4263,58.3526,58.3618,39585.0
2021-08-06 15:00:00,63.36,63.38,63.35,63.36,58178.0,58.3618,58.3802,58.3526,58.3618,58178.0
2021-08-06 15:30:00,63.36,63.38,63.27,63.32,638489.0,58.3618,58.3802,58.2789,58.3249,638489.0
2021-08-09 09:30:00,63.36,63.43,63.25,63.25,275781.0,58.3618,58.4263,58.2605,58.2605,275781.0
2021-08-09 10:00:00,63.25,63.3,63.23,63.25,94554.0,58.2605,58.3065,58.242,58.2605,94554.0
2021-08-09 10:30:00,63.24,63.36,63.21,63.22,124500.0,58.2513,58.3618,58.2236,58.2328,124500.0
2021-08-09 11:00:00,63.22,63.23,63.18,63.18,74395.0,58.2328,58.242,58.196,58.196,74395.0
2021-08-09 11:30:00,63.18,63.26,63.17,63.25,43322.0,58.196,58.2697,58.1868,58.2605,43322.0
2021-08-09 12:00:00,63.25,63.25,63.17,63.2,40476.0,58.2605,58.2605,58.1868,58.2144,40476.0
2021-08-09 12:30:00,63.2,63.21,63.18,63.2,75665.0,58.2144,58.2236,58.196,58.2144,75665.0
2021-08-09 13:00:00,63.2,63.24,63.2,63.23,33920.0,58.2144,58.2513,58.2144,58.242,33920.0
2021-08-09 13:30:00,63.22,63.24,63.18,63.23,19170.0,58.2328,58.2513,58.196,58.242,19170.0
2021-08-09 14:00:00,63.23,63.29,63.22,63.29,33853.0,58.242,58.2973,58.2328,58.2973,33853.0
2021-08-09 14:30:00,63.29,63.3,63.24,63.24,117097.0,58.2973,58.3065,58.2513,58.2513,117097.0
2021-08-09 15:00:00,63.23,63.28,63.23,63.28,57181.0,58.242,58.2881,58.242,58.2881,57181.0
2021-08-09 15:30:00,63.28,63.36,63.27,63.33,159338.0,58.2881,58.3618,58.2789,58.3342,159338.0
2021-08-10 09:30:00,63.39,63.42,63.26,63.35,126516.0,58.3894,58.4171,58.2697,58.3526,126516.0
2021-08-10 10:00:00,63.36,63.43,63.34,63.42,68359.0,58.3618,58.4263,58.3434,58.4171,68359.0
2021-08-10 10:30:00,63.43,63.45,63.33,63.38,71932.0,58.4263,58.4447,58.3342,58.3802,71932.0
2021-08-10 11:00:00,63.38,63.44,63.36,63.43,43530.0,58.3802,58.4355,58.3618,58.4263,43530.0
2021-08-10 11:30:00,63.42,63.56,63.4,63.56,44631.0,58.4171,58.546,58.3986,58.546,44631.0
2021-08-10 12:00:00,63.56,63.56,63.44,63.45,50875.0,58.546,58.546,58.4355,58.4447,50875.0
2021-08-10 12:30:00,63.44,63.44,63.4,63.44,33540.0,58.4355,58.4355,58.3986,58.4355,33540.0
2021-08-10 13:00:00,63.45,63.45,63.35,63.37,17089.0,58.4447,58.4447,58.3526,58.371,17089.0
2021-08-10 13:30:00,63.38,63.44,63.37,63.44,36446.0,58.3802,58.4355,58.371,58.4355,36446.0
2021-08-10 14:00:00,63.45,63.49,63.44,63.48,43167.0,58.4447,58.4815,58.4355,58.4723,43167.0
2021-08-10 14:30:00,63.48,63.48,63.43,63.44,18205.0,58.4723,58.4723,58.4263,58.4355,18205.0
2021-08-10 15:00:00,63.43,63.43,63.37,63.41,22373.0,58.4263,58.4263,58.371,58.4078,22373.0
2021-08-10 15:30:00,63.4,63.42,63.37,63.41,290425.0,58.3986,58.4171,58.371,58.4078,290425.0
2021-08-11 09:30:00,63.55,63.68,63.52,63.63,128625.0,58.5368,58.6565,58.5092,58.6105,128625.0
2021-08-11 10:00:00,63.64,63.73,63.57,63.73,98201.0,58.6197,58.7026,58.5552,58.7026,98201.0
2021-08-11 10:30:00,63.72,63.77,63.69,63.77,35327.0,58.6934,58.7394,58.6658,58.7394,35327.0
2021-08-11 11:00:00,63.76,63.82,63.72,63.72,142956.0,58.7302,58.7855,58.6934,58.6934,142956.0
2021-08-11 11:30:00,63.71,63.79,63.71,63.75,47100.0,58.6842,58.7579,58.6842,58.721,47100.0
2021-08-11 12:00:00,63.75,63.76,63.64,63.65,29782.0,58.721,58.7302,58.6197,58.6289,29782.0
2021-08-11 12:30:00,63.65,63.66,63.59,63.6,34878.0,58.6289,58.6381,58.5736,58.5829,34878.0
2021-08-11 13:00:00,63.6,63.66,63.57,63.63,45808.0,58.5829,58.6381,58.5552,58.6105,45808.0
2021-08-11 13:30:00,63.63,63.76,63.61,63.71,53633.0,58.6105,58.7302,58.5921,58.6842,53633.0
2021-08-11 14:00:00,63.72,63.73,63.64,63.66,38387.0,58.6934,58.7026,58.6197,58.6381,38387.0
2021-08-11 14:30:00,63.65,63.67,63.62,63.63,46881.0,58.6289,58.6473,58.6013,58.6105,46881.0
2021-08-11 15:00:00,63.63,63.66,63.61,63.64,397886.0,58.6105,58.6381,58.5921,58.6197,397886.0
2021-08-11 15:30:00,63.64,63.68,63.61,63.67,561495.0,58.6197,58.6565,58.5921,58.6473,561495.0
2021-08-12 09:30:00,63.69,63.72,63.57,63.67,135348.0,58.6658,58.6934,58.5552,58.6473,135348.0
2021-08-12 10:00:00,63.66,63.72,63.61,63.64,86103.0,58.6381,58.6934,58.5921,58.6197,86103.0
2021-08-12 10:30:00,63.63,63.68,63.62,63.62,55262.0,58.6105,58.6565,58.6013,58.6013,55262.0
2021-08-12 11:00:00,63.63,63.63,63.55,63.58,95790.0,58.6105,58.6105,58.5368,58.5644,95790.0
2021-08-12 11:30:00,63.57,63.59,63.53,63.53,36925.0,58.5552,58.5736,58.5184,58.5184,36925.0
2021-08-12 12:00:00,63.53,63.63,63.53,63.63,132324.0,58.5184,58.6105,58.5184,58.6105,132324.0
2021-08-12 12:30:00,63.63,63.67,63.63,63.64,72953.0,58.6105,58.6473,58.6105,58.6197,72953.0
2021-08-12 13:00:00,63.64,63.71,63.62,63.69,26999.0,58.6197,58.6842,58.6013,58.6658,26999.0
2021-08-12 13:30:00,63.68,63.68,63.63,63.64,41554.0,58.6565,58.6565,58.6105,58.6197,41554.0
2021-08-12 14:00:00,63.63,63.67,63.62,63.63,26277.0,58.6105,58.6473,58.6013,58.6105,26277.0
2021-08-12 14:30:00,63.65,63.68,63.64,63.66,51724.0,58.6289,58.6565,58.6197,58.6381,51724.0
2021-08-12 15:00:00,63.67,63.69,63.65,63.69,37755.0,58.6473,58.6658,58.6289,58.6658,37755.0
2021-08-12 15:30:00,63.69,63.72,63.64,63.67,539932.0,58.6658,58.6934,58.6197,58.6473,539932.0
2021-08-13 09:30:00,63.76,63.94,63.7,63.9,193597.0,58.7302,58.896,58.675,58.8592,193597.0
2021-08-13 10:00:00,63.89,63.92,63.85,63.88,84403.0,58.85,58.8776,58.8131,58.8408,84403.0
2021-08-13 10:30:00,63.88,63.91,63.83,63.9,31847.0,58.8408,58.8684,58.7947,58.8592,31847.0
2021-08-13 11:00:00,63.89,63.96,63.84,63.93,27372.0,58.85,58.9145,58.8039,58.8868,27372.0
2021-08-13 11:30:00,63.94,63.99,63.92,63.97,57148.0,58.896,58.9421,58.8776,58.9237,57148.0
2021-08-13 12:00:00,63.96,63.96,63.91,63.93,64973.0,58.9145,58.9145,58.8684,58.8868,64973.0
2021-08-13 12:30:00,63.93,63.96,63.91,63.92,44380.0,58.8868,58.9145,58.8684,58.8776,44380.0
2021-08-13 13:00:00,63.92,63.95,63.89,63.95,17168.0,58.8776,58.9052,58.85,58.9052,17168.0
2021-08-13 13:30:00,63.94,63.99,63.94,63.98,83689.0,58.896,58.9421,58.896,58.9329,83689.0
2021-08-13 14:00:00,63.97,64.02,63.96,64.0,21307.0,58.9237,58.9697,58.9145,58.9513,21307.0
2021-08-13 14:30:00,64.0,64.01,63.96,63.99,33626.0,58.9513,58.9605,58.9145,58.9421,33626.0
2021-08-13 15:00:00,63.98,64.04,63.96,63.98,76681.0,58.9329,58.9881,58.9145,58.9329,76681.0
2021-08-13 15:30:00,63.99,64.03,63.93,64.02,443392.0,58.9421,58.9789,58.8868,58.9697,443392.0
2021-08-16 09:30:00,63.98,64.14,63.91,64.14,84619.0,58.9329,59.0803,58.8684,59.0803,84619.0
2021-08-16 10:00:00,64.15,64.38,64.13,64.35,168645.0,59.0895,59.3013,59.071,59.2737,168645.0
2021-08-16 10:30:00,64.35,64.4,64.29,64.36,225803.0,59.2737,59.3197,59.2184,59.2829,225803.0
2021-08-16 11:00:00,64.36,64.41,64.35,64.38,54676.0,59.2829,59.329,59.2737,59.3013,54676.0
2021-08-16 11:30:00,64.38,64.4,64.3,64.33,63289.0,59.3013,59.3197,59.2276,59.2553,63289.0
2021-08-16 12:00:00,64.34,64.42,64.33,64.42,29757.0,59.2645,59.3382,59.2553,59.3382,29757.0
2021-08-16 12:30:00,64.43,64.45,64.4,64.43,20198.0,59.3474,59.3658,59.3197,59.3474,20198.0
2021-08-16 13:00:00,64.44,64.45,64.4,64.42,23964.0,59.3566,59.3658,59.3197,59.3382,23964.0
2021-08-16 13:30:00,64.42,64.44,64.34,64.36,43362.0,59.3382,59.3566,59.2645,59.2829,43362.0
2021-08-16 14:00:00,64.37,64.42,64.36,64.4,71868.0,59.2921,59.3382,59.2829,59.3197,71868.0
2021-08-16 14:30:00,64.4,64.44,64.38,64.41,284000.0,59.3197,59.3566,59.3013,59.329,284000.0
2021-08-16 15:00:00,64.41,64.43,64.39,64.42,110556.0,59.329,59.3474,59.3105,59.3382,110556.0
2021-08-16 15:30:00,64.42,64.56,64.4,64.55,479951.0,59.3382,59.4671,59.3197,59.4579,479951.0
2021-08-17 09:30:00,64.34,64.48,64.16,64.44,301371.0,59.2645,59.3934,59.0987,59.3566,301371.0
2021-08-17 10:00:00,64.42,64.56,64.35,64.43,107775.0,59.3382,59.4671,59.2737,59.3474,107775.0
2021-08-17 10:30:00,64.43,64.46,64.32,64.45,118830.0,59.3474,59.375,59.2461,59.3658,118830.0
2021-08-17 11:00:00,64.45,64.56,64.45,64.53,90229.0,59.3658,59.4671,59.3658,59.4395,90229.0
2021-08-17 11:30:00,64.53,64.56,64.43,64.45,110822.0,59.4395,59.4671,59.3474,59.3658,110822.0
2021-08-17 12:00:00,64.44,64.44,64.36,64.42,109017.0,59.3566,59.3566,59.2829,59.3382,109017.0
2021-08-17 12:30:00,64.42,64.42,64.29,64.3,95270.0,59.3382,59.3382,59.2184,59.2276,95270.0
2021-08-17 13:00:00,64.3,64.35,64.22,64.29,94078.0,59.2276,59.2737,59.1539,59.2184,94078.0
2021-08-17 13:30:00,64.28,64.34,64.25,64.33,60460.0,59.2092,59.2645,59.1816,59.2553,60460.0
2021-08-17 14:00:00,64.33,64.41,64.33,64.36,73180.0,59.2553,59.329,59.2553,59.2829,73180.0
2021-08-17 14:30:00,64.35,64.41,64.27,64.39,106082.0,59.2737,59.329,59.2,59.3105,106082.0
2021-08-17 15:00:00,64.4,64.48,64.4,64.46,241967.0,59.3197,59.3934,59.3197,59.375,241967.0
2021-08-17 15:30:00,64.47,64.62,64.44,64.62,322708.0,59.3842,59.5224,59.3566,59.5224,322708.0
2021-08-18 09:30:00,64.49,64.68,64.32,64.41,354311.0,59.4026,59.5777,59.2461,59.329,354311.0
2021-08-18 10:00:00,64.42,64.51,64.35,64.41,313393.0,59.3382,59.4211,59.2737,59.329,313393.0
2021-08-18 10:30:00,64.42,64.45,64.2,64.2,101367.0,59.3382,59.3658,59.1355,59.1355,101367.0
2021-08-18 11:00:00,64.2,64.2,64.08,64.17,114394.0,59.1355,59.1355,59.025,59.1079,114394.0
2021-08-18 11:30:00,64.19,64.2,64.13,64.13,35748.0,59.1263,59.1355,59.071,59.071,35748.0
2021-08-18 12:00:00,64.15,64.23,64.14,64.15,44759.0,59.0895,59.1632,59.0803,59.0895,44759.0
2021-08-18 12:30:00,64.13,64.18,64.08,64.18,26505.0,59.071,59.1171,59.025,59.1171,26505.0
2021-08-18 13:00:00,64.17,64.19,64.1,64.11,20674.0,59.1079,59.1263,59.0434,59.0526,20674.0
2021-08-18 13:30:00,64.12,64.2,64.12,64.18,24103.0,59.0618,59.1355,59.0618,59.1171,24103.0
2021-08-18 14:00:00,64.18,64.27,64.01,64.13,131972.0,59.1171,59.2,58.9605,59.071,131972.0
2021-08-18 14:30:00,64.14,64.18,64.0,64.07,67717.0,59.0803,59.1171,58.9513,59.0158,67717.0
2021-08-18 15:00:00,64.06,64.07,63.91,63.91,76544.0,59.0066,59.0158,58.8684,58.8684,76544.0
2021-08-18 15:30:00,63.91,64.02,63.75,63.79,1141301.0,58.8684,58.9697,58.721,58.7579,1141301.0
2021-08-19 09:30:00,63.57,64.19,63.53,64.18,411217.0,58.5552,59.1263,58.5184,59.1171,411217.0
2021-08-19 10:00:00,64.19,64.26,64.06,64.11,261728.0,59.1263,59.1908,59.0066,59.0526,261728.0
2021-08-19 10:30:00,64.1,64.15,63.92,64.15,236963.0,59.0434,59.0895,58.8776,59.0895,236963.0
2021-08-19 11:00:00,64.15,64.18,64.04,64.1,193054.0,59.0895,59.1171,58.9881,59.0434,193054.0
2021-08-19 11:30:00,64.13,64.29,64.08,64.26,189903.0,59.071,59.2184,59.025,59.1908,189903.0
2021-08-19 12:00:00,64.25,64.29,64.14,64.15,104904.0,59.1816,59.2184,59.0803,59.0895,104904.0
2021-08-19 12:30:00,64.17,64.24,64.16,64.21,50173.0,59.1079,59.1724,59.0987,59.1447,50173.0
2021-08-19 13:00:00,64.21,64.21,64.04,64.05,95327.0,59.1447,59.1447,58.9881,58.9974,95327.0
2021-08-19 13:30:00,64.05,64.11,63.98,63.99,180431.0,58.9974,59.0526,58.9329,58.9421,180431.0
2021-08-19 14:00:00,63.99,64.08,63.96,63.98,174607.0,58.9421,59.025,58.9145,58.9329,174607.0
2021-08-19 14:30:00,63.98,64.19,63.92,64.18,239585.0,58.9329,59.1263,58.8776,59.1171,239585.0
2021-08-19 15:00:00,64.19,64.31,64.19,64.31,117392.0,59.1263,59.2368,59.1263,59.2368,117392.0
2021-08-19 15:30:00,64.3,64.32,64.11,64.18,600404.0,59.2276,59.2461,59.0526,59.1171,600404.0
2021-08-20 09:30:00,64.2,64.45,63.99,64.44,110938.0,59.1355,59.3658,58.9421,59.3566,110938.0
2021-08-20 10:00:00,64.43,64.6,64.41,64.57,106262.0,59.3474,59.504,59.329,59.4763,106262.0
2021-08-20 10:30:00,64.58,64.6,64.5,64.53,180119.0,59.4855,59.504,59.4119,59.4395,180119.0
2021-08-20 11:00:00,64.52,64.56,64.48,64.48,44507.0,59.4303,59.4671,59.3934,59.3934,44507.0
2021-08-20 11:30:00,64.49,64.6,64.49,64.6,53318.0,59.4026,59.504,59.4026,59.504,53318.0
2021-08-20 12:00:00,64.6,64.66,64.57,64.66,46804.0,59.504,59.5592,59.4763,59.5592,46804.0
2021-08-20 12:30:00,64.66,64.66,64.62,64.62,38198.0,59.5592,59.5592,59.5224,59.5224,38198.0
2021-08-20 13:00:00,64.62,64.64,64.59,64.59,24421.0,59.5224,59.5408,59.4948,59.4948,24421.0
2021-08-20 13:30:00,64.59,64.61,64.53,64.55,69963.0,59.4948,59.5132,59.4395,59.4579,69963.0
2021-08-20 14:00:00,64.54,64.57,64.47,64.48,62800.0,59.4487,59.4763,59.3842,59.3934,62800.0
2021-08-20 14:30:00,64.48,64.53,64.47,64.5,39237.0,59.3934,59.4395,59.3842,59.4119,39237.0
2021-08-20 15:00:00,64.49,64.59,64.48,64.59,84141.0,59.4026,59.4948,59.3934,59.4948,84141.0
2021-08-20 15:30:00,64.58,64.61,64.49,64.49,293515.0,59.4855,59.5132,59.4026,59.4026,293515.0
2021-08-23 09:30:00,64.53,64.55,64.27,64.34,141816.0,59.5197,59.5381,59.2799,59.3444,141816.0
2021-08-23 10:00:00,64.34,64.52,64.33,64.5,191800.0,59.3444,59.5105,59.3352,59.492,191800.0
2021-08-23 10:30:00,64.49,64.5,64.38,64.39,91921.0,59.4828,59.492,59.3813,59.3906,91921.0
2021-08-23 11:00:00,64.39,64.49,64.37,64.41,90641.0,59.3906,59.4828,59.3721,59.409,90641.0
2021-08-23 11:30:00,64.42,64.44,64.34,64.36,32334.0,59.4182,59.4367,59.3444,59.3629,32334.0
2021-08-23 12:00:00,64.35,64.36,64.33,64.35,58857.0,59.3537,59.3629,59.3352,59.3537,58857.0
2021-08-23 12:30:00,64.35,64.37,64.31,64.36,32261.0,59.3537,59.3721,59.3168,59.3629,32261.0
2021-08-23 13:00:00,64.36,64.4,64.28,64.28,215200.0,59.3629,59.3998,59.2891,59.2891,215200.0
2021-08-23 13:30:00,64.28,64.3,64.25,64.29,141875.0,59.2891,59.3075,59.2614,59.2983,141875.0
2021-08-23 14:00:00,64.29,64.31,64.23,64.25,134782.0,59.2983,59.3168,59.243,59.2614,134782.0
2021-08-23 14:30:00,64.24,64.31,64.23,64.31,26565.0,59.2522,59.3168,59.243,59.3168,26565.0
2021-08-23 15:00:00,64.31,64.34,64.3,64.31,55702.0,59.3168,59.3444,59.3075,59.3168,55702.0
2021-08-23 15:30:00,64.31,64.34,64.15,64.17,365052.0,59.3168,59.3444,59.1692,59.1876,365052.0
2021-08-24 09:30:00,64.22,64.22,63.77,63.8,245882.0,59.2338,59.2338,58.8187,58.8464,245882.0
2021-08-24 10:00:00,63.81,63.98,63.8,63.92,72789.0,58.8556,59.0124,58.8464,58.957,72789.0
2021-08-24 10:30:00,63.92,63.96,63.85,63.88,78086.0,58.957,58.9939,58.8925,58.9202,78086.0
2021-08-24 11:00:00,63.89,63.92,63.84,63.91,228218.0,58.9294,58.957,58.8833,58.9478,228218.0
2021-08-24 11:30:00,63.9,63.94,63.87,63.88,109197.0,58.9386,58.9755,58.9109,58.9202,109197.0
2021-08-24 12:00:00,63.89,63.89,63.85,63.85,66762.0,58.9294,58.9294,58.8925,58.8925,66762.0
2021-08-24 12:30:00,63.84,63.85,63.8,63.82,42070.0,58.8833,58.8925,58.8464,58.8648,42070.0
2021-08-24 13:00:00,63.82,63.88,63.81,63.86,46109.0,58.8648,58.9202,58.8556,58.9017,46109.0
2021-08-24 13:30:00,63.85,63.89,63.85,63.88,58862.0,58.8925,58.9294,58.8925,58.9202,58862.0
2021-08-24 14:00:00,63.89,63.93,63.88,63.9,79983.0,58.9294,58.9663,58.9202,58.9386,79983.0
2021-08-24 14:30:00,63.89,63.92,63.88,63.91,36788.0,58.9294,58.957,58.9202,58.9478,36788.0
2021-08-24 15:00:00,63.91,63.92,63.84,63.87,87486.0,58.9478,58.957,58.8833,58.9109,87486.0
2021-08-24 15:30:00,63.87,63.88,63.77,63.79,883969.0,58.9109,58.9202,58.8187,58.8371,883969.0
2021-08-25 09:30:00,63.75,63.75,63.53,63.59,397540.0,58.8002,58.8002,58.5973,58.6527,397540.0
2021-08-25 10:00:00,63.61,63.74,63.59,63.7,294600.0,58.6711,58.791,58.6527,58.7541,294600.0
2021-08-25 10:30:00,63.69,63.75,63.66,63.69,76962.0,58.7449,58.8002,58.7172,58.7449,76962.0
2021-08-25 11:00:00,63.7,63.75,63.65,63.71,63045.0,58.7541,58.8002,58.708,58.7634,63045.0
2021-08-25 11:30:00,63.72,63.78,63.69,63.76,35355.0,58.7726,58.8279,58.7449,58.8095,35355.0
2021-08-25 12:00:00,63.78,63.85,63.77,63.85,55559.0,58.8279,58.8925,58.8187,58.8925,55559.0
2021-08-25 12:30:00,63.84,63.85,63.81,63.82,50862.0,58.8833,58.8925,58.8556,58.8648,50862.0
2021-08-25 13:00:00,63.82,63.86,63.81,63.82,48634.0,58.8648,58.9017,58.8556,58.8648,48634.0
2021-08-25 13:30:00,63.82,63.84,63.8,63.82,52438.0,58.8648,58.8833,58.8464,58.8648,52438.0
2021-08-25 14:00:00,63.82,63.92,63.81,63.9,60095.0,58.8648,58.957,58.8556,58.9386,60095.0
2021-08-25 14:30:00,63.89,63.89,63.85,63.86,41184.0,58.9294,58.9294,58.8925,58.9017,41184.0
2021-08-25 15:00:00,63.86,63.89,63.84,63.85,57614.0,58.9017,58.9294,58.8833,58.8925,57614.0
2021-08-25 15:30:00,63.85,63.91,63.79,63.8,569400.0,58.8925,58.9478,58.8371,58.8464,569400.0
2021-08-26 09:30:00,63.7,63.73,63.51,63.51,156692.0,58.7541,58.7818,58.5789,58.5789,156692.0
2021-08-26 10:00:00,63.5,63.57,63.41,63.51,169753.0,58.5697,58.6342,58.4866,58.5789,169753.0
2021-08-26 10:30:00,63.49,63.55,63.42,63.55,100726.0,58.5604,58.6158,58.4959,58.6158,100726.0
2021-08-26 11:00:00,63.53,63.68,63.51,63.6,106745.0,58.5973,58.7357,58.5789,58.6619,106745.0
2021-08-26 11:30:00,63.6,63.63,63.57,63.61,49910.0,58.6619,58.6896,58.6342,58.6711,49910.0
2021-08-26 12:00:00,63.61,63.69,63.6,63.6,37215.0,58.6711,58.7449,58.6619,58.6619,37215.0
2021-08-26 12:30:00,63.6,63.62,63.57,63.61,42046.0,58.6619,58.6803,58.6342,58.6711,42046.0
2021-08-26 13:00:00,63.62,63.64,63.6,63.63,44199.0,58.6803,58.6988,58.6619,58.6896,44199.0
2021-08-26 13:30:00,63.63,63.68,63.62,63.63,54180.0,58.6896,58.7357,58.6803,58.6896,54180.0
2021-08-26 14:00:00,63.62,63.62,63.55,63.59,56173.0,58.6803,58.6803,58.6158,58.6527,56173.0
2021-08-26 14:30:00,63.57,63.65,63.56,63.64,32257.0,58.6342,58.708,58.625,58.6988,32257.0
2021-08-26 15:00:00,63.64,63.68,63.61,63.61,47331.0,58.6988,58.7357,58.6711,58.6711,47331.0
2021-08-26 15:30:00,63.62,63.65,63.56,63.57,642033.0,58.6803,58.708,58.625,58.6342,642033.0
2021-08-27 09:30:00,63.7,64.08,63.57,63.69,497456.0,58.7541,59.1046,58.6342,58.7449,497456.0
2021-08-27 10:00:00,63.69,63.89,63.61,63.84,320383.0,58.7449,58.9294,58.6711,58.8833,320383.0
2021-08-27 10:30:00,63.85,63.88,63.75,63.81,89405.0,58.8925,58.9202,58.8002,58.8556,89405.0
2021-08-27 11:00:00,63.81,63.88,63.8,63.82,68823.0,58.8556,58.9202,58.8464,58.8648,68823.0
2021-08-27 11:30:00,63.82,63.86,63.81,63.83,31869.0,58.8648,58.9017,58.8556,58.874,31869.0
2021-08-27 12:00:00,63.81,63.88,63.78,63.87,21165.0,58.8556,58.9202,58.8279,58.9109,21165.0
2021-08-27 12:30:00,63.87,63.89,63.83,63.85,31363.0,58.9109,58.9294,58.874,58.8925,31363.0
2021-08-27 13:00:00,63.86,63.86,63.8,63.8,17325.0,58.9017,58.9017,58.8464,58.8464,17325.0
2021-08-27 13:30:00,63.8,63.83,63.76,63.78,66917.0,58.8464,58.874,58.8095,58.8279,66917.0
2021-08-27 14:00:00,63.77,63.8,63.74,63.79,81791.0,58.8187,58.8464,58.791,58.8371,81791.0
2021-08-27 14:30:00,63.78,63.79,63.73,63.73,54945.0,58.8279,58.8371,58.7818,58.7818,54945.0
2021-08-27 15:00:00,63.72,63.82,63.72,63.79,64789.0,58.7726,58.8648,58.7726,58.8371,64789.0
2021-08-27 15:30:00,63.78,63.85,63.74,63.78,587406.0,58.8279,58.8925,58.791,58.8279,587406.0
2021-08-30 09:30:00,63.82,63.98,63.77,63.93,155042.0,58.8648,59.0124,58.8187,58.9663,155042.0
2021-08-30 10:00:00,63.95,64.05,63.94,64.03,67203.0,58.9847,59.077,58.9755,59.0585,67203.0
2021-08-30 10:30:00,64.03,64.14,64.0,64.08,104081.0,59.0585,59.16,59.0308,59.1046,104081.0
2021-08-30 11:00:00,64.08,64.16,64.06,64.11,47862.0,59.1046,59.1784,59.0862,59.1323,47862.0
2021-08-30 11:30:00,64.12,64.16,64.05,64.05,48879.0,59.1415,59.1784,59.077,59.077,48879.0
2021-08-30 12:00:00,64.04,64.08,64.0,64.03,39889.0,59.0677,59.1046,59.0308,59.0585,39889.0
2021-08-30 12:30:00,64.03,64.08,64.01,64.07,36158.0,59.0585,59.1046,59.0401,59.0954,36158.0
2021-08-30 13:00:00,64.06,64.11,64.05,64.08,35818.0,59.0862,59.1323,59.077,59.1046,35818.0
2021-08-30 13:30:00,64.09,64.11,64.06,64.11,43829.0,59.1138,59.1323,59.0862,59.1323,43829.0
2021-08-30 14:00:00,64.11,64.12,64.06,64.09,62037.0,59.1323,59.1415,59.0862,59.1138,62037.0
2021-08-30 14:30:00,64.09,64.09,64.06,64.08,42522.0,59.1138,59.1138,59.0862,59.1046,42522.0
2021-08-30 15:00:00,64.08,64.11,64.07,64.07,58214.0,59.1046,59.1323,59.0954,59.0954,58214.0
2021-08-30 15:30:00,64.08,64.09,64.03,64.05,693859.0,59.1046,59.1138,59.0585,59.077,693859.0
2021-08-31 09:30:00,64.04,64.12,63.9,64.09,303336.0,59.0677,59.1415,58.9386,59.1138,303336.0
2021-08-31 10:00:00,64.08,64.16,64.02,64.09,182404.0,59.1046,59.1784,59.0493,59.1138,182404.0
2021-08-31 10:30:00,64.09,64.13,64.04,64.11,135282.0,59.1138,59.1507,59.0677,59.1323,135282.0
2021-08-31 11:00:00,64.13,64.15,64.06,64.09,55428.0,59.1507,59.1692,59.0862,59.1138,55428.0
2021-08-31 11:30:00,64.08,64.14,64.04,64.05,35789.0,59.1046,59.16,59.0677,59.077,35789.0
2021-08-31 12:00:00,64.05,64.07,64.02,64.02,43235.0,59.077,59.0954,59.0493,59.0493,43235.0
2021-08-31 12:30:00,64.01,64.01,63.97,63.98,31463.0,59.0401,59.0401,59.0032,59.0124,31463.0
2021-08-31 13:00:00,63.97,63.99,63.91,63.92,80667.0,59.0032,59.0216,58.9478,58.957,80667.0
2021-08-31 13:30:00,63.92,63.94,63.89,63.93,78602.0,58.957,58.9755,58.9294,58.9663,78602.0
2021-08-31 14:00:00,63.93,63.95,63.89,63.91,70483.0,58.9663,58.9847,58.9294,58.9478,70483.0
2021-08-31 14:30:00,63.91,63.93,63.86,63.93,50487.0,58.9478,58.9663,58.9017,58.9663,50487.0
2021-08-31 15:00:00,63.93,63.99,63.93,63.95,112960.0,58.9663,59.0216,58.9663,58.9847,112960.0
2021-08-31 15:30:00,63.96,64.12,63.95,64.08,642721.0,58.9939,59.1415,58.9847,59.1046,642721.0
2021-09-01 09:30:00,64.16,64.18,63.98,64.06,306728.0,59.1784,59.1969,59.0124,59.0862,306728.0
2021-09-01 10:00:00,64.06,64.17,64.01,64.09,332678.0,59.0862,59.1876,59.0401,59.1138,332678.0
2021-09-01 10:30:00,64.08,64.12,64.04,64.08,323477.0,59.1046,59.1415,59.0677,59.1046,323477.0
2021-09-01 11:00:00,64.08,64.11,63.97,64.08,220311.0,59.1046,59.1323,59.0032,59.1046,220311.0
2021-09-01 11:30:00,64.09,64.16,64.07,64.15,183002.0,59.1138,59.1784,59.0954,59.1692,183002.0
2021-09-01 12:00:00,64.15,64.22,64.15,64.2,106093.0,59.1692,59.2338,59.1692,59.2153,106093.0
2021-09-01 12:30:00,64.2,64.3,64.18,64.29,78123.0,59.2153,59.3075,59.1969,59.2983,78123.0
2021-09-01 13:00:00,64.3,64.35,64.28,64.35,723124.0,59.3075,59.3537,59.2891,59.3537,723124.0
2021-09-01 13:30:00,64.35,64.36,64.32,64.36,472296.0,59.3537,59.3629,59.326,59.3629,472296.0
2021-09-01 14:00:00,64.36,64.39,64.35,64.37,228279.0,59.3629,59.3906,59.3537,59.3721,228279.0
2021-09-01 14:30:00,64.37,64.39,64.33,64.35,102331.0,59.3721,59.3906,59.3352,59.3537,102331.0
2021-09-01 15:00:00,64.34,64.36,64.3,64.33,91810.0,59.3444,59.3629,59.3075,59.3352,91810.0
2021-09-01 15:30:00,64.32,64.34,64.26,64.33,455060.0,59.326,59.3444,59.2706,59.3352,455060.0
2021-09-02 09:30:00,64.49,64.7,64.45,64.55,165853.0,59.4828,59.6765,59.4459,59.5381,165853.0
2021-09-02 10:00:00,64.54,64.57,64.43,64.57,106528.0,59.5289,59.5566,59.4274,59.5566,106528.0
2021-09-02 10:30:00,64.57,64.58,64.41,64.44,128046.0,59.5566,59.5658,59.409,59.4367,128046.0
2021-09-02 11:00:00,64.46,64.46,64.4,64.43,56012.0,59.4551,59.4551,59.3998,59.4274,56012.0
2021-09-02 11:30:00,64.43,64.47,64.42,64.44,37666.0,59.4274,59.4643,59.4182,59.4367,37666.0
2021-09-02 12:00:00,64.44,64.49,64.43,64.47,21679.0,59.4367,59.4828,59.4274,59.4643,21679.0
2021-09-02 12:30:00,64.47,64.5,64.47,64.49,16247.0,59.4643,59.492,59.4643,59.4828,16247.0
2021-09-02 13:00:00,64.49,64.5,64.42,64.44,22028.0,59.4828,59.492,59.4182,59.4367,22028.0
2021-09-02 13:30:00,64.44,64.45,64.4,64.4,41466.0,59.4367,59.4459,59.3998,59.3998,41466.0
2021-09-02 14:00:00,64.4,64.48,64.4,64.44,169323.0,59.3998,59.4736,59.3998,59.4367,169323.0
2021-09-02 14:30:00,64.45,64.51,64.42,64.5,67406.0,59.4459,59.5012,59.4182,59.492,67406.0
2021-09-02 15:00:00,64.51,64.51,64.44,64.46,92165.0,59.5012,59.5012,59.4367,59.4551,92165.0
2021-09-02 15:30:00,64.46,64.67,64.46,64.67,600795.0,59.4551,59.6488,59.4551,59.6488,600795.0
2021-09-03 09:30:00,64.51,64.55,64.26,64.38,241134.0,59.5012,59.5381,59.2706,59.3813,241134.0
2021-09-03 10:00:00,64.39,64.47,64.38,64.45,153524.0,59.3906,59.4643,59.3813,59.4459,153524.0
2021-09-03 10:30:00,64.45,64.54,64.41,64.53,68779.0,59.4459,59.5289,59.409,59.5197,68779.0
2021-09-03 11:00:00,64.5,64.6,64.48,64.58,77076.0,59.492,59.5842,59.4736,59.5658,77076.0
2021-09-03 11:30:00,64.58,64.62,64.55,64.58,47686.0,59.5658,59.6027,59.5381,59.5658,47686.0
2021-09-03 12:00:00,64.58,64.65,64.58,64.6,36664.0,59.5658,59.6304,59.5658,59.5842,36664.0
2021-09-03 12:30:00,64.6,64.6,64.56,64.59,33249.0,59.5842,59.5842,59.5474,59.575,33249.0
2021-09-03 13:00:00,64.59,64.66,64.59,64.64,27355.0,59.575,59.6396,59.575,59.6211,27355.0
2021-09-03 13:30:00,64.64,64.69,64.63,64.67,37436.0,59.6211,59.6673,59.6119,59.6488,37436.0
2021-09-03 14:00:00,64.66,64.68,64.64,64.66,21860.0,59.6396,59.658,59.6211,59.6396,21860.0
2021-09-03 14:30:00,64.67,64.69,64.65,64.66,23025.0,59.6488,59.6673,59.6304,59.6396,23025.0
2021-09-03 15:00:00,64.66,64.68,64.62,64.63,54275.0,59.6396,59.658,59.6027,59.6119,54275.0
2021-09-03 15:30:00,64.63,64.64,64.51,64.52,478528.0,59.6119,59.6211,59.5012,59.5105,478528.0
2021-09-07 09:30:00,64.43,64.43,63.84,63.9,354339.0,59.4274,59.4274,58.8833,58.9386,354339.0
2021-09-07 10:00:00,63.91,63.92,63.67,63.8,237547.0,58.9478,58.957,58.7265,58.8464,237547.0
2021-09-07 10:30:00,63.8,63.84,63.75,63.81,170835.0,58.8464,58.8833,58.8002,58.8556,170835.0
2021-09-07 11:00:00,63.8,63.86,63.68,63.7,75188.0,58.8464,58.9017,58.7357,58.7541,75188.0
2021-09-07 11:30:00,63.72,63.78,63.71,63.76,83439.0,58.7726,58.8279,58.7634,58.8095,83439.0
2021-09-07 12:00:00,63.76,63.86,63.76,63.83,70696.0,58.8095,58.9017,58.8095,58.874,70696.0
2021-09-07 12:30:00,63.84,63.91,63.81,63.9,61372.0,58.8833,58.9478,58.8556,58.9386,61372.0
2021-09-07 13:00:00,63.9,63.95,63.88,63.9,161393.0,58.9386,58.9847,58.9202,58.9386,161393.0
2021-09-07 13:30:00,63.9,63.98,63.89,63.95,56750.0,58.9386,59.0124,58.9294,58.9847,56750.0
2021-09-07 14:00:00,63.95,63.98,63.84,63.86,51543.0,58.9847,59.0124,58.8833,58.9017,51543.0
2021-09-07 14:30:00,63.85,63.87,63.82,63.86,54938.0,58.8925,58.9109,58.8648,58.9017,54938.0
2021-09-07 15:00:00,63.85,63.87,63.79,63.8,128658.0,58.8925,58.9109,58.8371,58.8464,128658.0
2021-09-07 15:30:00,63.79,63.8,63.7,63.72,615963.0,58.8371,58.8464,58.7541,58.7726,615963.0
2021-09-08 09:30:00,63.68,64.02,63.6,63.98,466664.0,58.7357,59.0493,58.6619,59.0124,466664.0
2021-09-08 10:00:00,63.99,64.11,63.93,64.02,210794.0,59.0216,59.1323,58.9663,59.0493,210794.0
2021-09-08 10:30:00,64.02,64.28,63.98,64.25,358236.0,59.0493,59.2891,59.0124,59.2614,358236.0
2021-09-08 11:00:00,64.25,64.35,64.18,64.18,233628.0,59.2614,59.3537,59.1969,59.1969,233628.0
2021-09-08 11:30:00,64.18,64.24,64.17,64.23,299151.0,59.1969,59.2522,59.1876,59.243,299151.0
2021-09-08 12:00:00,64.22,64.29,64.22,64.27,165754.0,59.2338,59.2983,59.2338,59.2799,165754.0
2021-09-08 12:30:00,64.26,64.26,64.22,64.24,52587.0,59.2706,59.2706,59.2338,59.2522,52587.0
2021-09-08 13:00:00,64.23,64.25,64.19,64.24,57611.0,59.243,59.2614,59.2061,59.2522,57611.0
2021-09-08 13:30:00,64.25,64.28,64.24,64.26,24817.0,59.2614,59.2891,59.2522,59.2706,24817.0
2021-09-08 14:00:00,64.26,64.32,64.25,64.31,106970.0,59.2706,59.326,59.2614,59.3168,106970.0
2021-09-08 14:30:00,64.31,64.37,64.3,64.36,67096.0,59.3168,59.3721,59.3075,59.3629,67096.0
2021-09-08 15:00:00,64.36,64.38,64.32,64.33,96255.0,59.3629,59.3813,59.326,59.3352,96255.0
2021-09-08 15:30:00,64.32,64.37,64.28,64.34,194097.0,59.326,59.3721,59.2891,59.3444,194097.0
2021-09-09 09:30:00,64.25,64.36,64.16,64.22,401572.0,59.2614,59.3629,59.1784,59.2338,401572.0
2021-09-09 10:00:00,64.22,64.32,64.18,64.23,173743.0,59.2338,59.326,59.1969,59.243,173743.0
2021-09-09 10:30:00,64.24,64.29,64.16,64.17,200970.0,59.2522,59.2983,59.1784,59.1876,200970.0
2021-09-09 11:00:00,64.17,64.17,64.06,64.11,63421.0,59.1876,59.1876,59.0862,59.1323,63421.0
2021-09-09 11:30:00,64.11,64.16,64.09,64.12,31087.0,59.1323,59.1784,59.1138,59.1415,31087.0
2021-09-09 12:00:00,64.12,64.12,64.0,64.01,47135.0,59.1415,59.1415,59.0308,59.0401,47135.0
2021-09-09 12:30:00,64.01,64.05,63.98,64.0,43125.0,59.0401,59.077,59.0124,59.0308,43125.0
2021-09-09 13:00:00,64.0,64.1,63.95,64.01,82676.0,59.0308,59.1231,58.9847,59.0401,82676.0
2021-09-09 13:30:00,64.0,64.0,63.91,63.94,80365.0,59.0308,59.0308,58.9478,58.9755,80365.0
2021-09-09 14:00:00,63.93,63.94,63.86,63.92,59167.0,58.9663,58.9755,58.9017,58.957,59167.0
2021-09-09 14:30:00,63.92,64.01,63.89,63.99,118916.0,58.957,59.0401,58.9294,59.0216,118916.0
2021-09-09 15:00:00,63.99,63.99,63.9,63.94,74708.0,59.0216,59.0216,58.9386,58.9755,74708.0
2021-09-09 15:30:00,63.91,63.97,63.77,63.79,438363.0,58.9478,59.0032,58.8187,58.8371,438363.0
2021-09-10 09:30:00,63.95,63.95,63.48,63.53,328440.0,58.9847,58.9847,58.5512,58.5973,328440.0
2021-09-10 10:00:00,63.53,63.62,63.49,63.57,166336.0,58.5973,58.6803,58.5604,58.6342,166336.0
2021-09-10 10:30:00,63.56,63.62,63.42,63.47,287752.0,58.625,58.6803,58.4959,58.542,287752.0
2021-09-10 11:00:00,63.48,63.56,63.45,63.51,120241.0,58.5512,58.625,58.5235,58.5789,120241.0
2021-09-10 11:30:00,63.51,63.55,63.46,63.55,64415.0,58.5789,58.6158,58.5328,58.6158,64415.0
2021-09-10 12:00:00,63.55,63.66,63.53,63.63,43952.0,58.6158,58.7172,58.5973,58.6896,43952.0
2021-09-10 12:30:00,63.62,63.71,63.62,63.69,55004.0,58.6803,58.7634,58.6803,58.7449,55004.0
2021-09-10 13:00:00,63.69,63.71,63.66,63.67,89038.0,58.7449,58.7634,58.7172,58.7265,89038.0
2021-09-10 13:30:00,63.68,63.73,63.68,63.69,42828.0,58.7357,58.7818,58.7357,58.7449,42828.0
2021-09-10 14:00:00,63.69,63.71,63.65,63.7,59032.0,58.7449,58.7634,58.708,58.7541,59032.0
2021-09-10 14:30:00,63.7,63.75,63.7,63.71,36303.0,58.7541,58.8002,58.7541,58.7634,36303.0
2021-09-10 15:00:00,63.71,63.74,63.68,63.71,136863.0,58.7634,58.791,58.7357,58.7634,136863.0
2021-09-10 15:30:00,63.71,63.72,63.38,63.4,1676001.0,58.7634,58.7726,58.459,58.4774,1676001.0
2021-09-13 09:30:00,63.71,63.86,63.69,63.85,461740.0,58.7634,58.9017,58.7449,58.8925,461740.0
2021-09-13 10:00:00,63.83,63.86,63.56,63.62,458016.0,58.874,58.9017,58.625,58.6803,458016.0
2021-09-13 10:30:00,63.65,63.72,63.58,63.65,311447.0,58.708,58.7726,58.6434,58.708,311447.0
2021-09-13 11:00:00,63.65,63.65,63.5,63.53,182651.0,58.708,58.708,58.5697,58.5973,182651.0
2021-09-13 11:30:00,63.53,63.57,63.45,63.46,169720.0,58.5973,58.6342,58.5235,58.5328,169720.0
2021-09-13 12:00:00,63.46,63.47,63.32,63.34,106449.0,58.5328,58.542,58.4036,58.4221,106449.0
2021-09-13 12:30:00,63.33,63.36,63.24,63.25,90840.0,58.4129,58.4405,58.3298,58.3391,90840.0
2021-09-13 13:00:00,63.25,63.29,63.22,63.25,192552.0,58.3391,58.376,58.3114,58.3391,192552.0
2021-09-13 13:30:00,63.25,63.28,63.21,63.22,95698.0,58.3391,58.3667,58.3022,58.3114,95698.0
2021-09-13 14:00:00,63.23,63.25,63.14,63.19,107643.0,58.3206,58.3391,58.2376,58.2837,107643.0
2021-09-13 14:30:00,63.19,63.24,63.15,63.21,62923.0,58.2837,58.3298,58.2468,58.3022,62923.0
2021-09-13 15:00:00,63.21,63.37,63.17,63.37,249137.0,58.3022,58.4498,58.2653,58.4498,249137.0
2021-09-13 15:30:00,63.37,63.41,63.3,63.34,893388.0,58.4498,58.4866,58.3852,58.4221,893388.0
2021-09-14 09:30:00,63.55,63.58,63.3,63.34,593406.0,58.6158,58.6434,58.3852,58.4221,593406.0
2021-09-14 10:00:00,63.33,63.39,63.24,63.38,311333.0,58.4129,58.4682,58.3298,58.459,311333.0
2021-09-14 10:30:00,63.37,63.42,63.28,63.35,133695.0,58.4498,58.4959,58.3667,58.4313,133695.0
2021-09-14 11:00:00,63.35,63.39,63.32,63.38,73007.0,58.4313,58.4682,58.4036,58.459,73007.0
2021-09-14 11:30:00,63.39,63.4,63.25,63.28,156009.0,58.4682,58.4774,58.3391,58.3667,156009.0
2021-09-14 12:00:00,63.29,63.37,63.28,63.34,47382.0,58.376,58.4498,58.3667,58.4221,47382.0
2021-09-14 12:30:00,63.34,63.34,63.2,63.22,109530.0,58.4221,58.4221,58.293,58.3114,109530.0
2021-09-14 13:00:00,63.22,63.25,63.16,63.23,93570.0,58.3114,58.3391,58.2561,58.3206,93570.0
2021-09-14 13:30:00,63.22,63.23,63.17,63.23,30029.0,58.3114,58.3206,58.2653,58.3206,30029.0
2021-09-14 14:00:00,63.23,63.25,63.15,63.18,73954.0,58.3206,58.3391,58.2468,58.2745,73954.0
2021-09-14 14:30:00,63.18,63.21,63.13,63.2,79922.0,58.2745,58.3022,58.2284,58.293,79922.0
2021-09-14 15:00:00,63.2,63.22,63.14,63.16,81982.0,58.293,58.3114,58.2376,58.2561,81982.0
2021-09-14 15:30:00,63.15,63.25,63.12,63.22,571500.0,58.2468,58.3391,58.2192,58.3114,571500.0
2021-09-15 09:30:00,63.26,63.41,63.04,63.35,382891.0,58.3483,58.4866,58.1454,58.4313,382891.0
2021-09-15 10:00:00,63.35,63.47,63.24,63.33,180552.0,58.4313,58.542,58.3298,58.4129,180552.0
2021-09-15 10:30:00,63.35,63.39,63.27,63.39,122614.0,58.4313,58.4682,58.3575,58.4682,122614.0
2021-09-15 11:00:00,63.39,63.41,63.33,63.41,140358.0,58.4682,58.4866,58.4129,58.4866,140358.0
2021-09-15 11:30:00,63.4,63.4,63.35,63.39,64320.0,58.4774,58.4774,58.4313,58.4682,64320.0
2021-09-15 12:00:00,63.4,63.5,63.37,63.48,71186.0,58.4774,58.5697,58.4498,58.5512,71186.0
2021-09-15 12:30:00,63.48,63.62,63.46,63.57,241851.0,58.5512,58.6803,58.5328,58.6342,241851.0
2021-09-15 13:00:00,63.57,63.69,63.56,63.67,73504.0,58.6342,58.7449,58.625,58.7265,73504.0
2021-09-15 13:30:00,63.68,63.7,63.58,63.58,95417.0,58.7357,58.7541,58.6434,58.6434,95417.0
2021-09-15 14:00:00,63.59,63.6,63.45,63.47,78606.0,58.6527,58.6619,58.5235,58.542,78606.0
2021-09-15 14:30:00,63.47,63.51,63.41,63.42,138994.0,58.542,58.5789,58.4866,58.4959,138994.0
2021-09-15 15:00:00,63.42,63.48,63.39,63.48,118523.0,58.4959,58.5512,58.4682,58.5512,118523.0
2021-09-15 15:30:00,63.48,63.53,63.39,63.44,568712.0,58.5512,58.5973,58.4682,58.5143,568712.0
2021-09-16 09:30:00,63.44,63.57,63.22,63.22,620004.0,58.5143,58.6342,58.3114,58.3114,620004.0
2021-09-16 10:00:00,63.22,63.22,62.93,63.01,254353.0,58.3114,58.3114,58.0439,58.1177,254353.0
2021-09-16 10:30:00,62.98,63.05,62.92,63.01,187426.0,58.09,58.1546,58.0347,58.1177,187426.0
2021-09-16 11:00:00,62.99,63.15,62.98,63.13,112796.0,58.0993,58.2468,58.09,58.2284,112796.0
2021-09-16 11:30:00,63.13,63.14,63.06,63.11,61824.0,58.2284,58.2376,58.1638,58.2099,61824.0
2021-09-16 12:00:00,63.12,63.21,63.09,63.18,66531.0,58.2192,58.3022,58.1915,58.2745,66531.0
2021-09-16 12:30:00,63.19,63.27,63.19,63.2,49489.0,58.2837,58.3575,58.2837,58.293,49489.0
2021-09-16 13:00:00,63.2,63.2,63.15,63.19,48427.0,58.293,58.293,58.2468,58.2837,48427.0
2021-09-16 13:30:00,63.19,63.23,63.11,63.22,69927.0,58.2837,58.3206,58.2099,58.3114,69927.0
2021-09-16 14:00:00,63.22,63.29,63.21,63.22,93018.0,58.3114,58.376,58.3022,58.3114,93018.0
2021-09-16 14:30:00,63.23,63.31,63.2,63.31,55701.0,58.3206,58.3944,58.293,58.3944,55701.0
2021-09-16 15:00:00,63.31,63.4,63.3,63.33,127462.0,58.3944,58.4774,58.3852,58.4129,127462.0
2021-09-16 15:30:00,63.32,63.36,63.19,63.2,817493.0,58.4036,58.4405,58.2837,58.293,817493.0
2021-09-17 09:30:00,63.09,63.14,62.83,62.87,220113.0,58.1915,58.2376,57.9517,57.9886,220113.0
2021-09-17 10:00:00,62.87,62.95,62.78,62.92,82601.0,57.9886,58.0624,57.9056,58.0347,82601.0
2021-09-17 10:30:00,62.88,62.9,62.73,62.81,96165.0,57.9978,58.0162,57.8594,57.9332,96165.0
2021-09-17 11:00:00,62.82,62.93,62.79,62.82,103897.0,57.9425,58.0439,57.9148,57.9425,103897.0
2021-09-17 11:30:00,62.81,62.9,62.76,62.9,80044.0,57.9332,58.0162,57.8871,58.0162,80044.0
2021-09-17 12:00:00,62.9,62.97,62.88,62.92,75226.0,58.0162,58.0808,57.9978,58.0347,75226.0
2021-09-17 12:30:00,62.92,62.97,62.91,62.94,67236.0,58.0347,58.0808,58.0255,58.0531,67236.0
2021-09-17 13:00:00,62.94,62.94,62.82,62.87,126159.0,58.0531,58.0531,57.9425,57.9886,126159.0
2021-09-17 13:30:00,62.88,62.9,62.78,62.83,51729.0,57.9978,58.0162,57.9056,57.9517,51729.0
2021-09-17 14:00:00,62.82,62.92,62.82,62.85,65170.0,57.9425,58.0347,57.9425,57.9701,65170.0
2021-09-17 14:30:00,62.84,62.88,62.83,62.85,92560.0,57.9609,57.9978,57.9517,57.9701,92560.0
2021-09-17 15:00:00,62.86,62.91,62.77,62.78,97733.0,57.9793,58.0255,57.8963,57.9056,97733.0
2021-09-17 15:30:00,62.77,62.79,62.61,62.65,1013366.0,57.8963,57.9148,57.7488,57.7857,1013366.0
2021-09-20 09:30:00,62.08,62.37,62.07,62.32,473828.0,57.3415,57.6094,57.3323,57.5632,473828.0
2021-09-20 10:00:00,62.28,62.47,62.14,62.46,750959.0,57.5262,57.7017,57.3969,57.6925,750959.0
2021-09-20 10:30:00,62.45,62.53,62.32,62.35,652319.0,57.6833,57.7572,57.5632,57.5909,652319.0
2021-09-20 11:00:00,62.35,62.5,62.31,62.42,191639.0,57.5909,57.7294,57.5539,57.6555,191639.0
2021-09-20 11:30:00,62.41,62.41,62.19,62.2,296357.0,57.6463,57.6463,57.4431,57.4523,296357.0
2021-09-20 12:00:00,62.2,62.21,62.09,62.17,259002.0,57.4523,57.4616,57.3507,57.4246,259002.0
2021-09-20 12:30:00,62.17,62.2,62.03,62.04,278715.0,57.4246,57.4523,57.2953,57.3046,278715.0
2021-09-20 13:00:00,62.04,62.04,61.89,61.96,160750.0,57.3046,57.3046,57.166,57.2307,160750.0
2021-09-20 13:30:00,61.96,62.06,61.94,62.02,99746.0,57.2307,57.323,57.2122,57.2861,99746.0
2021-09-20 14:00:00,62.02,62.05,61.85,61.87,162120.0,57.2861,57.3138,57.1291,57.1475,162120.0
2021-09-20 14:30:00,61.86,61.87,61.72,61.75,575471.0,57.1383,57.1475,57.009,57.0367,575471.0
2021-09-20 15:00:00,61.74,61.82,61.61,61.82,294547.0,57.0275,57.1013,56.9074,57.1013,294547.0
2021-09-20 15:30:00,61.82,62.21,61.82,62.14,1327127.0,57.1013,57.4616,57.1013,57.3969,1327127.0
2021-09-21 09:30:00,62.39,62.66,62.27,62.55,796241.0,57.6278,57.8772,57.517,57.7756,796241.0
2021-09-21 10:00:00,62.54,62.62,62.26,62.34,321195.0,57.7664,57.8403,57.5078,57.5817,321195.0
2021-09-21 10:30:00,62.35,62.35,62.16,62.26,230976.0,57.5909,57.5909,57.4154,57.5078,230976.0
2021-09-21 11:00:00,62.26,62.32,62.16,62.23,162716.0,57.5078,57.5632,57.4154,57.4801,162716.0
2021-09-21 11:30:00,62.23,62.38,62.22,62.35,143135.0,57.4801,57.6186,57.4708,57.5909,143135.0
2021-09-21 12:00:00,62.34,62.45,62.32,62.33,123501.0,57.5817,57.6833,57.5632,57.5724,123501.0
2021-09-21 12:30:00,62.32,62.33,62.24,62.25,73418.0,57.5632,57.5724,57.4893,57.4985,73418.0
2021-09-21 13:00:00,62.25,62.26,62.1,62.11,92045.0,57.4985,57.5078,57.36,57.3692,92045.0
2021-09-21 13:30:00,62.1,62.11,61.99,62.03,217549.0,57.36,57.3692,57.2584,57.2953,217549.0
2021-09-21 14:00:00,62.03,62.11,61.99,61.99,159267.0,57.2953,57.3692,57.2584,57.2584,159267.0
2021-09-21 14:30:00,61.98,62.16,61.98,62.08,203029.0,57.2491,57.4154,57.2491,57.3415,203029.0
2021-09-21 15:00:00,62.09,62.25,62.09,62.23,251965.0,57.3507,57.4985,57.3507,57.4801,251965.0
2021-09-21 15:30:00,62.23,62.25,62.0,62.01,631566.0,57.4801,57.4985,57.2676,57.2768,631566.0
2021-09-22 09:30:00,62.31,62.33,62.04,62.21,538215.0,57.5539,57.5724,57.3046,57.4616,538215.0
2021-09-22 10:00:00,62.21,62.41,62.2,62.39,527225.0,57.4616,57.6463,57.4523,57.6278,527225.0
2021-09-22 10:30:00,62.41,62.47,62.31,62.45,237226.0,57.6463,57.7017,57.5539,57.6833,237226.0
2021-09-22 11:00:00,62.46,62.51,62.44,62.46,100423.0,57.6925,57.7387,57.674,57.6925,100423.0
2021-09-22 11:30:00,62.46,62.59,62.46,62.55,266586.0,57.6925,57.8126,57.6925,57.7756,266586.0
2021-09-22 12:00:00,62.55,62.56,62.51,62.51,97377.0,57.7756,57.7849,57.7387,57.7387,97377.0
2021-09-22 12:30:00,62.52,62.55,62.48,62.51,26562.0,57.7479,57.7756,57.711,57.7387,26562.0
2021-09-22 13:00:00,62.5,62.5,62.41,62.44,43693.0,57.7294,57.7294,57.6463,57.674,43693.0
2021-09-22 13:30:00,62.43,62.44,62.37,62.39,63232.0,57.6648,57.674,57.6094,57.6278,63232.0
2021-09-22 14:00:00,62.37,62.56,62.3,62.46,523920.0,57.6094,57.7849,57.5447,57.6925,523920.0
2021-09-22 14:30:00,62.48,62.5,62.19,62.26,452771.0,57.711,57.7294,57.4431,57.5078,452771.0
2021-09-22 15:00:00,62.27,62.46,62.22,62.36,223818.0,57.517,57.6925,57.4708,57.6001,223818.0
2021-09-22 15:30:00,62.34,62.35,62.2,62.26,598509.0,57.5817,57.5909,57.4523,57.5078,598509.0
2021-09-23 09:30:00,62.36,62.8,62.31,62.67,619584.0,57.6001,58.0065,57.5539,57.8865,619584.0
2021-09-23 10:00:00,62.67,62.79,62.67,62.68,183187.0,57.8865,57.9973,57.8865,57.8957,183187.0
2021-09-23 10:30:00,62.68,62.69,62.56,62.66,275360.0,57.8957,57.9049,57.7849,57.8772,275360.0
2021-09-23 11:00:00,62.65,62.68,62.57,62.61,59152.0,57.868,57.8957,57.7941,57.831,59152.0
2021-09-23 11:30:00,62.61,62.69,62.61,62.64,145671.0,57.831,57.9049,57.831,57.8588,145671.0
2021-09-23 12:00:00,62.63,62.66,62.59,62.65,32581.0,57.8495,57.8772,57.8126,57.868,32581.0
2021-09-23 12:30:00,62.65,62.69,62.65,62.66,49240.0,57.868,57.9049,57.868,57.8772,49240.0
2021-09-23 13:00:00,62.66,62.73,62.65,62.67,91263.0,57.8772,57.9419,57.868,57.8865,91263.0
2021-09-23 13:30:00,62.67,62.76,62.66,62.76,56563.0,57.8865,57.9696,57.8772,57.9696,56563.0
2021-09-23 14:00:00,62.76,62.78,62.64,62.65,66048.0,57.9696,57.9881,57.8588,57.868,66048.0
2021-09-23 14:30:00,62.65,62.69,62.64,62.68,107902.0,57.868,57.9049,57.8588,57.8957,107902.0
2021-09-23 15:00:00,62.67,62.69,62.55,62.56,96143.0,57.8865,57.9049,57.7756,57.7849,96143.0
2021-09-23 15:30:00,62.55,62.56,62.43,62.47,626669.0,57.7756,57.7849,57.6648,57.7017,626669.0
2021-09-24 09:30:00,62.37,62.66,62.21,62.64,648839.0,57.6094,57.8772,57.4616,57.8588,648839.0
2021-09-24 10:00:00,62.64,62.69,62.47,62.47,224763.0,57.8588,57.9049,57.7017,57.7017,224763.0
2021-09-24 10:30:00,62.47,62.53,62.37,62.42,167777.0,57.7017,57.7572,57.6094,57.6555,167777.0
2021-09-24 11:00:00,62.43,62.52,62.39,62.4,58615.0,57.6648,57.7479,57.6278,57.6371,58615.0
2021-09-24 11:30:00,62.39,62.46,62.36,62.41,87767.0,57.6278,57.6925,57.6001,57.6463,87767.0
2021-09-24 12:00:00,62.4,62.42,62.37,62.37,55475.0,57.6371,57.6555,57.6094,57.6094,55475.0
2021-09-24 12:30:00,62.38,62.42,62.37,62.38,48095.0,57.6186,57.6555,57.6094,57.6186,48095.0
2021-09-24 13:00:00,62.37,62.37,62.33,62.35,49498.0,57.6094,57.6094,57.5724,57.5909,49498.0
2021-09-24 13:30:00,62.35,62.38,62.31,62.37,53844.0,57.5909,57.6186,57.5539,57.6094,53844.0
2021-09-24 14:00:00,62.37,62.41,62.36,62.4,47919.0,57.6094,57.6463,57.6001,57.6371,47919.0
2021-09-24 14:30:00,62.4,62.5,62.4,62.5,81716.0,57.6371,57.7294,57.6371,57.7294,81716.0
2021-09-24 15:00:00,62.5,62.54,62.44,62.51,80308.0,57.7294,57.7664,57.674,57.7387,80308.0
2021-09-24 15:30:00,62.52,62.56,62.43,62.43,627174.0,57.7479,57.7849,57.6648,57.6648,627174.0
2021-09-27 09:30:00,62.4,62.52,62.23,62.48,709623.0,57.6371,57.7479,57.4801,57.711,709623.0
2021-09-27 10:00:00,62.46,62.59,62.43,62.46,472668.0,57.6925,57.8126,57.6648,57.6925,472668.0
2021-09-27 10:30:00,62.47,62.56,62.3,62.32,268364.0,57.7017,57.7849,57.5447,57.5632,268364.0
2021-09-27 11:00:00,62.33,62.39,62.26,62.31,145603.0,57.5724,57.6278,57.5078,57.5539,145603.0
2021-09-27 11:30:00,62.31,62.32,62.19,62.21,118506.0,57.5539,57.5632,57.4431,57.4616,118506.0
2021-09-27 12:00:00,62.21,62.28,62.21,62.24,73522.0,57.4616,57.5262,57.4616,57.4893,73522.0
2021-09-27 12:30:00,62.22,62.22,62.07,62.1,161958.0,57.4708,57.4708,57.3323,57.36,161958.0
2021-09-27 13:00:00,62.1,62.17,62.08,62.14,89933.0,57.36,57.4246,57.3415,57.3969,89933.0
2021-09-27 13:30:00,62.15,62.18,62.12,62.18,46855.0,57.4062,57.4339,57.3784,57.4339,46855.0
2021-09-27 14:00:00,62.18,62.2,62.12,62.18,55497.0,57.4339,57.4523,57.3784,57.4339,55497.0
2021-09-27 14:30:00,62.19,62.2,62.11,62.12,71841.0,57.4431,57.4523,57.3692,57.3784,71841.0
2021-09-27 15:00:00,62.12,62.13,62.05,62.05,82022.0,57.3784,57.3877,57.3138,57.3138,82022.0
2021-09-27 15:30:00,62.03,62.05,61.86,61.88,1497764.0,57.2953,57.3138,57.1383,57.1568,1497764.0
2021-09-28 09:30:00,61.75,61.75,61.41,61.48,855127.0,57.0367,57.0367,56.7226,56.7873,855127.0
2021-09-28 10:00:00,61.48,61.57,61.26,61.39,971212.0,56.7873,56.8704,56.5841,56.7042,971212.0
2021-09-28 10:30:00,61.39,61.46,61.23,61.3,513703.0,56.7042,56.7688,56.5564,56.621,513703.0
2021-09-28 11:00:00,61.31,61.35,61.16,61.23,477509.0,56.6303,56.6672,56.4917,56.5564,477509.0
2021-09-28 11:30:00,61.23,61.26,61.13,61.17,198972.0,56.5564,56.5841,56.464,56.501,198972.0
2021-09-28 12:00:00,61.17,61.17,61.05,61.08,154732.0,56.501,56.501,56.3901,56.4178,154732.0
2021-09-28 12:30:00,61.07,61.08,60.97,61.02,177165.0,56.4086,56.4178,56.3162,56.3624,177165.0
2021-09-28 13:00:00,61.01,61.15,60.96,61.1,199253.0,56.3532,56.4825,56.307,56.4363,199253.0
2021-09-28 13:30:00,61.09,61.14,61.06,61.07,143208.0,56.4271,56.4733,56.3994,56.4086,143208.0
2021-09-28 14:00:00,61.07,61.21,61.02,61.21,260118.0,56.4086,56.5379,56.3624,56.5379,260118.0
2021-09-28 14:30:00,61.2,61.34,61.12,61.32,216259.0,56.5287,56.658,56.4548,56.6395,216259.0
2021-09-28 15:00:00,61.31,61.44,61.3,61.3,352362.0,56.6303,56.7504,56.621,56.621,352362.0
2021-09-28 15:30:00,61.3,61.42,61.09,61.16,1499553.0,56.621,56.7319,56.4271,56.4917,1499553.0
2021-09-29 09:30:00,61.28,61.5,61.23,61.5,718243.0,56.6026,56.8058,56.5564,56.8058,718243.0
2021-09-29 10:00:00,61.51,61.7,61.49,61.69,298325.0,56.815,56.9905,56.7965,56.9813,298325.0
2021-09-29 10:30:00,61.69,61.73,61.62,61.73,329900.0,56.9813,57.0182,56.9166,57.0182,329900.0
2021-09-29 11:00:00,61.75,61.79,61.65,61.76,161264.0,57.0367,57.0736,56.9443,57.0459,161264.0
2021-09-29 11:30:00,61.78,61.85,61.76,61.81,298697.0,57.0644,57.1291,57.0459,57.0921,298697.0
2021-09-29 12:00:00,61.82,61.85,61.72,61.82,166452.0,57.1013,57.1291,57.009,57.1013,166452.0
2021-09-29 12:30:00,61.82,61.88,61.81,61.85,179607.0,57.1013,57.1568,57.0921,57.1291,179607.0
2021-09-29 13:00:00,61.86,61.86,61.74,61.76,158053.0,57.1383,57.1383,57.0275,57.0459,158053.0
2021-09-29 13:30:00,61.76,61.76,61.7,61.75,220358.0,57.0459,57.0459,56.9905,57.0367,220358.0
2021-09-29 14:00:00,61.76,61.91,61.75,61.9,277612.0,57.0459,57.1845,57.0367,57.1752,277612.0
2021-09-29 14:30:00,61.92,62.01,61.92,61.95,306190.0,57.1937,57.2768,57.1937,57.2214,306190.0
2021-09-29 15:00:00,61.95,61.96,61.87,61.93,195909.0,57.2214,57.2307,57.1475,57.203,195909.0
2021-09-29 15:30:00,61.92,61.94,61.71,61.75,842610.0,57.1937,57.2122,56.9997,57.0367,842610.0
2021-09-30 09:30:00,61.89,62.0,61.8,61.89,568715.0,57.166,57.2676,57.0829,57.166,568715.0
2021-09-30 10:00:00,61.87,61.88,61.65,61.8,466548.0,57.1475,57.1568,56.9443,57.0829,466548.0
2021-09-30 10:30:00,61.81,61.83,61.54,61.63,316348.0,57.0921,57.1106,56.8427,56.9258,316348.0
2021-09-30 11:00:00,61.63,61.67,61.51,61.58,157663.0,56.9258,56.9628,56.815,56.8797,157663.0
2021-09-30 11:30:00,61.58,61.58,61.28,61.36,342189.0,56.8797,56.8797,56.6026,56.6765,342189.0
2021-09-30 12:00:00,61.35,61.39,61.09,61.12,402790.0,56.6672,56.7042,56.4271,56.4548,402790.0
2021-09-30 12:30:00,61.11,61.23,61.07,61.16,350973.0,56.4455,56.5564,56.4086,56.4917,350973.0
2021-09-30 13:00:00,61.17,61.3,61.14,61.17,228869.0,56.501,56.621,56.4733,56.501,228869.0
2021-09-30 13:30:00,61.17,61.26,61.12,61.24,161957.0,56.501,56.5841,56.4548,56.5656,161957.0
2021-09-30 14:00:00,61.23,61.4,61.23,61.35,178822.0,56.5564,56.7134,56.5564,56.6672,178822.0
2021-09-30 14:30:00,61.35,61.53,61.34,61.39,283479.0,56.6672,56.8335,56.658,56.7042,283479.0
2021-09-30 15:00:00,61.39,61.52,61.33,61.35,312755.0,56.7042,56.8242,56.6487,56.6672,312755.0
2021-09-30 15:30:00,61.35,61.44,60.83,60.84,2350374.0,56.6672,56.7504,56.1869,56.1961,2350374.0
2021-10-01 09:30:00,61.12,61.17,60.67,60.74,1019185.0,56.4548,56.501,56.0391,56.1038,1019185.0
2021-10-01 10:00:00,60.75,60.88,60.54,60.66,800886.0,56.113,56.2331,55.919,56.0299,800886.0
2021-10-01 10:30:00,60.66,60.75,60.58,60.74,310427.0,56.0299,56.113,55.956,56.1038,310427.0
2021-10-01 11:00:00,60.72,60.98,60.64,60.89,344511.0,56.0853,56.3255,56.0114,56.2423,344511.0
2021-10-01 11:30:00,60.89,61.17,60.88,61.11,192420.0,56.2423,56.501,56.2331,56.4455,192420.0
2021-10-01 12:00:00,61.11,61.15,61.04,61.09,136484.0,56.4455,56.4825,56.3809,56.4271,136484.0
2021-10-01 12:30:00,61.09,61.13,61.05,61.06,122887.0,56.4271,56.464,56.3901,56.3994,122887.0
2021-10-01 13:00:00,61.06,61.13,61.02,61.07,166927.0,56.3994,56.464,56.3624,56.4086,166927.0
2021-10-01 13:30:00,61.07,61.31,61.07,61.24,284362.0,56.4086,56.6303,56.4086,56.5656,284362.0
2021-10-01 14:00:00,61.25,61.37,61.23,61.32,154026.0,56.5749,56.6857,56.5564,56.6395,154026.0
2021-10-01 14:30:00,61.31,61.36,61.25,61.35,222267.0,56.6303,56.6765,56.5749,56.6672,222267.0
2021-10-01 15:00:00,61.36,61.5,61.35,61.36,232161.0,56.6765,56.8058,56.6672,56.6765,232161.0
2021-10-01 15:30:00,61.36,61.36,61.05,61.11,810808.0,56.6765,56.6765,56.3901,56.4455,810808.0
2021-10-04 09:30:00,61.02,61.47,60.99,61.36,974021.0,56.3624,56.7781,56.3347,56.6765,974021.0
2021-10-04 10:00:00,61.34,61.42,61.11,61.14,356852.0,56.658,56.7319,56.4455,56.4733,356852.0
2021-10-04 10:30:00,61.13,61.14,60.83,60.84,595743.0,56.464,56.4733,56.1869,56.1961,595743.0
2021-10-04 11:00:00,60.84,61.0,60.78,60.86,543295.0,56.1961,56.3439,56.1407,56.2146,543295.0
2021-10-04 11:30:00,60.85,60.91,60.63,60.87,817952.0,56.2054,56.2608,56.0022,56.2239,817952.0
2021-10-04 12:00:00,60.86,60.95,60.84,60.86,247406.0,56.2146,56.2978,56.1961,56.2146,247406.0
2021-10-04 12:30:00,60.85,60.92,60.82,60.89,290178.0,56.2054,56.27,56.1777,56.2423,290178.0
2021-10-04 13:00:00,60.87,60.95,60.81,60.87,170015.0,56.2239,56.2978,56.1684,56.2239,170015.0
2021-10-04 13:30:00,60.87,60.94,60.87,60.89,193694.0,56.2239,56.2885,56.2239,56.2423,193694.0
2021-10-04 14:00:00,60.87,60.99,60.84,60.94,424717.0,56.2239,56.3347,56.1961,56.2885,424717.0
2021-10-04 14:30:00,60.94,61.02,60.91,60.99,188300.0,56.2885,56.3624,56.2608,56.3347,188300.0
2021-10-04 15:00:00,60.99,61.07,60.93,61.02,348301.0,56.3347,56.4086,56.2793,56.3624,348301.0
2021-10-04 15:30:00,61.02,61.22,60.94,61.07,1332531.0,56.3624,56.5471,56.2885,56.4086,1332531.0
2021-10-05 09:30:00,61.19,61.23,60.94,61.14,1113795.0,56.5194,56.5564,56.2885,56.4733,1113795.0
2021-10-05 10:00:00,61.16,61.49,61.16,61.49,213485.0,56.4917,56.7965,56.4917,56.7965,213485.0
2021-10-05 10:30:00,61.49,61.53,61.33,61.47,250967.0,56.7965,56.8335,56.6487,56.7781,250967.0
2021-10-05 11:00:00,61.48,61.61,61.44,61.56,80887.0,56.7873,56.9074,56.7504,56.8612,80887.0
2021-10-05 11:30:00,61.56,61.58,61.47,61.54,146920.0,56.8612,56.8797,56.7781,56.8427,146920.0
2021-10-05 12:00:00,61.54,61.61,61.5,61.52,92231.0,56.8427,56.9074,56.8058,56.8242,92231.0
2021-10-05 12:30:00,61.51,61.53,61.41,61.45,83017.0,56.815,56.8335,56.7226,56.7596,83017.0
2021-10-05 13:00:00,61.46,61.53,61.43,61.5,81166.0,56.7688,56.8335,56.7411,56.8058,81166.0
2021-10-05 13:30:00,61.52,61.6,61.51,61.56,95534.0,56.8242,56.8981,56.815,56.8612,95534.0
2021-10-05 14:00:00,61.56,61.58,61.5,61.57,72349.0,56.8612,56.8797,56.8058,56.8704,72349.0
2021-10-05 14:30:00,61.58,61.63,61.53,61.53,119164.0,56.8797,56.9258,56.8335,56.8335,119164.0
2021-10-05 15:00:00,61.52,61.53,61.45,61.47,128050.0,56.8242,56.8335,56.7596,56.7781,128050.0
2021-10-05 15:30:00,61.46,61.54,61.34,61.37,525319.0,56.7688,56.8427,56.658,56.6857,525319.0
2021-10-06 09:30:00,61.11,61.21,60.96,61.02,628758.0,56.4455,56.5379,56.307,56.3624,628758.0
2021-10-06 10:00:00,61.02,61.15,60.86,61.12,623456.0,56.3624,56.4825,56.2146,56.4548,623456.0
2021-10-06 10:30:00,61.12,61.19,61.02,61.17,430376.0,56.4548,56.5194,56.3624,56.501,430376.0
2021-10-06 11:00:00,61.17,61.2,61.04,61.04,379924.0,56.501,56.5287,56.3809,56.3809,379924.0
2021-10-06 11:30:00,61.04,61.07,60.9,61.06,362899.0,56.3809,56.4086,56.2516,56.3994,362899.0
2021-10-06 12:00:00,61.06,61.06,60.88,60.97,290451.0,56.3994,56.3994,56.2331,56.3162,290451.0
2021-10-06 12:30:00,60.96,61.06,60.96,60.99,190015.0,56.307,56.3994,56.307,56.3347,190015.0
2021-10-06 13:00:00,61.0,61.18,60.94,61.18,283218.0,56.3439,56.5102,56.2885,56.5102,283218.0
2021-10-06 13:30:00,61.18,61.36,61.18,61.36,192609.0,56.5102,56.6765,56.5102,56.6765,192609.0
2021-10-06 14:00:00,61.37,61.6,61.29,61.56,302188.0,56.6857,56.8981,56.6118,56.8612,302188.0
2021-10-06 14:30:00,61.57,61.66,61.53,61.56,293945.0,56.8704,56.9536,56.8335,56.8612,293945.0
2021-10-06 15:00:00,61.56,61.69,61.54,61.68,363400.0,56.8612,56.9813,56.8427,56.972,363400.0
2021-10-06 15:30:00,61.68,61.92,61.66,61.9,1154852.0,56.972,57.1937,56.9536,57.1752,1154852.0
2021-10-07 09:30:00,62.18,62.57,62.18,62.57,895554.0,57.4339,57.7941,57.4339,57.7941,895554.0
2021-10-07 10:00:00,62.58,62.69,62.53,62.56,195377.0,57.8033,57.9049,57.7572,57.7849,195377.0
2021-10-07 10:30:00,62.55,62.58,62.42,62.5,95892.0,57.7756,57.8033,57.6555,57.7294,95892.0
2021-10-07 11:00:00,62.49,62.52,62.35,62.36,59069.0,57.7202,57.7479,57.5909,57.6001,59069.0
2021-10-07 11:30:00,62.36,62.47,62.36,62.46,44968.0,57.6001,57.7017,57.6001,57.6925,44968.0
2021-10-07 12:00:00,62.47,62.5,62.4,62.45,71045.0,57.7017,57.7294,57.6371,57.6833,71045.0
2021-10-07 12:30:00,62.44,62.48,62.4,62.45,110900.0,57.674,57.711,57.6371,57.6833,110900.0
2021-10-07 13:00:00,62.45,62.47,62.4,62.47,56663.0,57.6833,57.7017,57.6371,57.7017,56663.0
2021-10-07 13:30:00,62.46,62.48,62.37,62.39,64222.0,57.6925,57.711,57.6094,57.6278,64222.0
2021-10-07 14:00:00,62.39,62.39,62.29,62.3,57449.0,57.6278,57.6278,57.5355,57.5447,57449.0
2021-10-07 14:30:00,62.3,62.32,62.12,62.12,50469.0,57.5447,57.5632,57.3784,57.3784,50469.0
2021-10-07 15:00:00,62.12,62.25,62.1,62.21,296518.0,57.3784,57.4985,57.36,57.4616,296518.0
2021-10-07 15:30:00,62.21,62.24,62.06,62.12,902360.0,57.4616,57.4893,57.323,57.3784,902360.0
2021-10-08 09:30:00,62.11,62.17,61.89,61.97,811311.0,57.3692,57.4246,57.166,57.2399,811311.0
2021-10-08 10:00:00,61.96,62.11,61.84,61.84,202868.0,57.2307,57.3692,57.1198,57.1198,202868.0
2021-10-08 10:30:00,61.85,61.94,61.81,61.91,196798.0,57.1291,57.2122,57.0921,57.1845,196798.0
2021-10-08 11:00:00,61.92,62.03,61.87,62.03,78328.0,57.1937,57.2953,57.1475,57.2953,78328.0
2021-10-08 11:30:00,62.03,62.03,61.94,61.98,71868.0,57.2953,57.2953,57.2122,57.2491,71868.0
2021-10-08 12:00:00,61.98,62.0,61.94,61.95,95596.0,57.2491,57.2676,57.2122,57.2214,95596.0
2021-10-08 12:30:00,61.94,62.0,61.94,61.96,103145.0,57.2122,57.2676,57.2122,57.2307,103145.0
2021-10-08 13:00:00,61.96,61.97,61.88,61.94,86780.0,57.2307,57.2399,57.1568,57.2122,86780.0
2021-10-08 13:30:00,61.93,61.98,61.9,61.97,34847.0,57.203,57.2491,57.1752,57.2399,34847.0
2021-10-08 14:00:00,61.97,62.11,61.97,62.11,151175.0,57.2399,57.3692,57.2399,57.3692,151175.0
2021-10-08 14:30:00,62.12,62.14,62.05,62.05,42598.0,57.3784,57.3969,57.3138,57.3138,42598.0
2021-10-08 15:00:00,62.05,62.09,62.03,62.04,75535.0,57.3138,57.3507,57.2953,57.3046,75535.0
2021-10-08 15:30:00,62.05,62.05,61.82,61.85,881305.0,57.3138,57.3138,57.1013,57.1291,881305.0
2021-10-11 09:30:00,61.85,61.97,61.75,61.97,693915.0,57.1291,57.2399,57.0367,57.2399,693915.0
2021-10-11 10:00:00,61.98,62.05,61.96,62.02,190931.0,57.2491,57.3138,57.2307,57.2861,190931.0
2021-10-11 10:30:00,62.03,62.06,61.99,62.05,53327.0,57.2953,57.323,57.2584,57.3138,53327.0
2021-10-11 11:00:00,62.05,62.05,61.85,61.86,168522.0,57.3138,57.3138,57.1291,57.1383,168522.0
2021-10-11 11:30:00,61.86,62.01,61.86,61.92,113536.0,57.1383,57.2768,57.1383,57.1937,113536.0
2021-10-11 12:00:00,61.93,61.93,61.75,61.81,139029.0,57.203,57.203,57.0367,57.0921,139029.0
2021-10-11 12:30:00,61.81,61.84,61.75,61.77,90105.0,57.0921,57.1198,57.0367,57.0552,90105.0
2021-10-11 13:00:00,61.76,61.78,61.67,61.67,149298.0,57.0459,57.0644,56.9628,56.9628,149298.0
2021-10-11 13:30:00,61.68,61.71,61.6,61.63,109948.0,56.972,56.9997,56.8981,56.9258,109948.0
2021-10-11 14:00:00,61.62,61.72,61.62,61.65,80791.0,56.9166,57.009,56.9166,56.9443,80791.0
2021-10-11 14:30:00,61.65,61.69,61.61,61.67,122886.0,56.9443,56.9813,56.9074,56.9628,122886.0
2021-10-11 15:00:00,61.66,61.69,61.6,61.61,128869.0,56.9536,56.9813,56.8981,56.9074,128869.0
2021-10-11 15:30:00,61.6,61.66,61.55,61.55,505384.0,56.8981,56.9536,56.852,56.852,505384.0
2021-10-12 09:30:00,61.65,61.76,61.48,61.68,908301.0,56.9443,57.0459,56.7873,56.972,908301.0
2021-10-12 10:00:00,61.68,61.78,61.63,61.74,272122.0,56.972,57.0644,56.9258,57.0275,272122.0
2021-10-12 10:30:00,61.73,61.83,61.68,61.75,331298.0,57.0182,57.1106,56.972,57.0367,331298.0
2021-10-12 11:00:00,61.76,61.9,61.75,61.84,192675.0,57.0459,57.1752,57.0367,57.1198,192675.0
2021-10-12 11:30:00,61.85,61.88,61.77,61.84,143862.0,57.1291,57.1568,57.0552,57.1198,143862.0
2021-10-12 12:00:00,61.84,61.93,61.8,61.8,107721.0,57.1198,57.203,57.0829,57.0829,107721.0
2021-10-12 12:30:00,61.8,61.8,61.69,61.75,145441.0,57.0829,57.0829,56.9813,57.0367,145441.0
2021-10-12 13:00:00,61.75,61.83,61.73,61.81,164763.0,57.0367,57.1106,57.0182,57.0921,164763.0
2021-10-12 13:30:00,61.81,61.83,61.75,61.76,246642.0,57.0921,57.1106,57.0367,57.0459,246642.0
2021-10-12 14:00:00,61.75,61.84,61.73,61.76,304347.0,57.0367,57.1198,57.0182,57.0459,304347.0
2021-10-12 14:30:00,61.77,61.79,61.68,61.69,212954.0,57.0552,57.0736,56.972,56.9813,212954.0
2021-10-12 15:00:00,61.69,61.74,61.66,61.68,96174.0,56.9813,57.0275,56.9536,56.972,96174.0
2021-10-12 15:30:00,61.68,61.69,61.48,61.64,619672.0,56.972,56.9813,56.7873,56.9351,619672.0
2021-10-13 09:30:00,61.67,61.76,61.45,61.48,567418.0,56.9628,57.0459,56.7596,56.7873,567418.0
2021-10-13 10:00:00,61.48,61.48,61.23,61.26,395771.0,56.7873,56.7873,56.5564,56.5841,395771.0
2021-10-13 10:30:00,61.27,61.47,61.25,61.4,261419.0,56.5933,56.7781,56.5749,56.7134,261419.0
2021-10-13 11:00:00,61.4,61.47,61.38,61.44,116519.0,56.7134,56.7781,56.6949,56.7504,116519.0
2021-10-13 11:30:00,61.44,61.66,61.42,61.61,274465.0,56.7504,56.9536,56.7319,56.9074,274465.0
2021-10-13 12:00:00,61.61,61.71,61.6,61.71,90521.0,56.9074,56.9997,56.8981,56.9997,90521.0
2021-10-13 12:30:00,61.7,61.72,61.66,61.7,88025.0,56.9905,57.009,56.9536,56.9905,88025.0
2021-10-13 13:00:00,61.69,61.86,61.67,61.86,112794.0,56.9813,57.1383,56.9628,57.1383,112794.0
2021-10-13 13:30:00,61.86,61.94,61.86,61.89,96413.0,57.1383,57.2122,57.1383,57.166,96413.0
2021-10-13 14:00:00,61.88,62.02,61.82,61.86,322791.0,57.1568,57.2861,57.1013,57.1383,322791.0
2021-10-13 14:30:00,61.85,61.86,61.75,61.8,92571.0,57.1291,57.1383,57.0367,57.0829,92571.0
2021-10-13 15:00:00,61.79,61.86,61.73,61.82,274233.0,57.0736,57.1383,57.0182,57.1013,274233.0
2021-10-13 15:30:00,61.82,61.95,61.81,61.91,1304451.0,57.1013,57.2214,57.0921,57.1845,1304451.0
2021-10-14 09:30:00,62.21,62.37,62.07,62.37,1273650.0,57.4616,57.6094,57.3323,57.6094,1273650.0
2021-10-14 10:00:00,62.37,62.57,62.37,62.5,338043.0,57.6094,57.7941,57.6094,57.7294,338043.0
2021-10-14 10:30:00,62.5,62.59,62.42,62.59,388625.0,57.7294,57.8126,57.6555,57.8126,388625.0
2021-10-14 11:00:00,62.59,62.65,62.56,62.58,145788.0,57.8126,57.868,57.7849,57.8033,145788.0
2021-10-14 11:30:00,62.59,62.64,62.57,62.64,151849.0,57.8126,57.8588,57.7941,57.8588,151849.0
2021-10-14 12:00:00,62.63,62.69,62.63,62.67,102990.0,57.8495,57.9049,57.8495,57.8865,102990.0
2021-10-14 12:30:00,62.66,62.72,62.65,62.72,65019.0,57.8772,57.9327,57.868,57.9327,65019.0
2021-10-14 13:00:00,62.73,62.73,62.66,62.67,112438.0,57.9419,57.9419,57.8772,57.8865,112438.0
2021-10-14 13:30:00,62.67,62.74,62.67,62.73,152189.0,57.8865,57.9511,57.8865,57.9419,152189.0
2021-10-14 14:00:00,62.73,62.74,62.69,62.74,88898.0,57.9419,57.9511,57.9049,57.9511,88898.0
2021-10-14 14:30:00,62.72,62.75,62.71,62.72,59661.0,57.9327,57.9604,57.9234,57.9327,59661.0
2021-10-14 15:00:00,62.71,62.73,62.67,62.7,125428.0,57.9234,57.9419,57.8865,57.9142,125428.0
2021-10-14 15:30:00,62.7,62.77,62.61,62.75,1110598.0,57.9142,57.9788,57.831,57.9604,1110598.0
2021-10-15 09:30:00,62.99,63.05,62.85,63.05,515444.0,58.182,58.2375,58.0527,58.2375,515444.0
2021-10-15 10:00:00,63.05,63.15,63.0,63.0,257622.0,58.2375,58.3298,58.1913,58.1913,257622.0
2021-10-15 10:30:00,63.0,63.06,62.96,63.0,272589.0,58.1913,58.2467,58.1543,58.1913,272589.0
2021-10-15 11:00:00,63.0,63.0,62.85,62.85,132775.0,58.1913,58.1913,58.0527,58.0527,132775.0
2021-10-15 11:30:00,62.86,62.86,62.81,62.82,91759.0,58.062,58.062,58.0158,58.025,91759.0
2021-10-15 12:00:00,62.81,62.87,62.8,62.84,142325.0,58.0158,58.0712,58.0065,58.0435,142325.0
2021-10-15 12:30:00,62.85,62.88,62.79,62.8,81310.0,58.0527,58.0804,57.9973,58.0065,81310.0
2021-10-15 13:00:00,62.8,62.84,62.75,62.76,57492.0,58.0065,58.0435,57.9604,57.9696,57492.0
2021-10-15 13:30:00,62.76,62.84,62.76,62.78,56121.0,57.9696,58.0435,57.9696,57.9881,56121.0
2021-10-15 14:00:00,62.78,62.86,62.77,62.81,50382.0,57.9881,58.062,57.9788,58.0158,50382.0
2021-10-15 14:30:00,62.81,62.81,62.75,62.8,67876.0,58.0158,58.0158,57.9604,58.0065,67876.0
2021-10-15 15:00:00,62.8,62.81,62.68,62.76,151650.0,58.0065,58.0158,57.8957,57.9696,151650.0
2021-10-15 15:30:00,62.76,62.81,62.72,62.79,634674.0,57.9696,58.0158,57.9327,57.9973,634674.0
2021-10-18 09:30:00,62.42,62.55,62.15,62.32,405306.0,57.7401,57.8604,57.4904,57.6476,405306.0
2021-10-18 10:00:00,62.34,62.44,62.32,62.4,113997.0,57.6661,57.7586,57.6476,57.7216,113997.0
2021-10-18 10:30:00,62.4,62.52,62.36,62.5,161855.0,57.7216,57.8326,57.6846,57.8141,161855.0
2021-10-18 11:00:00,62.53,62.67,62.51,62.62,163222.0,57.8419,57.9714,57.8234,57.9251,163222.0
2021-10-18 11:30:00,62.61,62.65,62.59,62.61,126793.0,57.9159,57.9529,57.8974,57.9159,126793.0
2021-10-18 12:00:00,62.6,62.64,62.57,62.59,49890.0,57.9066,57.9436,57.8789,57.8974,49890.0
2021-10-18 12:30:00,62.59,62.61,62.5,62.51,60637.0,57.8974,57.9159,57.8141,57.8234,60637.0
2021-10-18 13:00:00,62.52,62.55,62.48,62.49,31845.0,57.8326,57.8604,57.7956,57.8049,31845.0
2021-10-18 13:30:00,62.5,62.5,62.42,62.44,44579.0,57.8141,57.8141,57.7401,57.7586,44579.0
2021-10-18 14:00:00,62.44,62.49,62.43,62.46,125560.0,57.7586,57.8049,57.7494,57.7771,125560.0
2021-10-18 14:30:00,62.46,62.54,62.44,62.52,153313.0,57.7771,57.8511,57.7586,57.8326,153313.0
2021-10-18 15:00:00,62.52,62.53,62.48,62.49,284177.0,57.8326,57.8419,57.7956,57.8049,284177.0
2021-10-18 15:30:00,62.49,62.51,62.41,62.43,1226073.0,57.8049,57.8234,57.7309,57.7494,1226073.0
2021-10-19 09:30:00,62.69,62.74,62.55,62.64,430326.0,57.9899,58.0361,57.8604,57.9436,430326.0
2021-10-19 10:00:00,62.64,62.77,62.64,62.75,197202.0,57.9436,58.0639,57.9436,58.0454,197202.0
2021-10-19 10:30:00,62.76,62.8,62.69,62.7,123412.0,58.0546,58.0916,57.9899,57.9991,123412.0
2021-10-19 11:00:00,62.71,62.84,62.71,62.79,98495.0,58.0084,58.1286,58.0084,58.0824,98495.0
2021-10-19 11:30:00,62.77,62.79,62.71,62.79,89418.0,58.0639,58.0824,58.0084,58.0824,89418.0
2021-10-19 12:00:00,62.79,62.86,62.78,62.86,85746.0,58.0824,58.1471,58.0731,58.1471,85746.0
2021-10-19 12:30:00,62.85,62.89,62.85,62.87,65087.0,58.1379,58.1749,58.1379,58.1564,65087.0
2021-10-19 13:00:00,62.87,62.87,62.79,62.8,47226.0,58.1564,58.1564,58.0824,58.0916,47226.0
2021-10-19 13:30:00,62.79,62.8,62.77,62.8,23560.0,58.0824,58.0916,58.0639,58.0916,23560.0
2021-10-19 14:00:00,62.79,62.86,62.79,62.85,45896.0,58.0824,58.1471,58.0824,58.1379,45896.0
2021-10-19 14:30:00,62.85,62.87,62.81,62.86,37951.0,58.1379,58.1564,58.1009,58.1471,37951.0
2021-10-19 15:00:00,62.86,62.92,62.85,62.9,72125.0,58.1471,58.2026,58.1379,58.1841,72125.0
2021-10-19 15:30:00,62.9,62.94,62.83,62.94,762904.0,58.1841,58.2211,58.1194,58.2211,762904.0
2021-10-20 09:30:00,63.05,63.34,63.03,63.27,471747.0,58.3229,58.5911,58.3044,58.5264,471747.0
2021-10-20 10:00:00,63.28,63.38,63.26,63.38,111028.0,58.5356,58.6281,58.5171,58.6281,111028.0
2021-10-20 10:30:00,63.38,63.4,63.35,63.39,83672.0,58.6281,58.6466,58.6004,58.6374,83672.0
2021-10-20 11:00:00,63.39,63.43,63.37,63.42,152822.0,58.6374,58.6744,58.6189,58.6651,152822.0
2021-10-20 11:30:00,63.41,63.42,63.36,63.42,109223.0,58.6559,58.6651,58.6096,58.6651,109223.0
2021-10-20 12:00:00,63.42,63.47,63.41,63.46,50052.0,58.6651,58.7114,58.6559,58.7021,50052.0
2021-10-20 12:30:00,63.46,63.57,63.45,63.57,56796.0,58.7021,58.8039,58.6929,58.8039,56796.0
2021-10-20 13:00:00,63.57,63.57,63.5,63.55,70040.0,58.8039,58.8039,58.7391,58.7854,70040.0
2021-10-20 13:30:00,63.55,63.56,63.49,63.5,52737.0,58.7854,58.7946,58.7299,58.7391,52737.0
2021-10-20 14:00:00,63.49,63.52,63.45,63.45,53073.0,58.7299,58.7576,58.6929,58.6929,53073.0
2021-10-20 14:30:00,63.46,63.48,63.43,63.45,72230.0,58.7021,58.7206,58.6744,58.6929,72230.0
2021-10-20 15:00:00,63.45,63.48,63.37,63.38,121136.0,58.6929,58.7206,58.6189,58.6281,121136.0
2021-10-20 15:30:00,63.37,63.44,63.29,63.44,1060911.0,58.6189,58.6836,58.5449,58.6836,1060911.0
2021-10-21 09:30:00,63.49,63.52,63.28,63.36,132650.0,58.7299,58.7576,58.5356,58.6096,132650.0
2021-10-21 10:00:00,63.37,63.44,63.33,63.39,78836.0,58.6189,58.6836,58.5819,58.6374,78836.0
2021-10-21 10:30:00,63.43,63.49,63.39,63.46,24893.0,58.6744,58.7299,58.6374,58.7021,24893.0
2021-10-21 11:00:00,63.48,63.51,63.42,63.43,64802.0,58.7206,58.7484,58.6651,58.6744,64802.0
2021-10-21 11:30:00,63.45,63.47,63.41,63.47,44085.0,58.6929,58.7114,58.6559,58.7114,44085.0
2021-10-21 12:00:00,63.47,63.49,63.44,63.46,52514.0,58.7114,58.7299,58.6836,58.7021,52514.0
2021-10-21 12:30:00,63.47,63.48,63.42,63.43,28998.0,58.7114,58.7206,58.6651,58.6744,28998.0
2021-10-21 13:00:00,63.43,63.52,63.42,63.52,32527.0,58.6744,58.7576,58.6651,58.7576,32527.0
2021-10-21 13:30:00,63.51,63.54,63.48,63.52,33463.0,58.7484,58.7761,58.7206,58.7576,33463.0
2021-10-21 14:00:00,63.52,63.54,63.5,63.54,28292.0,58.7576,58.7761,58.7391,58.7761,28292.0
2021-10-21 14:30:00,63.53,63.54,63.48,63.52,40914.0,58.7669,58.7761,58.7206,58.7576,40914.0
2021-10-21 15:00:00,63.52,63.58,63.52,63.56,151968.0,58.7576,58.8131,58.7576,58.7946,151968.0
2021-10-21 15:30:00,63.56,63.62,63.5,63.59,723059.0,58.7946,58.8501,58.7391,58.8224,723059.0
2021-10-22 09:30:00,63.72,63.93,63.65,63.84,207094.0,58.9426,59.1369,58.8779,59.0537,207094.0
2021-10-22 10:00:00,63.83,63.92,63.81,63.91,94691.0,59.0444,59.1277,59.0259,59.1184,94691.0
2021-10-22 10:30:00,63.91,63.99,63.87,63.96,122647.0,59.1184,59.1924,59.0814,59.1647,122647.0
2021-10-22 11:00:00,63.95,63.99,63.85,63.91,136206.0,59.1554,59.1924,59.0629,59.1184,136206.0
2021-10-22 11:30:00,63.9,63.9,63.79,63.85,221758.0,59.1092,59.1092,59.0074,59.0629,221758.0
2021-10-22 12:00:00,63.84,63.91,63.8,63.91,77847.0,59.0537,59.1184,59.0167,59.1184,77847.0
2021-10-22 12:30:00,63.91,63.99,63.9,63.94,90628.0,59.1184,59.1924,59.1092,59.1462,90628.0
2021-10-22 13:00:00,63.93,63.98,63.91,63.98,131904.0,59.1369,59.1832,59.1184,59.1832,131904.0
2021-10-22 13:30:00,63.97,64.0,63.92,63.92,319778.0,59.1739,59.2017,59.1277,59.1277,319778.0
2021-10-22 14:00:00,63.93,64.01,63.93,64.01,118616.0,59.1369,59.2109,59.1369,59.2109,118616.0
2021-10-22 14:30:00,64.02,64.09,64.0,64.0,83101.0,59.2202,59.2849,59.2017,59.2017,83101.0
2021-10-22 15:00:00,64.0,64.02,63.92,63.96,155509.0,59.2017,59.2202,59.1277,59.1647,155509.0
2021-10-22 15:30:00,63.97,64.04,63.97,63.99,689980.0,59.1739,59.2387,59.1739,59.1924,689980.0
2021-10-25 09:30:00,63.93,63.93,63.6,63.79,271175.0,59.1369,59.1369,58.8316,59.0074,271175.0
2021-10-25 10:00:00,63.79,63.85,63.74,63.8,154588.0,59.0074,59.0629,58.9612,59.0167,154588.0
2021-10-25 10:30:00,63.8,63.93,63.79,63.92,85951.0,59.0167,59.1369,59.0074,59.1277,85951.0
2021-10-25 11:00:00,63.92,63.95,63.87,63.9,72215.0,59.1277,59.1554,59.0814,59.1092,72215.0
2021-10-25 11:30:00,63.9,63.98,63.89,63.97,53948.0,59.1092,59.1832,59.0999,59.1739,53948.0
2021-10-25 12:00:00,63.97,64.03,63.95,64.02,50419.0,59.1739,59.2294,59.1554,59.2202,50419.0
2021-10-25 12:30:00,64.01,64.01,63.93,63.96,47074.0,59.2109,59.2109,59.1369,59.1647,47074.0
2021-10-25 13:00:00,63.97,64.02,63.95,63.97,69863.0,59.1739,59.2202,59.1554,59.1739,69863.0
2021-10-25 13:30:00,63.99,63.99,63.92,63.93,54323.0,59.1924,59.1924,59.1277,59.1369,54323.0
2021-10-25 14:00:00,63.93,63.93,63.86,63.91,104056.0,59.1369,59.1369,59.0722,59.1184,104056.0
2021-10-25 14:30:00,63.91,63.91,63.82,63.83,192805.0,59.1184,59.1184,59.0352,59.0444,192805.0
2021-10-25 15:00:00,63.83,63.85,63.77,63.8,96899.0,59.0444,59.0629,58.9889,59.0167,96899.0
2021-10-25 15:30:00,63.8,63.84,63.77,63.84,607356.0,59.0167,59.0537,58.9889,59.0537,607356.0
2021-10-26 09:30:00,63.8,63.89,63.68,63.77,545557.0,59.0167,59.0999,58.9056,58.9889,545557.0
2021-10-26 10:00:00,63.77,63.83,63.71,63.79,203765.0,58.9889,59.0444,58.9334,59.0074,203765.0
2021-10-26 10:30:00,63.78,63.82,63.74,63.79,102856.0,58.9982,59.0352,58.9612,59.0074,102856.0
2021-10-26 11:00:00,63.8,63.9,63.8,63.84,94562.0,59.0167,59.1092,59.0167,59.0537,94562.0
2021-10-26 11:30:00,63.85,63.89,63.82,63.84,159902.0,59.0629,59.0999,59.0352,59.0537,159902.0
2021-10-26 12:00:00,63.84,63.89,63.82,63.86,117821.0,59.0537,59.0999,59.0352,59.0722,117821.0
2021-10-26 12:30:00,63.85,64.01,63.81,64.0,168050.0,59.0629,59.2109,59.0259,59.2017,168050.0
2021-10-26 13:00:00,63.99,64.01,63.93,63.97,120120.0,59.1924,59.2109,59.1369,59.1739,120120.0
2021-10-26 13:30:00,63.97,63.97,63.91,63.92,93852.0,59.1739,59.1739,59.1184,59.1277,93852.0
2021-10-26 14:00:00,63.92,63.99,63.92,63.95,55824.0,59.1277,59.1924,59.1277,59.1554,55824.0
2021-10-26 14:30:00,63.95,63.99,63.92,63.96,93616.0,59.1554,59.1924,59.1277,59.1647,93616.0
2021-10-26 15:00:00,63.97,64.04,63.95,64.0,213201.0,59.1739,59.2387,59.1554,59.2017,213201.0
2021-10-26 15:30:00,63.99,64.03,63.85,63.86,908415.0,59.1924,59.2294,59.0629,59.0722,908415.0
2021-10-27 09:30:00,63.98,63.99,63.75,63.84,456313.0,59.1832,59.1924,58.9704,59.0537,456313.0
2021-10-27 10:00:00,63.85,63.86,63.51,63.56,955925.0,59.0629,59.0722,58.7484,58.7946,955925.0
2021-10-27 10:30:00,63.56,63.65,63.53,63.6,741421.0,58.7946,58.8779,58.7669,58.8316,741421.0
2021-10-27 11:00:00,63.59,63.67,63.56,63.64,741700.0,58.8224,58.8964,58.7946,58.8686,741700.0
2021-10-27 11:30:00,63.63,63.67,63.57,63.58,888809.0,58.8594,58.8964,58.8039,58.8131,888809.0
2021-10-27 12:00:00,63.57,63.61,63.55,63.58,203180.0,58.8039,58.8409,58.7854,58.8131,203180.0
2021-10-27 12:30:00,63.56,63.56,63.42,63.43,110269.0,58.7946,58.7946,58.6651,58.6744,110269.0
2021-10-27 13:00:00,63.44,63.51,63.43,63.51,114888.0,58.6836,58.7484,58.6744,58.7484,114888.0
2021-10-27 13:30:00,63.51,63.55,63.49,63.54,67188.0,58.7484,58.7854,58.7299,58.7761,67188.0
2021-10-27 14:00:00,63.54,63.58,63.53,63.56,135718.0,58.7761,58.8131,58.7669,58.7946,135718.0
2021-10-27 14:30:00,63.56,63.57,63.48,63.51,137021.0,58.7946,58.8039,58.7206,58.7484,137021.0
2021-10-27 15:00:00,63.52,63.53,63.39,63.46,612534.0,58.7576,58.7669,58.6374,58.7021,612534.0
2021-10-27 15:30:00,63.46,63.47,63.3,63.31,939305.0,58.7021,58.7114,58.5541,58.5634,939305.0
2021-10-28 09:30:00,63.34,63.7,63.34,63.66,580459.0,58.5911,58.9241,58.5911,58.8871,580459.0
2021-10-28 10:00:00,63.67,63.69,63.47,63.51,268243.0,58.8964,58.9149,58.7114,58.7484,268243.0
2021-10-28 10:30:00,63.51,63.66,63.49,63.63,266357.0,58.7484,58.8871,58.7299,58.8594,266357.0
2021-10-28 11:00:00,63.63,63.66,63.56,63.56,88541.0,58.8594,58.8871,58.7946,58.7946,88541.0
2021-10-28 11:30:00,63.56,63.63,63.45,63.48,105618.0,58.7946,58.8594,58.6929,58.7206,105618.0
2021-10-28 12:00:00,63.49,63.58,63.48,63.52,179754.0,58.7299,58.8131,58.7206,58.7576,179754.0
2021-10-28 12:30:00,63.52,63.53,63.45,63.45,168270.0,58.7576,58.7669,58.6929,58.6929,168270.0
2021-10-28 13:00:00,63.47,63.48,63.44,63.48,46287.0,58.7114,58.7206,58.6836,58.7206,46287.0
2021-10-28 13:30:00,63.47,63.53,63.47,63.49,50895.0,58.7114,58.7669,58.7114,58.7299,50895.0
2021-10-28 14:00:00,63.49,63.54,63.47,63.48,73098.0,58.7299,58.7761,58.7114,58.7206,73098.0
2021-10-28 14:30:00,63.47,63.5,63.45,63.46,44296.0,58.7114,58.7391,58.6929,58.7021,44296.0
2021-10-28 15:00:00,63.45,63.46,63.35,63.35,84903.0,58.6929,58.7021,58.6004,58.6004,84903.0
2021-10-28 15:30:00,63.36,63.63,63.33,63.61,1119060.0,58.6096,58.8594,58.5819,58.8409,1119060.0
2021-10-29 09:30:00,63.57,63.86,63.48,63.76,711045.0,58.8039,59.0722,58.7206,58.9797,711045.0
2021-10-29 10:00:00,63.75,63.83,63.67,63.72,348597.0,58.9704,59.0444,58.8964,58.9426,348597.0
2021-10-29 10:30:00,63.73,63.79,63.64,63.75,190185.0,58.9519,59.0074,58.8686,58.9704,190185.0
2021-10-29 11:00:00,63.75,63.77,63.64,63.67,126960.0,58.9704,58.9889,58.8686,58.8964,126960.0
2021-10-29 11:30:00,63.67,63.72,63.61,63.67,66496.0,58.8964,58.9426,58.8409,58.8964,66496.0
2021-10-29 12:00:00,63.67,63.77,63.65,63.75,97207.0,58.8964,58.9889,58.8779,58.9704,97207.0
2021-10-29 12:30:00,63.75,63.75,63.72,63.72,45113.0,58.9704,58.9704,58.9426,58.9426,45113.0
2021-10-29 13:00:00,63.72,63.73,63.69,63.69,48809.0,58.9426,58.9519,58.9149,58.9149,48809.0
2021-10-29 13:30:00,63.7,63.7,63.64,63.69,49167.0,58.9241,58.9241,58.8686,58.9149,49167.0
2021-10-29 14:00:00,63.68,63.69,63.54,63.54,95193.0,58.9056,58.9149,58.7761,58.7761,95193.0
2021-10-29 14:30:00,63.54,63.6,63.53,63.55,76255.0,58.7761,58.8316,58.7669,58.7854,76255.0
2021-10-29 15:00:00,63.55,63.57,63.45,63.49,153104.0,58.7854,58.8039,58.6929,58.7299,153104.0
2021-10-29 15:30:00,63.49,63.7,63.47,63.61,765975.0,58.7299,58.9241,58.7114,58.8409,765975.0
2021-11-01 09:30:00,63.72,63.82,63.54,63.66,440824.0,58.9426,59.0352,58.7761,58.8871,440824.0
2021-11-01 10:00:00,63.65,63.65,63.43,63.45,346364.0,58.8779,58.8779,58.6744,58.6929,346364.0
2021-11-01 10:30:00,63.44,63.44,63.34,63.37,215178.0,58.6836,58.6836,58.5911,58.6189,215178.0
2021-11-01 11:00:00,63.38,63.52,63.38,63.49,152868.0,58.6281,58.7576,58.6281,58.7299,152868.0
2021-11-01 11:30:00,63.48,63.52,63.46,63.5,96328.0,58.7206,58.7576,58.7021,58.7391,96328.0
2021-11-01 12:00:00,63.5,63.53,63.47,63.53,85870.0,58.7391,58.7669,58.7114,58.7669,85870.0
2021-11-01 12:30:00,63.54,63.68,63.54,63.68,67275.0,58.7761,58.9056,58.7761,58.9056,67275.0
2021-11-01 13:00:00,63.68,63.69,63.58,63.63,137110.0,58.9056,58.9149,58.8131,58.8594,137110.0
2021-11-01 13:30:00,63.6,63.61,63.51,63.53,61919.0,58.8316,58.8409,58.7484,58.7669,61919.0
2021-11-01 14:00:00,63.54,63.54,63.49,63.52,70384.0,58.7761,58.7761,58.7299,58.7576,70384.0
2021-11-01 14:30:00,63.53,63.66,63.53,63.65,81091.0,58.7669,58.8871,58.7669,58.8779,81091.0
2021-11-01 15:00:00,63.65,63.66,63.57,63.6,57570.0,58.8779,58.8871,58.8039,58.8316,57570.0
2021-11-01 15:30:00,63.59,63.68,63.59,63.65,660948.0,58.8224,58.9056,58.8224,58.8779,660948.0
2021-11-02 09:30:00,63.79,63.88,63.68,63.77,466335.0,59.0074,59.0907,58.9056,58.9889,466335.0
2021-11-02 10:00:00,63.77,63.82,63.65,63.72,253256.0,58.9889,59.0352,58.8779,58.9426,253256.0
2021-11-02 10:30:00,63.73,63.77,63.69,63.76,200842.0,58.9519,58.9889,58.9149,58.9797,200842.0
2021-11-02 11:00:00,63.76,63.83,63.75,63.83,140338.0,58.9797,59.0444,58.9704,59.0444,140338.0
2021-11-02 11:30:00,63.83,63.93,63.83,63.88,114314.0,59.0444,59.1369,59.0444,59.0907,114314.0
2021-11-02 12:00:00,63.87,63.97,63.86,63.93,142414.0,59.0814,59.1739,59.0722,59.1369,142414.0
2021-11-02 12:30:00,63.93,63.97,63.92,63.97,134341.0,59.1369,59.1739,59.1277,59.1739,134341.0
2021-11-02 13:00:00,63.98,64.0,63.94,63.94,48030.0,59.1832,59.2017,59.1462,59.1462,48030.0
2021-11-02 13:30:00,63.94,64.0,63.93,63.98,49188.0,59.1462,59.2017,59.1369,59.1832,49188.0
2021-11-02 14:00:00,63.99,64.07,63.99,64.06,94824.0,59.1924,59.2664,59.1924,59.2572,94824.0
2021-11-02 14:30:00,64.05,64.13,64.04,64.11,255993.0,59.2479,59.3219,59.2387,59.3034,255993.0
2021-11-02 15:00:00,64.12,64.12,63.95,63.98,145790.0,59.3127,59.3127,59.1554,59.1832,145790.0
2021-11-02 15:30:00,63.98,64.03,63.91,64.03,884500.0,59.1832,59.2294,59.1184,59.2294,884500.0
2021-11-03 09:30:00,63.98,64.17,63.91,63.91,762011.0,59.1832,59.3589,59.1184,59.1184,762011.0
2021-11-03 10:00:00,63.91,63.92,63.77,63.83,450973.0,59.1184,59.1277,58.9889,59.0444,450973.0
2021-11-03 10:30:00,63.83,63.88,63.79,63.86,159555.0,59.0444,59.0907,59.0074,59.0722,159555.0
2021-11-03 11:00:00,63.83,63.83,63.7,63.71,131413.0,59.0444,59.0444,58.9241,58.9334,131413.0
2021-11-03 11:30:00,63.71,63.73,63.65,63.65,99737.0,58.9334,58.9519,58.8779,58.8779,99737.0
2021-11-03 12:00:00,63.66,63.76,63.64,63.76,118749.0,58.8871,58.9797,58.8686,58.9797,118749.0
2021-11-03 12:30:00,63.76,63.76,63.68,63.69,74217.0,58.9797,58.9797,58.9056,58.9149,74217.0
2021-11-03 13:00:00,63.69,63.73,63.65,63.73,63577.0,58.9149,58.9519,58.8779,58.9519,63577.0
2021-11-03 13:30:00,63.72,63.73,63.68,63.69,95935.0,58.9426,58.9519,58.9056,58.9149,95935.0
2021-11-03 14:00:00,63.7,63.82,63.67,63.75,415272.0,58.9241,59.0352,58.8964,58.9704,415272.0
2021-11-03 14:30:00,63.76,63.99,63.75,63.95,317138.0,58.9797,59.1924,58.9704,59.1554,317138.0
2021-11-03 15:00:00,63.95,63.96,63.87,63.9,244104.0,59.1554,59.1647,59.0814,59.1092,244104.0
2021-11-03 15:30:00,63.91,64.09,63.89,64.07,788516.0,59.1184,59.2849,59.0999,59.2664,788516.0
2021-11-04 09:30:00,64.04,64.15,63.97,64.06,361706.0,59.2387,59.3404,59.1739,59.2572,361706.0
2021-11-04 10:00:00,64.07,64.14,63.98,64.06,181663.0,59.2664,59.3312,59.1832,59.2572,181663.0
2021-11-04 10:30:00,64.06,64.09,64.01,64.05,82186.0,59.2572,59.2849,59.2109,59.2479,82186.0
2021-11-04 11:00:00,64.06,64.12,64.0,64.11,97054.0,59.2572,59.3127,59.2017,59.3034,97054.0
2021-11-04 11:30:00,64.09,64.13,64.02,64.03,51052.0,59.2849,59.3219,59.2202,59.2294,51052.0
2021-11-04 12:00:00,64.03,64.04,63.97,63.99,34435.0,59.2294,59.2387,59.1739,59.1924,34435.0
2021-11-04 12:30:00,63.99,64.0,63.94,63.94,28335.0,59.1924,59.2017,59.1462,59.1462,28335.0
2021-11-04 13:00:00,63.95,63.96,63.88,63.88,37834.0,59.1554,59.1647,59.0907,59.0907,37834.0
2021-11-04 13:30:00,63.88,63.89,63.81,63.84,87024.0,59.0907,59.0999,59.0259,59.0537,87024.0
2021-11-04 14:00:00,63.85,63.85,63.74,63.77,90534.0,59.0629,59.0629,58.9612,58.9889,90534.0
2021-11-04 14:30:00,63.76,63.83,63.76,63.83,51775.0,58.9797,59.0444,58.9797,59.0444,51775.0
2021-11-04 15:00:00,63.83,63.91,63.81,63.82,122630.0,59.0444,59.1184,59.0259,59.0352,122630.0
2021-11-04 15:30:00,63.82,64.0,63.81,64.0,440672.0,59.0352,59.2017,59.0259,59.2017,440672.0
2021-11-05 09:30:00,64.19,64.48,64.12,64.41,621436.0,59.3774,59.6457,59.3127,59.5809,621436.0
2021-11-05 10:00:00,64.41,64.43,64.22,64.26,271771.0,59.5809,59.5994,59.4052,59.4422,271771.0
2021-11-05 10:30:00,64.27,64.33,64.24,64.29,140840.0,59.4514,59.5069,59.4237,59.4699,140840.0
2021-11-05 11:00:00,64.29,64.32,64.17,64.17,106543.0,59.4699,59.4977,59.3589,59.3589,106543.0
2021-11-05 11:30:00,64.18,64.2,64.05,64.05,115044.0,59.3682,59.3867,59.2479,59.2479,115044.0
2021-11-05 12:00:00,64.03,64.09,64.01,64.08,81224.0,59.2294,59.2849,59.2109,59.2757,81224.0
2021-11-05 12:30:00,64.09,64.16,64.08,64.15,54643.0,59.2849,59.3497,59.2757,59.3404,54643.0
2021-11-05 13:00:00,64.14,64.17,64.04,64.04,71680.0,59.3312,59.3589,59.2387,59.2387,71680.0
2021-11-05 13:30:00,64.03,64.09,64.0,64.07,59360.0,59.2294,59.2849,59.2017,59.2664,59360.0
2021-11-05 14:00:00,64.07,64.15,64.06,64.15,53658.0,59.2664,59.3404,59.2572,59.3404,53658.0
2021-11-05 14:30:00,64.15,64.18,64.08,64.09,50344.0,59.3404,59.3682,59.2757,59.2849,50344.0
2021-11-05 15:00:00,64.09,64.14,64.08,64.1,77141.0,59.2849,59.3312,59.2757,59.2942,77141.0
2021-11-05 15:30:00,64.11,64.23,64.09,64.15,1049998.0,59.3034,59.4144,59.2849,59.3404,1049998.0
2021-11-08 09:30:00,64.21,64.27,63.78,63.9,521395.0,59.3959,59.4514,58.9982,59.1092,521395.0
2021-11-08 10:00:00,63.9,63.94,63.77,63.9,213438.0,59.1092,59.1462,58.9889,59.1092,213438.0
2021-11-08 10:30:00,63.91,63.97,63.7,63.7,203640.0,59.1184,59.1739,58.9241,58.9241,203640.0
2021-11-08 11:00:00,63.7,63.76,63.67,63.76,92778.0,58.9241,58.9797,58.8964,58.9797,92778.0
2021-11-08 11:30:00,63.76,63.77,63.69,63.73,76034.0,58.9797,58.9889,58.9149,58.9519,76034.0
2021-11-08 12:00:00,63.72,63.77,63.69,63.73,49633.0,58.9426,58.9889,58.9149,58.9519,49633.0
2021-11-08 12:30:00,63.73,63.73,63.65,63.68,60089.0,58.9519,58.9519,58.8779,58.9056,60089.0
2021-11-08 13:00:00,63.67,63.74,63.65,63.72,38441.0,58.8964,58.9612,58.8779,58.9426,38441.0
2021-11-08 13:30:00,63.71,63.86,63.71,63.84,92429.0,58.9334,59.0722,58.9334,59.0537,92429.0
2021-11-08 14:00:00,63.84,63.89,63.83,63.87,73318.0,59.0537,59.0999,59.0444,59.0814,73318.0
2021-11-08 14:30:00,63.86,63.88,63.85,63.87,77625.0,59.0722,59.0907,59.0629,59.0814,77625.0
2021-11-08 15:00:00,63.88,63.91,63.83,63.84,51553.0,59.0907,59.1184,59.0444,59.0537,51553.0
2021-11-08 15:30:00,63.85,64.01,63.84,63.95,300160.0,59.0629,59.2109,59.0537,59.1554,300160.0
2021-11-09 09:30:00,63.98,64.2,63.9,64.15,295204.0,59.1832,59.3867,59.1092,59.3404,295204.0
2021-11-09 10:00:00,64.13,64.16,63.88,63.98,339815.0,59.3219,59.3497,59.0907,59.1832,339815.0
2021-11-09 10:30:00,63.99,64.04,63.97,63.99,148397.0,59.1924,59.2387,59.1739,59.1924,148397.0
2021-11-09 11:00:00,63.99,64.02,63.87,63.9,129230.0,59.1924,59.2202,59.0814,59.1092,129230.0
2021-11-09 11:30:00,63.91,64.02,63.9,64.0,66446.0,59.1184,59.2202,59.1092,59.2017,66446.0
2021-11-09 12:00:00,63.99,64.07,63.98,64.06,107576.0,59.1924,59.2664,59.1832,59.2572,107576.0
2021-11-09 12:30:00,64.07,64.12,64.07,64.11,114997.0,59.2664,59.3127,59.2664,59.3034,114997.0
2021-11-09 13:00:00,64.11,64.13,64.09,64.13,36534.0,59.3034,59.3219,59.2849,59.3219,36534.0
2021-11-09 13:30:00,64.13,64.15,64.1,64.13,40404.0,59.3219,59.3404,59.2942,59.3219,40404.0
2021-11-09 14:00:00,64.12,64.13,64.02,64.06,160404.0,59.3127,59.3219,59.2202,59.2572,160404.0
2021-11-09 14:30:00,64.05,64.14,64.04,64.12,52508.0,59.2479,59.3312,59.2387,59.3127,52508.0
2021-11-09 15:00:00,64.12,64.13,64.06,64.08,79692.0,59.3127,59.3219,59.2572,59.2757,79692.0
2021-11-09 15:30:00,64.08,64.15,63.99,64.14,927610.0,59.2757,59.3404,59.1924,59.3312,927610.0
2021-11-10 09:30:00,64.14,64.41,64.14,64.25,392343.0,59.3312,59.5809,59.3312,59.4329,392343.0
2021-11-10 10:00:00,64.25,64.32,64.19,64.27,122096.0,59.4329,59.4977,59.3774,59.4514,122096.0
2021-11-10 10:30:00,64.25,64.3,64.22,64.29,73177.0,59.4329,59.4792,59.4052,59.4699,73177.0
2021-11-10 11:00:00,64.29,64.37,64.29,64.34,42231.0,59.4699,59.5439,59.4699,59.5162,42231.0
2021-11-10 11:30:00,64.34,64.38,64.31,64.35,57077.0,59.5162,59.5532,59.4884,59.5254,57077.0
2021-11-10 12:00:00,64.35,64.36,64.3,64.31,42624.0,59.5254,59.5347,59.4792,59.4884,42624.0
2021-11-10 12:30:00,64.32,64.34,64.26,64.3,71212.0,59.4977,59.5162,59.4422,59.4792,71212.0
2021-11-10 13:00:00,64.3,64.34,64.2,64.34,348987.0,59.4792,59.5162,59.3867,59.5162,348987.0
2021-11-10 13:30:00,64.34,64.41,64.32,64.4,155761.0,59.5162,59.5809,59.4977,59.5717,155761.0
2021-11-10 14:00:00,64.39,64.39,64.3,64.36,222164.0,59.5624,59.5624,59.4792,59.5347,222164.0
2021-11-10 14:30:00,64.36,64.41,64.31,64.38,263629.0,59.5347,59.5809,59.4884,59.5532,263629.0
2021-11-10 15:00:00,64.37,64.4,64.3,64.31,202649.0,59.5439,59.5717,59.4792,59.4884,202649.0
2021-11-10 15:30:00,64.31,64.42,64.25,64.37,696258.0,59.4884,59.5902,59.4329,59.5439,696258.0
2021-11-11 09:30:00,64.41,64.41,64.09,64.15,360804.0,59.5809,59.5809,59.2849,59.3404,360804.0
2021-11-11 10:00:00,64.16,64.2,64.09,64.2,133617.0,59.3497,59.3867,59.2849,59.3867,133617.0
2021-11-11 10:30:00,64.2,64.2,64.05,64.08,135917.0,59.3867,59.3867,59.2479,59.2757,135917.0
2021-11-11 11:00:00,64.08,64.1,64.03,64.08,59752.0,59.2757,59.2942,59.2294,59.2757,59752.0
2021-11-11 11:30:00,64.07,64.16,64.07,64.14,41893.0,59.2664,59.3497,59.2664,59.3312,41893.0
2021-11-11 12:00:00,64.14,64.15,64.07,64.1,55451.0,59.3312,59.3404,59.2664,59.2942,55451.0
2021-11-11 12:30:00,64.11,64.11,64.04,64.04,34427.0,59.3034,59.3034,59.2387,59.2387,34427.0
2021-11-11 13:00:00,64.05,64.08,63.99,64.08,25999.0,59.2479,59.2757,59.1924,59.2757,25999.0
2021-11-11 13:30:00,64.08,64.12,64.07,64.08,32571.0,59.2757,59.3127,59.2664,59.2757,32571.0
2021-11-11 14:00:00,64.09,64.14,64.08,64.11,50801.0,59.2849,59.3312,59.2757,59.3034,50801.0
2021-11-11 14:30:00,64.12,64.15,64.1,64.13,111014.0,59.3127,59.3404,59.2942,59.3219,111014.0
2021-11-11 15:00:00,64.13,64.17,64.1,64.17,86786.0,59.3219,59.3589,59.2942,59.3589,86786.0
2021-11-11 15:30:00,64.16,64.18,64.1,64.14,399857.0,59.3497,59.3682,59.2942,59.3312,399857.0
2021-11-12 09:30:00,64.31,64.32,64.15,64.15,151836.0,59.4884,59.4977,59.3404,59.3404,151836.0
2021-11-12 10:00:00,64.16,64.24,64.11,64.16,121573.0,59.3497,59.4237,59.3034,59.3497,121573.0
2021-11-12 10:30:00,64.15,64.24,64.14,64.24,40820.0,59.3404,59.4237,59.3312,59.4237,40820.0
2021-11-12 11:00:00,64.24,64.42,64.24,64.38,81744.0,59.4237,59.5902,59.4237,59.5532,81744.0
2021-11-12 11:30:00,64.38,64.46,64.38,64.45,46436.0,59.5532,59.6272,59.5532,59.6179,46436.0
2021-11-12 12:00:00,64.45,64.49,64.42,64.48,46886.0,59.6179,59.6549,59.5902,59.6457,46886.0
2021-11-12 12:30:00,64.48,64.48,64.41,64.44,27243.0,59.6457,59.6457,59.5809,59.6087,27243.0
2021-11-12 13:00:00,64.43,64.43,64.37,64.4,120785.0,59.5994,59.5994,59.5439,59.5717,120785.0
2021-11-12 13:30:00,64.4,64.47,64.4,64.47,25927.0,59.5717,59.6364,59.5717,59.6364,25927.0
2021-11-12 14:00:00,64.47,64.47,64.36,64.36,56635.0,59.6364,59.6364,59.5347,59.5347,56635.0
2021-11-12 14:30:00,64.37,64.42,64.35,64.4,43547.0,59.5439,59.5902,59.5254,59.5717,43547.0
2021-11-12 15:00:00,64.4,64.47,64.4,64.44,37052.0,59.5717,59.6364,59.5717,59.6087,37052.0
2021-11-12 15:30:00,64.45,64.54,64.39,64.41,458221.0,59.6179,59.7012,59.5624,59.5809,458221.0
2021-11-15 09:30:00,64.56,64.56,64.4,64.44,181980.0,59.7197,59.7197,59.5717,59.6087,181980.0
2021-11-15 10:00:00,64.44,64.62,64.4,64.62,85088.0,59.6087,59.7752,59.5717,59.7752,85088.0
2021-11-15 10:30:00,64.62,64.66,64.58,64.62,50724.0,59.7752,59.8122,59.7382,59.7752,50724.0
2021-11-15 11:00:00,64.62,64.67,64.61,64.63,49151.0,59.7752,59.8214,59.7659,59.7844,49151.0
2021-11-15 11:30:00,64.62,64.63,64.52,64.59,115954.0,59.7752,59.7844,59.6827,59.7474,115954.0
2021-11-15 12:00:00,64.59,64.64,64.58,64.63,98926.0,59.7474,59.7937,59.7382,59.7844,98926.0
2021-11-15 12:30:00,64.62,64.65,64.59,64.64,48129.0,59.7752,59.8029,59.7474,59.7937,48129.0
2021-11-15 13:00:00,64.65,64.66,64.6,64.63,104462.0,59.8029,59.8122,59.7567,59.7844,104462.0
2021-11-15 13:30:00,64.64,64.68,64.62,64.67,41397.0,59.7937,59.8307,59.7752,59.8214,41397.0
2021-11-15 14:00:00,64.67,64.68,64.56,64.56,35772.0,59.8214,59.8307,59.7197,59.7197,35772.0
2021-11-15 14:30:00,64.56,64.61,64.55,64.56,46386.0,59.7197,59.7659,59.7104,59.7197,46386.0
2021-11-15 15:00:00,64.56,64.56,64.5,64.55,112551.0,59.7197,59.7197,59.6642,59.7104,112551.0
2021-11-15 15:30:00,64.54,64.7,64.51,64.7,950662.0,59.7012,59.8492,59.6734,59.8492,950662.0
2021-11-16 09:30:00,64.72,64.97,64.72,64.92,251566.0,59.8677,60.0989,59.8677,60.0527,251566.0
2021-11-16 10:00:00,64.91,64.98,64.88,64.94,80721.0,60.0434,60.1082,60.0157,60.0712,80721.0
2021-11-16 10:30:00,64.95,64.95,64.85,64.87,63374.0,60.0804,60.0804,59.9879,60.0064,63374.0
2021-11-16 11:00:00,64.87,64.92,64.85,64.9,47758.0,60.0064,60.0527,59.9879,60.0342,47758.0
2021-11-16 11:30:00,64.9,64.93,64.83,64.84,44749.0,60.0342,60.0619,59.9694,59.9787,44749.0
2021-11-16 12:00:00,64.84,64.85,64.77,64.77,37944.0,59.9787,59.9879,59.9139,59.9139,37944.0
2021-11-16 12:30:00,64.77,64.9,64.77,64.83,42462.0,59.9139,60.0342,59.9139,59.9694,42462.0
2021-11-16 13:00:00,64.83,64.91,64.83,64.89,44833.0,59.9694,60.0434,59.9694,60.0249,44833.0
2021-11-16 13:30:00,64.9,64.95,64.89,64.9,26824.0,60.0342,60.0804,60.0249,60.0342,26824.0
2021-11-16 14:00:00,64.91,64.92,64.84,64.86,38799.0,60.0434,60.0527,59.9787,59.9972,38799.0
2021-11-16 14:30:00,64.86,64.89,64.85,64.86,31679.0,59.9972,60.0249,59.9879,59.9972,31679.0
2021-11-16 15:00:00,64.86,64.87,64.81,64.82,59031.0,59.9972,60.0064,59.9509,59.9602,59031.0
2021-11-16 15:30:00,64.82,64.85,64.68,64.7,909861.0,59.9602,59.9879,59.8307,59.8492,909861.0
2021-11-17 09:30:00,64.62,64.64,64.42,64.44,333166.0,59.7752,59.7937,59.5902,59.6087,333166.0
2021-11-17 10:00:00,64.44,64.46,64.4,64.42,100363.0,59.6087,59.6272,59.5717,59.5902,100363.0
2021-11-17 10:30:00,64.41,64.49,64.4,64.45,126802.0,59.5809,59.6549,59.5717,59.6179,126802.0
2021-11-17 11:00:00,64.45,64.49,64.43,64.45,47811.0,59.6179,59.6549,59.5994,59.6179,47811.0
2021-11-17 11:30:00,64.45,64.51,64.44,64.46,61001.0,59.6179,59.6734,59.6087,59.6272,61001.0
2021-11-17 12:00:00,64.46,64.51,64.45,64.51,51865.0,59.6272,59.6734,59.6179,59.6734,51865.0
2021-11-17 12:30:00,64.51,64.59,64.5,64.58,49700.0,59.6734,59.7474,59.6642,59.7382,49700.0
2021-11-17 13:00:00,64.58,64.63,64.56,64.57,37975.0,59.7382,59.7844,59.7197,59.7289,37975.0
2021-11-17 13:30:00,64.57,64.59,64.54,64.56,31356.0,59.7289,59.7474,59.7012,59.7197,31356.0
2021-11-17 14:00:00,64.55,64.57,64.48,64.49,44219.0,59.7104,59.7289,59.6457,59.6549,44219.0
2021-11-17 14:30:00,64.5,64.59,64.49,64.57,49672.0,59.6642,59.7474,59.6549,59.7289,49672.0
2021-11-17 15:00:00,64.58,64.65,64.57,64.65,117719.0,59.7382,59.8029,59.7289,59.8029,117719.0
2021-11-17 15:30:00,64.64,64.72,64.61,64.65,394150.0,59.7937,59.8677,59.7659,59.8029,394150.0
2021-11-18 09:30:00,64.6,64.64,64.46,64.49,298840.0,59.7567,59.7937,59.6272,59.6549,298840.0
2021-11-18 10:00:00,64.49,64.52,64.35,64.38,230428.0,59.6549,59.6827,59.5254,59.5532,230428.0
2021-11-18 10:30:00,64.37,64.38,64.29,64.35,262363.0,59.5439,59.5532,59.4699,59.5254,262363.0
2021-11-18 11:00:00,64.35,64.38,64.3,64.34,131782.0,59.5254,59.5532,59.4792,59.5162,131782.0
2021-11-18 11:30:00,64.34,64.4,64.32,64.34,144120.0,59.5162,59.5717,59.4977,59.5162,144120.0
2021-11-18 12:00:00,64.34,64.46,64.34,64.42,101310.0,59.5162,59.6272,59.5162,59.5902,101310.0
2021-11-18 12:30:00,64.42,64.45,64.37,64.39,126240.0,59.5902,59.6179,59.5439,59.5624,126240.0
2021-11-18 13:00:00,64.39,64.42,64.37,64.4,125345.0,59.5624,59.5902,59.5439,59.5717,125345.0
2021-11-18 13:30:00,64.39,64.49,64.38,64.48,49604.0,59.5624,59.6549,59.5532,59.6457,49604.0
2021-11-18 14:00:00,64.48,64.49,64.44,64.49,50317.0,59.6457,59.6549,59.6087,59.6549,50317.0
2021-11-18 14:30:00,64.48,64.51,64.45,64.5,42069.0,59.6457,59.6734,59.6179,59.6642,42069.0
2021-11-18 15:00:00,64.51,64.51,64.41,64.46,68039.0,59.6734,59.6734,59.5809,59.6272,68039.0
2021-11-18 15:30:00,64.46,64.48,64.41,64.46,736042.0,59.6272,59.6457,59.5809,59.6272,736042.0
2021-11-19 09:30:00,64.57,64.62,64.48,64.59,360260.0,59.7289,59.7752,59.6457,59.7474,360260.0
2021-11-19 10:00:00,64.59,64.6,64.49,64.51,120734.0,59.7474,59.7567,59.6549,59.6734,120734.0
2021-11-19 10:30:00,64.5,64.61,64.5,64.56,156844.0,59.6642,59.7659,59.6642,59.7197,156844.0
2021-11-19 11:00:00,64.55,64.62,64.54,64.56,80318.0,59.7104,59.7752,59.7012,59.7197,80318.0
2021-11-19 11:30:00,64.56,64.57,64.47,64.48,90331.0,59.7197,59.7289,59.6364,59.6457,90331.0
2021-11-19 12:00:00,64.48,64.55,64.47,64.54,63792.0,59.6457,59.7104,59.6364,59.7012,63792.0
2021-11-19 12:30:00,64.53,64.58,64.53,64.55,93116.0,59.6919,59.7382,59.6919,59.7104,93116.0
2021-11-19 13:00:00,64.55,64.56,64.48,64.48,163183.0,59.7104,59.7197,59.6457,59.6457,163183.0
2021-11-19 13:30:00,64.47,64.51,64.43,64.5,112091.0,59.6364,59.6734,59.5994,59.6642,112091.0
2021-11-19 14:00:00,64.5,64.58,64.5,64.53,56976.0,59.6642,59.7382,59.6642,59.6919,56976.0
2021-11-19 14:30:00,64.53,64.53,64.48,64.51,64456.0,59.6919,59.6919,59.6457,59.6734,64456.0
2021-11-19 15:00:00,64.51,64.53,64.44,64.49,102049.0,59.6734,59.6919,59.6087,59.6549,102049.0
2021-11-19 15:30:00,64.49,64.53,64.38,64.41,877054.0,59.6549,59.6919,59.5532,59.5809,877054.0
2021-11-22 09:30:00,64.32,64.53,64.21,64.53,273038.0,59.5865,59.781,59.4845,59.781,273038.0
2021-11-22 10:00:00,64.54,64.58,64.46,64.56,179063.0,59.7903,59.8273,59.7161,59.8088,179063.0
2021-11-22 10:30:00,64.55,64.74,64.55,64.73,108517.0,59.7995,59.9755,59.7995,59.9663,108517.0
2021-11-22 11:00:00,64.73,64.89,64.72,64.89,151378.0,59.9663,60.1145,59.957,60.1145,151378.0
2021-11-22 11:30:00,64.89,64.97,64.86,64.9,234540.0,60.1145,60.1886,60.0867,60.1238,234540.0
2021-11-22 12:00:00,64.89,65.0,64.82,64.82,229756.0,60.1145,60.2164,60.0497,60.0497,229756.0
2021-11-22 12:30:00,64.81,64.83,64.76,64.78,142572.0,60.0404,60.0589,59.9941,60.0126,142572.0
2021-11-22 13:00:00,64.78,64.83,64.73,64.74,66814.0,60.0126,60.0589,59.9663,59.9755,66814.0
2021-11-22 13:30:00,64.74,64.79,64.72,64.79,52101.0,59.9755,60.0219,59.957,60.0219,52101.0
2021-11-22 14:00:00,64.79,64.79,64.73,64.75,84792.0,60.0219,60.0219,59.9663,59.9848,84792.0
2021-11-22 14:30:00,64.75,64.83,64.74,64.82,46919.0,59.9848,60.0589,59.9755,60.0497,46919.0
2021-11-22 15:00:00,64.83,64.88,64.82,64.85,139685.0,60.0589,60.1052,60.0497,60.0774,139685.0
2021-11-22 15:30:00,64.85,64.86,64.56,64.56,669003.0,60.0774,60.0867,59.8088,59.8088,669003.0
2021-11-23 09:30:00,64.53,64.66,64.43,64.59,342773.0,59.781,59.9014,59.6884,59.8366,342773.0
2021-11-23 10:00:00,64.59,64.67,64.46,64.48,377038.0,59.8366,59.9107,59.7161,59.7347,377038.0
2021-11-23 10:30:00,64.48,64.69,64.46,64.68,192745.0,59.7347,59.9292,59.7161,59.92,192745.0
2021-11-23 11:00:00,64.68,64.75,64.61,64.72,194253.0,59.92,59.9848,59.8551,59.957,194253.0
2021-11-23 11:30:00,64.72,64.76,64.69,64.7,218578.0,59.957,59.9941,59.9292,59.9385,218578.0
2021-11-23 12:00:00,64.7,64.74,64.58,64.65,896939.0,59.9385,59.9755,59.8273,59.8922,896939.0
2021-11-23 12:30:00,64.65,64.66,64.55,64.55,133139.0,59.8922,59.9014,59.7995,59.7995,133139.0
2021-11-23 13:00:00,64.56,64.7,64.55,64.69,57900.0,59.8088,59.9385,59.7995,59.9292,57900.0
2021-11-23 13:30:00,64.68,64.82,64.65,64.77,82790.0,59.92,60.0497,59.8922,60.0033,82790.0
2021-11-23 14:00:00,64.77,64.8,64.74,64.78,125542.0,60.0033,60.0311,59.9755,60.0126,125542.0
2021-11-23 14:30:00,64.77,64.83,64.72,64.82,112770.0,60.0033,60.0589,59.957,60.0497,112770.0
2021-11-23 15:00:00,64.82,64.82,64.73,64.75,58732.0,60.0497,60.0497,59.9663,59.9848,58732.0
2021-11-23 15:30:00,64.75,64.87,64.74,64.79,849728.0,59.9848,60.096,59.9755,60.0219,849728.0
2021-11-24 09:30:00,64.71,64.86,64.5,64.6,569125.0,59.9477,60.0867,59.7532,59.8458,569125.0
2021-11-24 10:00:00,64.59,64.68,64.54,64.57,279472.0,59.8366,59.92,59.7903,59.8181,279472.0
2021-11-24 10:30:00,64.57,64.57,64.47,64.56,180627.0,59.8181,59.8181,59.7254,59.8088,180627.0
2021-11-24 11:00:00,64.55,64.65,64.54,64.62,100918.0,59.7995,59.8922,59.7903,59.8644,100918.0
2021-11-24 11:30:00,64.62,64.64,64.58,64.6,185868.0,59.8644,59.8829,59.8273,59.8458,185868.0
2021-11-24 12:00:00,64.6,64.7,64.58,64.68,49627.0,59.8458,59.9385,59.8273,59.92,49627.0
2021-11-24 12:30:00,64.68,64.75,64.67,64.75,23546.0,59.92,59.9848,59.9107,59.9848,23546.0
2021-11-24 13:00:00,64.75,64.78,64.71,64.72,31760.0,59.9848,60.0126,59.9477,59.957,31760.0
2021-11-24 13:30:00,64.72,64.72,64.66,64.71,56590.0,59.957,59.957,59.9014,59.9477,56590.0
2021-11-24 14:00:00,64.72,64.73,64.6,64.65,135800.0,59.957,59.9663,59.8458,59.8922,135800.0
2021-11-24 14:30:00,64.65,64.77,64.65,64.73,58183.0,59.8922,60.0033,59.8922,59.9663,58183.0
2021-11-24 15:00:00,64.72,64.8,64.7,64.79,71964.0,59.957,60.0311,59.9385,60.0219,71964.0
2021-11-24 15:30:00,64.79,64.81,64.72,64.77,784119.0,60.0219,60.0404,59.957,60.0033,784119.0
2021-11-26 09:30:00,64.23,64.6,64.02,64.25,796854.0,59.5031,59.8458,59.3085,59.5216,796854.0
2021-11-26 10:00:00,64.25,64.25,63.99,64.23,488083.0,59.5216,59.5216,59.2807,59.5031,488083.0
2021-11-26 10:30:00,64.23,64.39,64.18,64.27,516266.0,59.5031,59.6513,59.4568,59.5401,516266.0
2021-11-26 11:00:00,64.26,64.26,64.01,64.03,356486.0,59.5309,59.5309,59.2993,59.3178,356486.0
2021-11-26 11:30:00,64.02,64.05,63.85,63.92,271231.0,59.3085,59.3363,59.151,59.2159,271231.0
2021-11-26 12:00:00,63.92,64.12,63.88,64.08,302160.0,59.2159,59.4012,59.1788,59.3641,302160.0
2021-11-26 12:30:00,64.08,64.19,63.67,63.83,1536939.0,59.3641,59.466,58.9843,59.1325,1536939.0
2021-11-29 09:30:00,64.1,64.16,63.84,64.12,669422.0,59.3826,59.4382,59.1418,59.4012,669422.0
2021-11-29 10:00:00,64.13,64.26,64.09,64.19,520946.0,59.4104,59.5309,59.3734,59.466,520946.0
2021-11-29 10:30:00,64.19,64.24,64.03,64.04,289275.0,59.466,59.5123,59.3178,59.3271,289275.0
2021-11-29 11:00:00,64.05,64.27,64.03,64.26,152272.0,59.3363,59.5401,59.3178,59.5309,152272.0
2021-11-29 11:30:00,64.26,64.41,64.26,64.34,187532.0,59.5309,59.6698,59.5309,59.605,187532.0
2021-11-29 12:00:00,64.33,64.51,64.33,64.47,78520.0,59.5957,59.7625,59.5957,59.7254,78520.0
2021-11-29 12:30:00,64.47,64.55,64.47,64.53,55122.0,59.7254,59.7995,59.7254,59.781,55122.0
2021-11-29 13:00:00,64.54,64.61,64.51,64.53,105137.0,59.7903,59.8551,59.7625,59.781,105137.0
2021-11-29 13:30:00,64.53,64.57,64.48,64.55,91539.0,59.781,59.8181,59.7347,59.7995,91539.0
2021-11-29 14:00:00,64.55,64.59,64.52,64.56,93951.0,59.7995,59.8366,59.7717,59.8088,93951.0
2021-11-29 14:30:00,64.56,64.58,64.45,64.47,154104.0,59.8088,59.8273,59.7069,59.7254,154104.0
2021-11-29 15:00:00,64.47,64.53,64.46,64.5,162765.0,59.7254,59.781,59.7161,59.7532,162765.0
2021-11-29 15:30:00,64.48,64.51,64.34,64.36,1311696.0,59.7347,59.7625,59.605,59.6235,1311696.0
2021-11-30 09:30:00,64.05,64.13,63.64,63.85,829754.0,59.3363,59.4104,58.9565,59.151,829754.0
2021-11-30 10:00:00,63.84,64.05,63.82,63.89,378486.0,59.1418,59.3363,59.1232,59.1881,378486.0
2021-11-30 10:30:00,63.89,64.02,63.51,63.54,705053.0,59.1881,59.3085,58.8361,58.8639,705053.0
2021-11-30 11:00:00,63.54,63.74,63.41,63.62,500369.0,58.8639,59.0491,58.7434,58.938,500369.0
2021-11-30 11:30:00,63.61,63.66,63.38,63.52,758233.0,58.9287,58.975,58.7156,58.8453,758233.0
2021-11-30 12:00:00,63.51,63.64,63.43,63.61,663136.0,58.8361,58.9565,58.7619,58.9287,663136.0
2021-11-30 12:30:00,63.62,63.62,63.49,63.51,261551.0,58.938,58.938,58.8175,58.8361,261551.0
2021-11-30 13:00:00,63.52,63.55,63.42,63.51,183767.0,58.8453,58.8731,58.7527,58.8361,183767.0
2021-11-30 13:30:00,63.51,63.63,63.5,63.61,149689.0,58.8361,58.9472,58.8268,58.9287,149689.0
2021-11-30 14:00:00,63.6,63.63,63.5,63.51,149507.0,58.9194,58.9472,58.8268,58.8361,149507.0
2021-11-30 14:30:00,63.51,63.55,63.26,63.27,311065.0,58.8361,58.8731,58.6045,58.6137,311065.0
2021-11-30 15:00:00,63.27,63.3,63.05,63.08,1033981.0,58.6137,58.6415,58.4099,58.4377,1033981.0
2021-11-30 15:30:00,63.08,63.11,62.59,62.64,3137547.0,58.4377,58.4655,57.9838,58.0301,3137547.0
2021-12-01 09:30:00,63.16,63.3,63.06,63.08,780892.0,58.5118,58.6415,58.4192,58.4377,780892.0
2021-12-01 10:00:00,63.07,63.58,63.07,63.46,396023.0,58.4284,58.9009,58.4284,58.7897,396023.0
2021-12-01 10:30:00,63.45,63.55,63.32,63.53,315570.0,58.7805,58.8731,58.66,58.8546,315570.0
2021-12-01 11:00:00,63.54,63.84,63.52,63.79,265125.0,58.8639,59.1418,58.8453,59.0955,265125.0
2021-12-01 11:30:00,63.8,63.88,63.75,63.88,336462.0,59.1047,59.1788,59.0584,59.1788,336462.0
2021-12-01 12:00:00,63.88,63.97,63.8,63.8,475344.0,59.1788,59.2622,59.1047,59.1047,475344.0
2021-12-01 12:30:00,63.8,63.84,63.66,63.67,302461.0,59.1047,59.1418,58.975,58.9843,302461.0
2021-12-01 13:00:00,63.67,63.72,63.47,63.59,412331.0,58.9843,59.0306,58.799,58.9102,412331.0
2021-12-01 13:30:00,63.6,63.61,63.33,63.44,500626.0,58.9194,58.9287,58.6693,58.7712,500626.0
2021-12-01 14:00:00,63.44,63.56,63.29,63.54,655301.0,58.7712,58.8824,58.6323,58.8639,655301.0
2021-12-01 14:30:00,63.53,63.6,63.32,63.38,266612.0,58.8546,58.9194,58.66,58.7156,266612.0
2021-12-01 15:00:00,63.39,63.44,63.0,63.02,693030.0,58.7249,58.7712,58.3636,58.3821,693030.0
2021-12-01 15:30:00,63.02,63.08,62.45,62.45,2712163.0,58.3821,58.4377,57.8541,57.8541,2712163.0
2021-12-02 09:30:00,62.63,63.28,62.5,63.26,1379394.0,58.0208,58.623,57.9004,58.6045,1379394.0
2021-12-02 10:00:00,63.27,63.47,63.2,63.37,532644.0,58.6137,58.799,58.5489,58.7064,532644.0
2021-12-02 10:30:00,63.37,63.49,63.18,63.42,771309.0,58.7064,58.8175,58.5303,58.7527,771309.0
2021-12-02 11:00:00,63.42,63.53,63.4,63.41,430627.0,58.7527,58.8546,58.7342,58.7434,430627.0
2021-12-02 11:30:00,63.42,63.56,63.25,63.54,339956.0,58.7527,58.8824,58.5952,58.8639,339956.0
2021-12-02 12:00:00,63.54,63.63,63.51,63.57,237397.0,58.8639,58.9472,58.8361,58.8916,237397.0
2021-12-02 12:30:00,63.58,63.66,63.47,63.65,306804.0,58.9009,58.975,58.799,58.9658,306804.0
2021-12-02 13:00:00,63.65,63.75,63.52,63.66,418078.0,58.9658,59.0584,58.8453,58.975,418078.0
2021-12-02 13:30:00,63.66,63.81,63.62,63.8,287962.0,58.975,59.114,58.938,59.1047,287962.0
2021-12-02 14:00:00,63.8,63.85,63.7,63.85,280595.0,59.1047,59.151,59.0121,59.151,280595.0
2021-12-02 14:30:00,63.85,63.85,63.65,63.71,368658.0,59.151,59.151,58.9658,59.0213,368658.0
2021-12-02 15:00:00,63.72,63.76,63.57,63.65,668897.0,59.0306,59.0677,58.8916,58.9658,668897.0
2021-12-02 15:30:00,63.65,63.74,63.34,63.45,2581747.0,58.9658,59.0491,58.6786,58.7805,2581747.0
2021-12-03 09:30:00,63.68,63.9,63.51,63.52,764916.0,58.9936,59.1974,58.8361,58.8453,764916.0
2021-12-03 10:00:00,63.51,63.69,63.35,63.69,750575.0,58.8361,59.0028,58.6878,59.0028,750575.0
2021-12-03 10:30:00,63.67,63.67,63.35,63.35,825621.0,58.9843,58.9843,58.6878,58.6878,825621.0
2021-12-03 11:00:00,63.33,63.68,63.31,63.66,518641.0,58.6693,58.9936,58.6508,58.975,518641.0
2021-12-03 11:30:00,63.65,63.73,63.52,63.55,649915.0,58.9658,59.0399,58.8453,58.8731,649915.0
2021-12-03 12:00:00,63.54,63.8,63.53,63.78,357733.0,58.8639,59.1047,58.8546,59.0862,357733.0
2021-12-03 12:30:00,63.76,63.8,63.63,63.67,459826.0,59.0677,59.1047,58.9472,58.9843,459826.0
2021-12-03 13:00:00,63.67,63.82,63.63,63.75,237070.0,58.9843,59.1232,58.9472,59.0584,237070.0
2021-12-03 13:30:00,63.74,63.78,63.66,63.66,228862.0,59.0491,59.0862,58.975,58.975,228862.0
2021-12-03 14:00:00,63.66,63.67,63.48,63.54,268887.0,58.975,58.9843,58.8083,58.8639,268887.0
2021-12-03 14:30:00,63.54,63.57,63.41,63.45,347438.0,58.8639,58.8916,58.7434,58.7805,347438.0
2021-12-03 15:00:00,63.44,63.69,63.37,63.63,655831.0,58.7712,59.0028,58.7064,58.9472,655831.0
2021-12-03 15:30:00,63.63,63.91,63.49,63.86,1270818.0,58.9472,59.2066,58.8175,59.1603,1270818.0
2021-12-06 09:30:00,64.29,64.72,64.29,64.69,947403.0,59.5587,59.957,59.5587,59.9292,947403.0
2021-12-06 10:00:00,64.69,64.83,64.64,64.8,665381.0,59.9292,60.0589,59.8829,60.0311,665381.0
2021-12-06 10:30:00,64.8,64.9,64.75,64.9,401304.0,60.0311,60.1238,59.9848,60.1238,401304.0
2021-12-06 11:00:00,64.91,64.93,64.78,64.9,372498.0,60.133,60.1516,60.0126,60.1238,372498.0
2021-12-06 11:30:00,64.91,64.91,64.77,64.84,219026.0,60.133,60.133,60.0033,60.0682,219026.0
2021-12-06 12:00:00,64.84,64.96,64.81,64.93,165961.0,60.0682,60.1794,60.0404,60.1516,165961.0
2021-12-06 12:30:00,64.93,65.0,64.89,64.98,131756.0,60.1516,60.2164,60.1145,60.1979,131756.0
2021-12-06 13:00:00,64.99,65.01,64.86,64.97,205634.0,60.2071,60.2257,60.0867,60.1886,205634.0
2021-12-06 13:30:00,64.97,64.98,64.88,64.92,434137.0,60.1886,60.1979,60.1052,60.1423,434137.0
2021-12-06 14:00:00,64.92,64.93,64.85,64.86,106952.0,60.1423,60.1516,60.0774,60.0867,106952.0
2021-12-06 14:30:00,64.86,64.88,64.69,64.73,98545.0,60.0867,60.1052,59.9292,59.9663,98545.0
2021-12-06 15:00:00,64.73,64.77,64.65,64.69,378518.0,59.9663,60.0033,59.8922,59.9292,378518.0
2021-12-06 15:30:00,64.69,64.82,64.63,64.7,945367.0,59.9292,60.0497,59.8736,59.9385,945367.0
2021-12-07 09:30:00,64.89,65.21,64.81,65.19,551609.0,60.1145,60.411,60.0404,60.3924,551609.0
2021-12-07 10:00:00,65.2,65.26,65.12,65.2,491319.0,60.4017,60.4573,60.3276,60.4017,491319.0
2021-12-07 10:30:00,65.2,65.31,65.15,65.29,141502.0,60.4017,60.5036,60.3554,60.4851,141502.0
2021-12-07 11:00:00,65.28,65.32,65.24,65.29,146959.0,60.4758,60.5129,60.4387,60.4851,146959.0
2021-12-07 11:30:00,65.29,65.32,65.22,65.23,109672.0,60.4851,60.5129,60.4202,60.4295,109672.0
2021-12-07 12:00:00,65.24,65.26,65.15,65.18,110512.0,60.4387,60.4573,60.3554,60.3832,110512.0
2021-12-07 12:30:00,65.18,65.19,65.12,65.15,47029.0,60.3832,60.3924,60.3276,60.3554,47029.0
2021-12-07 13:00:00,65.15,65.21,65.14,65.16,62354.0,60.3554,60.411,60.3461,60.3646,62354.0
2021-12-07 13:30:00,65.16,65.21,65.14,65.15,77485.0,60.3646,60.411,60.3461,60.3554,77485.0
2021-12-07 14:00:00,65.15,65.21,65.09,65.17,150290.0,60.3554,60.411,60.2998,60.3739,150290.0
2021-12-07 14:30:00,65.18,65.22,65.16,65.22,262078.0,60.3832,60.4202,60.3646,60.4202,262078.0
2021-12-07 15:00:00,65.21,65.26,65.14,65.18,456179.0,60.411,60.4573,60.3461,60.3832,456179.0
2021-12-07 15:30:00,65.18,65.22,65.02,65.18,1118688.0,60.3832,60.4202,60.2349,60.3832,1118688.0
2021-12-08 09:30:00,65.16,65.36,65.16,65.28,448080.0,60.3646,60.5499,60.3646,60.4758,448080.0
2021-12-08 10:00:00,65.26,65.37,65.03,65.03,274427.0,60.4573,60.5592,60.2442,60.2442,274427.0
2021-12-08 10:30:00,65.02,65.1,64.88,64.9,174353.0,60.2349,60.309,60.1052,60.1238,174353.0
2021-12-08 11:00:00,64.89,64.99,64.88,64.93,96381.0,60.1145,60.2071,60.1052,60.1516,96381.0
2021-12-08 11:30:00,64.93,64.94,64.84,64.94,119812.0,60.1516,60.1608,60.0682,60.1608,119812.0
2021-12-08 12:00:00,64.94,64.98,64.9,64.94,73683.0,60.1608,60.1979,60.1238,60.1608,73683.0
2021-12-08 12:30:00,64.94,65.08,64.93,65.06,115990.0,60.1608,60.2905,60.1516,60.272,115990.0
2021-12-08 13:00:00,65.06,65.15,65.05,65.14,75121.0,60.272,60.3554,60.2627,60.3461,75121.0
2021-12-08 13:30:00,65.14,65.15,65.08,65.11,97911.0,60.3461,60.3554,60.2905,60.3183,97911.0
2021-12-08 14:00:00,65.12,65.19,65.11,65.17,149353.0,60.3276,60.3924,60.3183,60.3739,149353.0
2021-12-08 14:30:00,65.17,65.2,65.13,65.18,41554.0,60.3739,60.4017,60.3368,60.3832,41554.0
2021-12-08 15:00:00,65.18,65.28,65.18,65.27,63368.0,60.3832,60.4758,60.3832,60.4665,63368.0
2021-12-08 15:30:00,65.27,65.32,65.17,65.21,1114146.0,60.4665,60.5129,60.3739,60.411,1114146.0
2021-12-09 09:30:00,65.11,65.17,64.93,65.03,240058.0,60.3183,60.3739,60.1516,60.2442,240058.0
2021-12-09 10:00:00,65.04,65.11,64.96,65.09,127065.0,60.2535,60.3183,60.1794,60.2998,127065.0
2021-12-09 10:30:00,65.09,65.17,65.02,65.13,86413.0,60.2998,60.3739,60.2349,60.3368,86413.0
2021-12-09 11:00:00,65.15,65.17,65.05,65.12,52034.0,60.3554,60.3739,60.2627,60.3276,52034.0
2021-12-09 11:30:00,65.12,65.13,65.06,65.09,58935.0,60.3276,60.3368,60.272,60.2998,58935.0
2021-12-09 12:00:00,65.1,65.17,65.09,65.17,37002.0,60.309,60.3739,60.2998,60.3739,37002.0
2021-12-09 12:30:00,65.17,65.27,65.17,65.27,49527.0,60.3739,60.4665,60.3739,60.4665,49527.0
2021-12-09 13:00:00,65.28,65.34,65.23,65.34,73692.0,60.4758,60.5314,60.4295,60.5314,73692.0
2021-12-09 13:30:00,65.33,65.43,65.33,65.39,97103.0,60.5221,60.6148,60.5221,60.5777,97103.0
2021-12-09 14:00:00,65.39,65.41,65.33,65.34,87720.0,60.5777,60.5962,60.5221,60.5314,87720.0
2021-12-09 14:30:00,65.34,65.34,65.25,65.28,161964.0,60.5314,60.5314,60.448,60.4758,161964.0
2021-12-09 15:00:00,65.28,65.34,65.19,65.21,165694.0,60.4758,60.5314,60.3924,60.411,165694.0
2021-12-09 15:30:00,65.21,65.27,65.13,65.15,514702.0,60.411,60.4665,60.3368,60.3554,514702.0
2021-12-10 09:30:00,65.4,65.62,65.31,65.59,370533.0,60.587,60.7908,60.5036,60.763,370533.0
2021-12-10 10:00:00,65.59,65.64,65.45,65.57,219725.0,60.763,60.8093,60.6333,60.7445,219725.0
2021-12-10 10:30:00,65.58,65.61,65.43,65.51,109859.0,60.7537,60.7815,60.6148,60.6889,109859.0
2021-12-10 11:00:00,65.53,65.63,65.46,65.61,149235.0,60.7074,60.8,60.6426,60.7815,149235.0
2021-12-10 11:30:00,65.61,65.65,65.55,65.6,148810.0,60.7815,60.8186,60.7259,60.7723,148810.0
2021-12-10 12:00:00,65.6,65.69,65.57,65.59,139543.0,60.7723,60.8556,60.7445,60.763,139543.0
2021-12-10 12:30:00,65.59,65.65,65.54,65.64,82615.0,60.763,60.8186,60.7167,60.8093,82615.0
2021-12-10 13:00:00,65.64,65.73,65.64,65.7,120069.0,60.8093,60.8927,60.8093,60.8649,120069.0
2021-12-10 13:30:00,65.7,65.72,65.67,65.71,111473.0,60.8649,60.8834,60.8371,60.8742,111473.0
2021-12-10 14:00:00,65.7,65.73,65.68,65.73,137597.0,60.8649,60.8927,60.8464,60.8927,137597.0
2021-12-10 14:30:00,65.73,65.75,65.59,65.61,127101.0,60.8927,60.9112,60.763,60.7815,127101.0
2021-12-10 15:00:00,65.61,65.65,65.58,65.64,138783.0,60.7815,60.8186,60.7537,60.8093,138783.0
2021-12-10 15:30:00,65.63,65.8,65.62,65.75,1044056.0,60.8,60.9575,60.7908,60.9112,1044056.0
2021-12-13 09:30:00,65.74,65.88,65.66,65.68,203426.0,60.9019,61.0316,60.8278,60.8464,203426.0
2021-12-13 10:00:00,65.69,65.82,65.64,65.75,87257.0,60.8556,60.9761,60.8093,60.9112,87257.0
2021-12-13 10:30:00,65.75,65.87,65.71,65.86,133325.0,60.9112,61.0224,60.8742,61.0131,133325.0
2021-12-13 11:00:00,65.85,66.07,65.82,66.06,123599.0,61.0039,61.2077,60.9761,61.1984,123599.0
2021-12-13 11:30:00,66.05,66.29,66.05,66.27,264693.0,61.1891,61.4115,61.1891,61.3929,264693.0
2021-12-13 12:00:00,66.27,66.29,66.19,66.19,84396.0,61.3929,61.4115,61.3188,61.3188,84396.0
2021-12-13 12:30:00,66.18,66.23,66.15,66.22,69675.0,61.3096,61.3559,61.2818,61.3466,69675.0
2021-12-13 13:00:00,66.23,66.27,66.21,66.27,50422.0,61.3559,61.3929,61.3374,61.3929,50422.0
2021-12-13 13:30:00,66.28,66.3,66.23,66.3,276833.0,61.4022,61.4207,61.3559,61.4207,276833.0
2021-12-13 14:00:00,66.3,66.35,66.26,66.32,100247.0,61.4207,61.4671,61.3837,61.4393,100247.0
2021-12-13 14:30:00,66.31,66.35,66.28,66.33,82502.0,61.43,61.4671,61.4022,61.4485,82502.0
2021-12-13 15:00:00,66.33,66.41,66.28,66.39,147735.0,61.4485,61.5226,61.4022,61.5041,147735.0
2021-12-13 15:30:00,66.39,66.53,66.27,66.29,345198.0,61.5041,61.6338,61.3929,61.4115,345198.0
2021-12-14 09:30:00,66.17,66.28,66.04,66.11,400548.0,61.3003,61.4022,61.1799,61.2447,400548.0
2021-12-14 10:00:00,66.1,66.16,65.94,66.0,368456.0,61.2355,61.291,61.0872,61.1428,368456.0
2021-12-14 10:30:00,65.99,65.99,65.8,65.89,190774.0,61.1335,61.1335,60.9575,61.0409,190774.0
2021-12-14 11:00:00,65.88,66.03,65.86,66.02,196375.0,61.0316,61.1706,61.0131,61.1613,196375.0
2021-12-14 11:30:00,66.01,66.01,65.85,65.88,271129.0,61.1521,61.1521,61.0039,61.0316,271129.0
2021-12-14 12:00:00,65.88,65.92,65.82,65.91,145769.0,61.0316,61.0687,60.9761,61.0594,145769.0
2021-12-14 12:30:00,65.92,65.92,65.78,65.78,138516.0,61.0687,61.0687,60.939,60.939,138516.0
2021-12-14 13:00:00,65.78,65.82,65.75,65.8,100700.0,60.939,60.9761,60.9112,60.9575,100700.0
2021-12-14 13:30:00,65.8,65.83,65.74,65.77,101630.0,60.9575,60.9853,60.9019,60.9297,101630.0
2021-12-14 14:00:00,65.79,65.87,65.79,65.85,87539.0,60.9483,61.0224,60.9483,61.0039,87539.0
2021-12-14 14:30:00,65.85,65.95,65.85,65.94,99767.0,61.0039,61.0965,61.0039,61.0872,99767.0
2021-12-14 15:00:00,65.95,66.03,65.95,66.02,120991.0,61.0965,61.1706,61.0965,61.1613,120991.0
2021-12-14 15:30:00,66.02,66.09,65.87,65.98,1323418.0,61.1613,61.2262,61.0224,61.1243,1323418.0
2021-12-15 09:30:00,66.05,66.28,66.05,66.13,802286.0,61.1891,61.4022,61.1891,61.2632,802286.0
2021-12-15 10:00:00,66.13,66.23,66.09,66.22,405681.0,61.2632,61.3559,61.2262,61.3466,405681.0
2021-12-15 10:30:00,66.22,66.29,66.21,66.28,351628.0,61.3466,61.4115,61.3374,61.4022,351628.0
2021-12-15 11:00:00,66.28,66.32,66.23,66.29,162908.0,61.4022,61.4393,61.3559,61.4115,162908.0
2021-12-15 11:30:00,66.28,66.44,66.26,66.4,223197.0,61.4022,61.5504,61.3837,61.5134,223197.0
2021-12-15 12:00:00,66.4,66.48,66.38,66.48,132475.0,61.5134,61.5875,61.4948,61.5875,132475.0
2021-12-15 12:30:00,66.48,66.52,66.42,66.49,146731.0,61.5875,61.6245,61.5319,61.5968,146731.0
2021-12-15 13:00:00,66.49,66.51,66.43,66.45,192547.0,61.5968,61.6153,61.5412,61.5597,192547.0
2021-12-15 13:30:00,66.45,66.49,66.33,66.4,200387.0,61.5597,61.5968,61.4485,61.5134,200387.0
2021-12-15 14:00:00,66.38,66.58,66.17,66.4,1325224.0,61.4948,61.6801,61.3003,61.5134,1325224.0
2021-12-15 14:30:00,66.4,66.59,66.38,66.46,954477.0,61.5134,61.6894,61.4948,61.569,954477.0
2021-12-15 15:00:00,66.47,66.87,66.47,66.87,873959.0,61.5782,61.9488,61.5782,61.9488,873959.0
2021-12-15 15:30:00,66.87,66.88,66.6,66.84,2180492.0,61.9488,61.9581,61.6987,61.921,2180492.0
2021-12-16 09:30:00,67.0,67.24,66.96,67.2,472980.0,62.0692,62.2916,62.0322,62.2545,472980.0
2021-12-16 10:00:00,67.2,67.33,67.2,67.3,434460.0,62.2545,62.3749,62.2545,62.3471,434460.0
2021-12-16 10:30:00,67.3,67.47,67.29,67.46,276986.0,62.3471,62.5046,62.3379,62.4954,276986.0
2021-12-16 11:00:00,67.46,67.51,67.39,67.43,364318.0,62.4954,62.5417,62.4305,62.4676,364318.0
2021-12-16 11:30:00,67.43,67.48,67.41,67.47,175157.0,62.4676,62.5139,62.449,62.5046,175157.0
2021-12-16 12:00:00,67.47,67.54,67.4,67.5,168098.0,62.5046,62.5695,62.4398,62.5324,168098.0
2021-12-16 12:30:00,67.49,67.54,67.42,67.43,188299.0,62.5232,62.5695,62.4583,62.4676,188299.0
2021-12-16 13:00:00,67.44,67.46,67.38,67.39,94961.0,62.4768,62.4954,62.4213,62.4305,94961.0
2021-12-16 13:30:00,67.39,67.4,67.31,67.39,170953.0,62.4305,62.4398,62.3564,62.4305,170953.0
2021-12-16 14:00:00,67.38,67.43,67.34,67.35,177444.0,62.4213,62.4676,62.3842,62.3935,177444.0
2021-12-16 14:30:00,67.36,67.42,67.11,67.23,319780.0,62.4027,62.4583,62.1711,62.2823,319780.0
2021-12-16 15:00:00,67.23,67.4,67.13,67.36,444616.0,62.2823,62.4398,62.1897,62.4027,444616.0
2021-12-16 15:30:00,67.36,67.53,67.29,67.4,1497639.0,62.4027,62.5602,62.3379,62.4398,1497639.0
2021-12-17 09:30:00,67.34,67.4,67.09,67.12,261948.0,62.3842,62.4398,62.1526,62.1804,261948.0
2021-12-17 10:00:00,67.11,67.15,66.94,66.94,539782.0,62.1711,62.2082,62.0136,62.0136,539782.0
2021-12-17 10:30:00,66.94,67.29,66.91,67.25,411799.0,62.0136,62.3379,61.9858,62.3008,411799.0
2021-12-17 11:00:00,67.25,67.37,67.18,67.2,347474.0,62.3008,62.412,62.236,62.2545,347474.0
2021-12-17 11:30:00,67.2,67.22,66.87,66.97,545459.0,62.2545,62.273,61.9488,62.0414,545459.0
2021-12-17 12:00:00,66.97,67.07,66.85,67.06,238385.0,62.0414,62.1341,61.9303,62.1248,238385.0
2021-12-17 12:30:00,67.06,67.17,67.06,67.11,214202.0,62.1248,62.2267,62.1248,62.1711,214202.0
2021-12-17 13:00:00,67.11,67.18,67.0,67.18,326075.0,62.1711,62.236,62.0692,62.236,326075.0
2021-12-17 13:30:00,67.17,67.29,67.14,67.27,119747.0,62.2267,62.3379,62.1989,62.3193,119747.0
2021-12-17 14:00:00,67.27,67.28,67.02,67.05,105105.0,62.3193,62.3286,62.0877,62.1155,105105.0
2021-12-17 14:30:00,67.06,67.07,66.95,67.01,67320.0,62.1248,62.1341,62.0229,62.0785,67320.0
2021-12-17 15:00:00,67.01,67.09,66.86,66.88,184679.0,62.0785,62.1526,61.9395,61.9581,184679.0
2021-12-17 15:30:00,66.91,66.92,66.49,66.55,1304737.0,61.9858,61.9951,61.5968,61.6523,1304737.0
2021-12-20 09:30:00,66.0,66.2,65.71,65.88,798068.0,61.2363,61.4219,60.9673,61.125,798068.0
2021-12-20 10:00:00,65.88,66.0,65.56,65.59,519059.0,61.125,61.2363,60.8281,60.8559,519059.0
2021-12-20 10:30:00,65.59,65.8,65.59,65.69,266942.0,60.8559,61.0508,60.8559,60.9487,266942.0
2021-12-20 11:00:00,65.68,65.9,65.67,65.83,271587.0,60.9394,61.1436,60.9302,61.0786,271587.0
2021-12-20 11:30:00,65.83,65.89,65.71,65.89,540873.0,61.0786,61.1343,60.9673,61.1343,540873.0
2021-12-20 12:00:00,65.88,65.9,65.79,65.84,279338.0,61.125,61.1436,61.0415,61.0879,279338.0
2021-12-20 12:30:00,65.84,65.9,65.72,65.81,218757.0,61.0879,61.1436,60.9766,61.0601,218757.0
2021-12-20 13:00:00,65.81,65.99,65.79,65.98,223263.0,61.0601,61.2271,61.0415,61.2178,223263.0
2021-12-20 13:30:00,65.97,66.15,65.95,66.09,320363.0,61.2085,61.3755,61.1899,61.3198,320363.0
2021-12-20 14:00:00,66.09,66.15,66.04,66.09,507355.0,61.3198,61.3755,61.2735,61.3198,507355.0
2021-12-20 14:30:00,66.09,66.15,66.0,66.07,525612.0,61.3198,61.3755,61.2363,61.3013,525612.0
2021-12-20 15:00:00,66.07,66.18,66.06,66.16,482882.0,61.3013,61.4033,61.292,61.3848,482882.0
2021-12-20 15:30:00,66.16,66.33,66.09,66.26,1346583.0,61.3848,61.5425,61.3198,61.4776,1346583.0
2021-12-21 09:30:00,66.52,66.57,66.3,66.34,657365.0,61.7188,61.7652,61.5147,61.5518,657365.0
2021-12-21 10:00:00,66.34,66.43,66.18,66.29,392468.0,61.5518,61.6353,61.4033,61.5054,392468.0
2021-12-21 10:30:00,66.29,66.33,66.16,66.18,210227.0,61.5054,61.5425,61.3848,61.4033,210227.0
2021-12-21 11:00:00,66.18,66.18,66.06,66.07,188008.0,61.4033,61.4033,61.292,61.3013,188008.0
2021-12-21 11:30:00,66.08,66.38,66.08,66.32,175183.0,61.3106,61.5889,61.3106,61.5332,175183.0
2021-12-21 12:00:00,66.33,66.48,66.31,66.45,94694.0,61.5425,61.6817,61.524,61.6539,94694.0
2021-12-21 12:30:00,66.46,66.57,66.46,66.54,99943.0,61.6631,61.7652,61.6631,61.7374,99943.0
2021-12-21 13:00:00,66.53,66.54,66.43,66.46,72205.0,61.7281,61.7374,61.6353,61.6631,72205.0
2021-12-21 13:30:00,66.48,66.5,66.44,66.45,204418.0,61.6817,61.7003,61.6446,61.6539,204418.0
2021-12-21 14:00:00,66.44,66.46,66.25,66.3,349077.0,61.6446,61.6631,61.4683,61.5147,349077.0
2021-12-21 14:30:00,66.3,66.32,66.21,66.27,191469.0,61.5147,61.5332,61.4312,61.4869,191469.0
2021-12-21 15:00:00,66.27,66.4,66.21,66.33,202240.0,61.4869,61.6075,61.4312,61.5425,202240.0
2021-12-21 15:30:00,66.32,66.36,66.15,66.34,860667.0,61.5332,61.5704,61.3755,61.5518,860667.0
2021-12-22 09:30:00,66.32,66.55,66.29,66.31,386863.0,61.5332,61.7466,61.5054,61.524,386863.0
2021-12-22 10:00:00,66.32,66.49,66.32,66.46,288442.0,61.5332,61.691,61.5332,61.6631,288442.0
2021-12-22 10:30:00,66.45,66.73,66.42,66.7,362072.0,61.6539,61.9137,61.626,61.8858,362072.0
2021-12-22 11:00:00,66.7,66.73,66.62,66.66,250367.0,61.8858,61.9137,61.8116,61.8487,250367.0
2021-12-22 11:30:00,66.66,66.7,66.61,66.64,76157.0,61.8487,61.8858,61.8023,61.8301,76157.0
2021-12-22 12:00:00,66.64,66.7,66.61,66.67,135110.0,61.8301,61.8858,61.8023,61.858,135110.0
2021-12-22 12:30:00,66.67,66.75,66.64,66.73,72669.0,61.858,61.9322,61.8301,61.9137,72669.0
2021-12-22 13:00:00,66.73,66.73,66.68,66.71,70010.0,61.9137,61.9137,61.8673,61.8951,70010.0
2021-12-22 13:30:00,66.71,66.73,66.66,66.67,112433.0,61.8951,61.9137,61.8487,61.858,112433.0
2021-12-22 14:00:00,66.67,66.68,66.62,66.64,160958.0,61.858,61.8673,61.8116,61.8301,160958.0
2021-12-22 14:30:00,66.64,66.66,66.56,66.63,135076.0,61.8301,61.8487,61.7559,61.8209,135076.0
2021-12-22 15:00:00,66.62,66.7,66.61,66.68,123056.0,61.8116,61.8858,61.8023,61.8673,123056.0
2021-12-22 15:30:00,66.67,66.86,66.65,66.84,1147626.0,61.858,62.0343,61.8394,62.0157,1147626.0
2021-12-23 09:30:00,66.98,67.2,66.97,67.17,327764.0,62.1456,62.3497,62.1363,62.3219,327764.0
2021-12-23 10:00:00,67.17,67.23,67.15,67.17,153099.0,62.3219,62.3776,62.3033,62.3219,153099.0
2021-12-23 10:30:00,67.17,67.19,67.11,67.18,195628.0,62.3219,62.3405,62.2662,62.3312,195628.0
2021-12-23 11:00:00,67.18,67.23,67.1,67.1,80157.0,62.3312,62.3776,62.2569,62.2569,80157.0
2021-12-23 11:30:00,67.11,67.16,67.09,67.15,483102.0,62.2662,62.3126,62.2477,62.3033,483102.0
2021-12-23 12:00:00,67.14,67.14,66.99,67.02,64170.0,62.2941,62.2941,62.1549,62.1827,64170.0
2021-12-23 12:30:00,67.02,67.04,66.98,67.0,130089.0,62.1827,62.2013,62.1456,62.1642,130089.0
2021-12-23 13:00:00,67.0,67.01,66.91,66.96,110624.0,62.1642,62.1734,62.0807,62.1271,110624.0
2021-12-23 13:30:00,66.96,67.04,66.94,67.03,147906.0,62.1271,62.2013,62.1085,62.192,147906.0
2021-12-23 14:00:00,67.03,67.09,67.02,67.09,87321.0,62.192,62.2477,62.1827,62.2477,87321.0
2021-12-23 14:30:00,67.08,67.17,67.07,67.15,55839.0,62.2384,62.3219,62.2291,62.3033,55839.0
2021-12-23 15:00:00,67.15,67.17,67.11,67.13,120837.0,62.3033,62.3219,62.2662,62.2848,120837.0
2021-12-23 15:30:00,67.12,67.21,66.99,67.01,1410167.0,62.2755,62.359,62.1549,62.1734,1410167.0
2021-12-27 09:30:00,67.18,67.3,67.1,67.23,337170.0,62.3312,62.4425,62.2569,62.3776,337170.0
2021-12-27 10:00:00,67.23,67.32,67.22,67.31,296161.0,62.3776,62.4611,62.3683,62.4518,296161.0
2021-12-27 10:30:00,67.31,67.38,67.29,67.35,142474.0,62.4518,62.5167,62.4332,62.4889,142474.0
2021-12-27 11:00:00,67.36,67.4,67.35,67.39,91957.0,62.4982,62.5353,62.4889,62.526,91957.0
2021-12-27 11:30:00,67.39,67.46,67.39,67.45,67477.0,62.526,62.591,62.526,62.5817,67477.0
2021-12-27 12:00:00,67.45,67.51,67.44,67.47,145727.0,62.5817,62.6374,62.5724,62.6002,145727.0
2021-12-27 12:30:00,67.47,67.51,67.43,67.48,52940.0,62.6002,62.6374,62.5631,62.6095,52940.0
2021-12-27 13:00:00,67.48,67.52,67.46,67.5,87733.0,62.6095,62.6466,62.591,62.6281,87733.0
2021-12-27 13:30:00,67.5,67.55,67.49,67.54,99745.0,62.6281,62.6745,62.6188,62.6652,99745.0
2021-12-27 14:00:00,67.54,67.58,67.52,67.58,62227.0,62.6652,62.7023,62.6466,62.7023,62227.0
2021-12-27 14:30:00,67.58,67.61,67.53,67.56,82058.0,62.7023,62.7301,62.6559,62.6837,82058.0
2021-12-27 15:00:00,67.56,67.64,67.52,67.64,84503.0,62.6837,62.758,62.6466,62.758,84503.0
2021-12-27 15:30:00,67.64,67.8,67.64,67.8,788024.0,62.758,62.9064,62.758,62.9064,788024.0
2021-12-28 09:30:00,67.81,67.98,67.79,67.97,577496.0,62.9157,63.0734,62.8971,63.0642,577496.0
2021-12-28 10:00:00,67.97,68.07,67.92,68.0,267513.0,63.0642,63.1569,63.0178,63.092,267513.0
2021-12-28 10:30:00,68.0,68.05,67.95,68.04,246510.0,63.092,63.1384,63.0456,63.1291,246510.0
2021-12-28 11:00:00,68.03,68.16,68.03,68.12,111326.0,63.1198,63.2404,63.1198,63.2033,111326.0
2021-12-28 11:30:00,68.13,68.14,68.08,68.12,61842.0,63.2126,63.2219,63.1662,63.2033,61842.0
2021-12-28 12:00:00,68.12,68.13,68.01,68.01,141691.0,63.2033,63.2126,63.1013,63.1013,141691.0
2021-12-28 12:30:00,68.03,68.04,67.96,68.03,182515.0,63.1198,63.1291,63.0549,63.1198,182515.0
2021-12-28 13:00:00,68.03,68.07,68.01,68.05,377832.0,63.1198,63.1569,63.1013,63.1384,377832.0
2021-12-28 13:30:00,68.04,68.11,68.03,68.11,48951.0,63.1291,63.194,63.1198,63.194,48951.0
2021-12-28 14:00:00,68.11,68.11,68.01,68.02,102807.0,63.194,63.194,63.1013,63.1105,102807.0
2021-12-28 14:30:00,68.02,68.07,68.0,68.06,207606.0,63.1105,63.1569,63.092,63.1477,207606.0
2021-12-28 15:00:00,68.06,68.09,68.02,68.05,77633.0,63.1477,63.1755,63.1105,63.1384,77633.0
2021-12-28 15:30:00,68.05,68.14,67.99,68.14,1444711.0,63.1384,63.2219,63.0827,63.2219,1444711.0
2021-12-29 09:30:00,68.19,68.39,68.16,68.31,375587.0,63.2683,63.4538,63.2404,63.3796,375587.0
2021-12-29 10:00:00,68.32,68.42,68.28,68.28,241294.0,63.3889,63.4817,63.3518,63.3518,241294.0
2021-12-29 10:30:00,68.28,68.36,68.27,68.27,152810.0,63.3518,63.426,63.3425,63.3425,152810.0
2021-12-29 11:00:00,68.29,68.3,68.19,68.28,80983.0,63.3611,63.3703,63.2683,63.3518,80983.0
2021-12-29 11:30:00,68.28,68.4,68.28,68.36,47508.0,63.3518,63.4631,63.3518,63.426,47508.0
2021-12-29 12:00:00,68.35,68.36,68.31,68.34,32742.0,63.4167,63.426,63.3796,63.4074,32742.0
2021-12-29 12:30:00,68.35,68.39,68.34,68.38,121949.0,63.4167,63.4538,63.4074,63.4446,121949.0
2021-12-29 13:00:00,68.41,68.42,68.39,68.4,26352.0,63.4724,63.4817,63.4538,63.4631,26352.0
2021-12-29 13:30:00,68.39,68.47,68.38,68.46,61979.0,63.4538,63.5281,63.4446,63.5188,61979.0
2021-12-29 14:00:00,68.46,68.48,68.43,68.43,64497.0,63.5188,63.5373,63.491,63.491,64497.0
2021-12-29 14:30:00,68.43,68.45,68.41,68.43,62173.0,63.491,63.5095,63.4724,63.491,62173.0
2021-12-29 15:00:00,68.43,68.58,68.42,68.57,67519.0,63.491,63.6301,63.4817,63.6208,67519.0
2021-12-29 15:30:00,68.57,68.63,68.49,68.51,1024707.0,63.6208,63.6765,63.5466,63.5652,1024707.0
2021-12-30 09:30:00,68.68,68.71,68.49,68.5,348873.0,63.7229,63.7507,63.5466,63.5559,348873.0
2021-12-30 10:00:00,68.49,68.53,68.42,68.47,164181.0,63.5466,63.5837,63.4817,63.5281,164181.0
2021-12-30 10:30:00,68.47,68.47,68.36,68.4,86851.0,63.5281,63.5281,63.426,63.4631,86851.0
2021-12-30 11:00:00,68.4,68.45,68.36,68.42,55095.0,63.4631,63.5095,63.426,63.4817,55095.0
2021-12-30 11:30:00,68.42,68.45,68.37,68.38,113504.0,63.4817,63.5095,63.4353,63.4446,113504.0
2021-12-30 12:00:00,68.39,68.4,68.33,68.4,58074.0,63.4538,63.4631,63.3982,63.4631,58074.0
2021-12-30 12:30:00,68.4,68.45,68.39,68.44,63117.0,63.4631,63.5095,63.4538,63.5002,63117.0
2021-12-30 13:00:00,68.45,68.47,68.41,68.42,46640.0,63.5095,63.5281,63.4724,63.4817,46640.0
2021-12-30 13:30:00,68.42,68.52,68.4,68.51,47726.0,63.4817,63.5745,63.4631,63.5652,47726.0
2021-12-30 14:00:00,68.51,68.54,68.5,68.54,116510.0,63.5652,63.593,63.5559,63.593,116510.0
2021-12-30 14:30:00,68.53,68.58,68.53,68.55,33671.0,63.5837,63.6301,63.5837,63.6023,33671.0
2021-12-30 15:00:00,68.55,68.61,68.5,68.55,109880.0,63.6023,63.658,63.5559,63.6023,109880.0
2021-12-30 15:30:00,68.54,68.56,68.37,68.42,1323573.0,63.593,63.6116,63.4353,63.4817,1323573.0
2021-12-31 09:30:00,68.37,68.5,68.34,68.34,401746.0,63.4353,63.5559,63.4074,63.4074,401746.0
2021-12-31 10:00:00,68.34,68.54,68.34,68.52,302246.0,63.4074,63.593,63.4074,63.5745,302246.0
2021-12-31 10:30:00,68.52,68.52,68.4,68.49,181550.0,63.5745,63.5745,63.4631,63.5466,181550.0
2021-12-31 11:00:00,68.5,68.55,68.38,68.39,178680.0,63.5559,63.6023,63.4446,63.4538,178680.0
2021-12-31 11:30:00,68.39,68.42,68.36,68.37,131914.0,63.4538,63.4817,63.426,63.4353,131914.0
2021-12-31 12:00:00,68.37,68.44,68.36,68.42,146284.0,63.4353,63.5002,63.426,63.4817,146284.0
2021-12-31 12:30:00,68.42,68.6,68.41,68.59,41014.0,63.4817,63.6487,63.4724,63.6394,41014.0
2021-12-31 13:00:00,68.6,68.66,68.59,68.66,39950.0,63.6487,63.7044,63.6394,63.7044,39950.0
2021-12-31 13:30:00,68.66,68.67,68.58,68.66,47793.0,63.7044,63.7136,63.6301,63.7044,47793.0
2021-12-31 14:00:00,68.67,68.75,68.64,68.67,211358.0,63.7136,63.7879,63.6858,63.7136,211358.0
2021-12-31 14:30:00,68.7,68.74,68.67,68.67,104056.0,63.7415,63.7786,63.7136,63.7136,104056.0
2021-12-31 15:00:00,68.69,68.78,68.67,68.77,75612.0,63.7322,63.8157,63.7136,63.8064,75612.0
2021-12-31 15:30:00,68.77,68.86,68.59,68.61,1016779.0,63.8064,63.8899,63.6394,63.658,1016779.0
2022-01-03 09:30:00,68.54,68.57,67.91,67.93,551012.0,63.593,63.6208,63.0085,63.027,551012.0
2022-01-03 10:00:00,67.93,67.96,67.74,67.84,461055.0,63.027,63.0549,62.8508,62.9435,461055.0
2022-01-03 10:30:00,67.84,67.84,67.52,67.6,6674129.0,62.9435,62.9435,62.6466,62.7209,6674129.0
2022-01-03 11:00:00,67.6,67.6,67.44,67.45,670553.0,62.7209,62.7209,62.5724,62.5817,670553.0
2022-01-03 11:30:00,67.45,67.57,67.34,67.57,1139392.0,62.5817,62.693,62.4796,62.693,1139392.0
2022-01-03 12:00:00,67.56,67.72,67.54,67.69,254473.0,62.6837,62.8322,62.6652,62.8044,254473.0
2022-01-03 12:30:00,67.7,67.7,67.47,67.48,222551.0,62.8136,62.8136,62.6002,62.6095,222551.0
2022-01-03 13:00:00,67.48,67.63,67.43,67.62,269937.0,62.6095,62.7487,62.5631,62.7394,269937.0
2022-01-03 13:30:00,67.62,67.72,67.53,67.72,277487.0,62.7394,62.8322,62.6559,62.8322,277487.0
2022-01-03 14:00:00,67.72,67.82,67.7,67.78,449033.0,62.8322,62.925,62.8136,62.8879,449033.0
2022-01-03 14:30:00,67.79,67.9,67.77,67.82,190493.0,62.8971,62.9992,62.8786,62.925,190493.0
2022-01-03 15:00:00,67.82,67.83,67.75,67.81,167213.0,62.925,62.9343,62.86,62.9157,167213.0
2022-01-03 15:30:00,67.81,68.0,67.77,67.96,1085054.0,62.9157,63.092,62.8786,63.0549,1085054.0
2022-01-04 09:30:00,67.97,68.1,67.88,67.97,656994.0,63.0642,63.1848,62.9806,63.0642,656994.0
2022-01-04 10:00:00,67.96,68.16,67.96,68.06,306185.0,63.0549,63.2404,63.0549,63.1477,306185.0
2022-01-04 10:30:00,68.07,68.32,68.04,68.32,389756.0,63.1569,63.3889,63.1291,63.3889,389756.0
2022-01-04 11:00:00,68.33,68.42,68.22,68.35,494050.0,63.3982,63.4817,63.2961,63.4167,494050.0
2022-01-04 11:30:00,68.34,68.39,68.23,68.32,214326.0,63.4074,63.4538,63.3054,63.3889,214326.0
2022-01-04 12:00:00,68.31,68.36,68.21,68.21,163978.0,63.3796,63.426,63.2868,63.2868,163978.0
2022-01-04 12:30:00,68.2,68.21,68.08,68.11,171705.0,63.2776,63.2868,63.1662,63.194,171705.0
2022-01-04 13:00:00,68.11,68.17,68.09,68.12,82880.0,63.194,63.2497,63.1755,63.2033,82880.0
2022-01-04 13:30:00,68.12,68.13,67.96,68.0,247212.0,63.2033,63.2126,63.0549,63.092,247212.0
2022-01-04 14:00:00,68.0,68.13,67.99,68.12,85941.0,63.092,63.2126,63.0827,63.2033,85941.0
2022-01-04 14:30:00,68.14,68.19,68.12,68.14,154193.0,63.2219,63.2683,63.2033,63.2219,154193.0
2022-01-04 15:00:00,68.14,68.2,68.12,68.15,204794.0,63.2219,63.2776,63.2033,63.2312,204794.0
2022-01-04 15:30:00,68.15,68.22,68.02,68.02,668879.0,63.2312,63.2961,63.1105,63.1105,668879.0
2022-01-05 09:30:00,68.04,68.19,67.98,68.0,1045897.0,63.1291,63.2683,63.0734,63.092,1045897.0
2022-01-05 10:00:00,68.0,68.22,67.84,68.21,565161.0,63.092,63.2961,62.9435,63.2868,565161.0
2022-01-05 10:30:00,68.21,68.36,68.17,68.21,383486.0,63.2868,63.426,63.2497,63.2868,383486.0
2022-01-05 11:00:00,68.21,68.24,68.11,68.23,252704.0,63.2868,63.3147,63.194,63.3054,252704.0
2022-01-05 11:30:00,68.22,68.26,68.17,68.24,266385.0,63.2961,63.3332,63.2497,63.3147,266385.0
2022-01-05 12:00:00,68.24,68.34,68.24,68.34,170537.0,63.3147,63.4074,63.3147,63.4074,170537.0
2022-01-05 12:30:00,68.34,68.37,68.31,68.36,260024.0,63.4074,63.4353,63.3796,63.426,260024.0
2022-01-05 13:00:00,68.35,68.38,68.25,68.26,194795.0,63.4167,63.4446,63.3239,63.3332,194795.0
2022-01-05 13:30:00,68.27,68.34,68.24,68.3,155667.0,63.3425,63.4074,63.3147,63.3703,155667.0
2022-01-05 14:00:00,68.29,68.33,67.99,68.07,958525.0,63.3611,63.3982,63.0827,63.1569,958525.0
2022-01-05 14:30:00,68.07,68.09,67.87,67.94,521827.0,63.1569,63.1755,62.9714,63.0363,521827.0
2022-01-05 15:00:00,67.94,67.97,67.79,67.88,537166.0,63.0363,63.0642,62.8971,62.9806,537166.0
2022-01-05 15:30:00,67.88,67.93,67.62,67.63,2069185.0,62.9806,63.027,62.7394,62.7487,2069185.0
2022-01-06 09:30:00,67.66,67.71,67.47,67.52,980130.0,62.7765,62.8229,62.6002,62.6466,980130.0
2022-01-06 10:00:00,67.51,67.81,67.51,67.69,646759.0,62.6374,62.9157,62.6374,62.8044,646759.0
2022-01-06 10:30:00,67.69,67.92,67.6,67.61,726916.0,62.8044,63.0178,62.7209,62.7301,726916.0
2022-01-06 11:00:00,67.61,67.66,67.51,67.58,587971.0,62.7301,62.7765,62.6374,62.7023,587971.0
2022-01-06 11:30:00,67.58,67.72,67.57,67.68,407386.0,62.7023,62.8322,62.693,62.7951,407386.0
2022-01-06 12:00:00,67.67,67.81,67.63,67.8,255512.0,62.7858,62.9157,62.7487,62.9064,255512.0
2022-01-06 12:30:00,67.8,67.86,67.77,67.77,269224.0,62.9064,62.9621,62.8786,62.8786,269224.0
2022-01-06 13:00:00,67.77,67.81,67.73,67.76,181348.0,62.8786,62.9157,62.8415,62.8693,181348.0
2022-01-06 13:30:00,67.76,67.77,67.62,67.66,197727.0,62.8693,62.8786,62.7394,62.7765,197727.0
2022-01-06 14:00:00,67.67,67.72,67.59,67.7,305220.0,62.7858,62.8322,62.7116,62.8136,305220.0
2022-01-06 14:30:00,67.7,67.8,67.7,67.78,214782.0,62.8136,62.9064,62.8136,62.8879,214782.0
2022-01-06 15:00:00,67.78,67.79,67.54,67.6,300923.0,62.8879,62.8971,62.6652,62.7209,300923.0
2022-01-06 15:30:00,67.59,67.63,67.47,67.55,841475.0,62.7116,62.7487,62.6002,62.6745,841475.0
2022-01-07 09:30:00,67.47,67.47,67.28,67.42,908677.0,62.6002,62.6002,62.424,62.5539,908677.0
2022-01-07 10:00:00,67.43,67.66,67.41,67.56,399090.0,62.5631,62.7765,62.5446,62.6837,399090.0
2022-01-07 10:30:00,67.55,67.61,67.48,67.51,591837.0,62.6745,62.7301,62.6095,62.6374,591837.0
2022-01-07 11:00:00,67.51,67.59,67.47,67.56,425052.0,62.6374,62.7116,62.6002,62.6837,425052.0
2022-01-07 11:30:00,67.56,67.72,67.5,67.71,367106.0,62.6837,62.8322,62.6281,62.8229,367106.0
2022-01-07 12:00:00,67.71,67.72,67.59,67.63,215278.0,62.8229,62.8322,62.7116,62.7487,215278.0
2022-01-07 12:30:00,67.63,67.67,67.56,67.59,143476.0,62.7487,62.7858,62.6837,62.7116,143476.0
2022-01-07 13:00:00,67.59,67.64,67.56,67.62,146058.0,62.7116,62.758,62.6837,62.7394,146058.0
2022-01-07 13:30:00,67.62,67.69,67.61,67.65,169987.0,62.7394,62.8044,62.7301,62.7672,169987.0
2022-01-07 14:00:00,67.66,67.76,67.66,67.69,204245.0,62.7765,62.8693,62.7765,62.8044,204245.0
2022-01-07 14:30:00,67.68,67.73,67.63,67.68,189318.0,62.7951,62.8415,62.7487,62.7951,189318.0
2022-01-07 15:00:00,67.68,67.72,67.6,67.63,312837.0,62.7951,62.8322,62.7209,62.7487,312837.0
2022-01-07 15:30:00,67.62,67.67,67.49,67.49,915624.0,62.7394,62.7858,62.6188,62.6188,915624.0
2022-01-10 09:30:00,67.39,67.42,67.02,67.18,929506.0,62.526,62.5539,62.1827,62.3312,929506.0
2022-01-10 10:00:00,67.17,67.22,66.97,67.04,651094.0,62.3219,62.3683,62.1363,62.2013,651094.0
2022-01-10 10:30:00,67.05,67.17,66.93,67.0,480933.0,62.2106,62.3219,62.0992,62.1642,480933.0
2022-01-10 11:00:00,67.0,67.09,66.94,66.96,361848.0,62.1642,62.2477,62.1085,62.1271,361848.0
2022-01-10 11:30:00,66.96,66.96,66.77,66.87,405927.0,62.1271,62.1271,61.9508,62.0435,405927.0
2022-01-10 12:00:00,66.87,66.93,66.8,66.91,189359.0,62.0435,62.0992,61.9786,62.0807,189359.0
2022-01-10 12:30:00,66.91,67.05,66.9,66.95,404318.0,62.0807,62.2106,62.0714,62.1178,404318.0
2022-01-10 13:00:00,66.95,67.04,66.94,67.01,402030.0,62.1178,62.2013,62.1085,62.1734,402030.0
2022-01-10 13:30:00,66.99,67.14,66.93,67.14,351303.0,62.1549,62.2941,62.0992,62.2941,351303.0
2022-01-10 14:00:00,67.14,67.25,67.12,67.16,366797.0,62.2941,62.3961,62.2755,62.3126,366797.0
2022-01-10 14:30:00,67.16,67.18,67.01,67.1,619723.0,62.3126,62.3312,62.1734,62.2569,619723.0
2022-01-10 15:00:00,67.11,67.14,66.91,66.96,527139.0,62.2662,62.2941,62.0807,62.1271,527139.0
2022-01-10 15:30:00,66.96,67.19,66.9,67.17,1637238.0,62.1271,62.3405,62.0714,62.3219,1637238.0
2022-01-11 09:30:00,67.19,67.23,66.47,66.53,854042.0,62.3405,62.3776,61.6724,61.7281,854042.0
2022-01-11 10:00:00,66.53,66.68,66.5,66.58,675447.0,61.7281,61.8673,61.7003,61.7745,675447.0
2022-01-11 10:30:00,66.58,66.65,66.48,66.57,589703.0,61.7745,61.8394,61.6817,61.7652,589703.0
2022-01-11 11:00:00,66.58,66.67,66.51,66.56,1155913.0,61.7745,61.858,61.7095,61.7559,1155913.0
2022-01-11 11:30:00,66.56,66.72,66.55,66.63,437881.0,61.7559,61.9044,61.7466,61.8209,437881.0
2022-01-11 12:00:00,66.63,66.72,66.6,66.69,264020.0,61.8209,61.9044,61.793,61.8765,264020.0
2022-01-11 12:30:00,66.69,66.79,66.68,66.79,136125.0,61.8765,61.9693,61.8673,61.9693,136125.0
2022-01-11 13:00:00,66.78,66.89,66.74,66.89,306717.0,61.96,62.0621,61.9229,62.0621,306717.0
2022-01-11 13:30:00,66.89,66.92,66.86,66.88,148679.0,62.0621,62.0899,62.0343,62.0528,148679.0
2022-01-11 14:00:00,66.87,66.87,66.76,66.81,296277.0,62.0435,62.0435,61.9415,61.9879,296277.0
2022-01-11 14:30:00,66.81,66.91,66.81,66.91,390661.0,61.9879,62.0807,61.9879,62.0807,390661.0
2022-01-11 15:00:00,66.91,67.03,66.91,67.02,242896.0,62.0807,62.192,62.0807,62.1827,242896.0
2022-01-11 15:30:00,67.02,67.05,66.95,67.05,961106.0,62.1827,62.2106,62.1178,62.2106,961106.0
2022-01-12 09:30:00,67.08,67.1,66.88,67.06,831983.0,62.2384,62.2569,62.0528,62.2198,831983.0
2022-01-12 10:00:00,67.07,67.19,67.01,67.1,459157.0,62.2291,62.3405,62.1734,62.2569,459157.0
2022-01-12 10:30:00,67.11,67.16,66.95,67.13,304701.0,62.2662,62.3126,62.1178,62.2848,304701.0
2022-01-12 11:00:00,67.13,67.15,66.98,67.07,358863.0,62.2848,62.3033,62.1456,62.2291,358863.0
2022-01-12 11:30:00,67.08,67.16,67.08,67.14,232787.0,62.2384,62.3126,62.2384,62.2941,232787.0
2022-01-12 12:00:00,67.13,67.14,67.07,67.08,208112.0,62.2848,62.2941,62.2291,62.2384,208112.0
2022-01-12 12:30:00,67.08,67.12,67.02,67.1,141287.0,62.2384,62.2755,62.1827,62.2569,141287.0
2022-01-12 13:00:00,67.1,67.15,67.04,67.05,102598.0,62.2569,62.3033,62.2013,62.2106,102598.0
2022-01-12 13:30:00,67.05,67.07,66.97,66.97,166159.0,62.2106,62.2291,62.1363,62.1363,166159.0
2022-01-12 14:00:00,66.97,67.07,66.94,67.06,192199.0,62.1363,62.2291,62.1085,62.2198,192199.0
2022-01-12 14:30:00,67.07,67.08,67.01,67.05,234031.0,62.2291,62.2384,62.1734,62.2106,234031.0
2022-01-12 15:00:00,67.05,67.06,66.97,67.02,293808.0,62.2106,62.2198,62.1363,62.1827,293808.0
2022-01-12 15:30:00,67.01,67.21,66.99,67.14,1003000.0,62.1734,62.359,62.1549,62.2941,1003000.0
2022-01-13 09:30:00,67.19,67.22,67.03,67.08,649464.0,62.3405,62.3683,62.192,62.2384,649464.0
2022-01-13 10:00:00,67.08,67.16,67.01,67.15,244874.0,62.2384,62.3126,62.1734,62.3033,244874.0
2022-01-13 10:30:00,67.18,67.31,67.18,67.28,549367.0,62.3312,62.4518,62.3312,62.424,549367.0
2022-01-13 11:00:00,67.28,67.3,67.19,67.28,432045.0,62.424,62.4425,62.3405,62.424,432045.0
2022-01-13 11:30:00,67.28,67.31,67.23,67.29,201459.0,62.424,62.4518,62.3776,62.4332,201459.0
2022-01-13 12:00:00,67.29,67.3,67.04,67.13,381161.0,62.4332,62.4425,62.2013,62.2848,381161.0
2022-01-13 12:30:00,67.12,67.18,67.08,67.11,382175.0,62.2755,62.3312,62.2384,62.2662,382175.0
2022-01-13 13:00:00,67.11,67.24,67.07,67.22,346954.0,62.2662,62.3868,62.2291,62.3683,346954.0
2022-01-13 13:30:00,67.21,67.21,67.07,67.12,172063.0,62.359,62.359,62.2291,62.2755,172063.0
2022-01-13 14:00:00,67.12,67.15,67.03,67.03,131616.0,62.2755,62.3033,62.192,62.192,131616.0
2022-01-13 14:30:00,67.03,67.13,67.01,67.09,278726.0,62.192,62.2848,62.1734,62.2477,278726.0
2022-01-13 15:00:00,67.08,67.08,66.94,67.01,548254.0,62.2384,62.2384,62.1085,62.1734,548254.0
2022-01-13 15:30:00,67.01,67.04,66.8,66.94,1424037.0,62.1734,62.2013,61.9786,62.1085,1424037.0
2022-01-14 09:30:00,66.72,66.77,66.42,66.58,845955.0,61.9044,61.9508,61.626,61.7745,845955.0
2022-01-14 10:00:00,66.58,66.59,66.37,66.4,522981.0,61.7745,61.7838,61.5796,61.6075,522981.0
2022-01-14 10:30:00,66.4,66.51,66.3,66.4,394435.0,61.6075,61.7095,61.5147,61.6075,394435.0
2022-01-14 11:00:00,66.41,66.43,66.18,66.22,380787.0,61.6167,61.6353,61.4033,61.4405,380787.0
2022-01-14 11:30:00,66.23,66.49,66.19,66.42,442321.0,61.4497,61.691,61.4126,61.626,442321.0
2022-01-14 12:00:00,66.42,66.45,66.33,66.38,213842.0,61.626,61.6539,61.5425,61.5889,213842.0
2022-01-14 12:30:00,66.37,66.46,66.22,66.24,269795.0,61.5796,61.6631,61.4405,61.459,269795.0
2022-01-14 13:00:00,66.24,66.3,66.18,66.3,480857.0,61.459,61.5147,61.4033,61.5147,480857.0
2022-01-14 13:30:00,66.29,66.34,66.19,66.27,426331.0,61.5054,61.5518,61.4126,61.4869,426331.0
2022-01-14 14:00:00,66.27,66.4,66.27,66.32,361103.0,61.4869,61.6075,61.4869,61.5332,361103.0
2022-01-14 14:30:00,66.31,66.5,66.31,66.43,349569.0,61.524,61.7003,61.524,61.6353,349569.0
2022-01-14 15:00:00,66.44,66.54,66.41,66.5,377306.0,61.6446,61.7374,61.6167,61.7003,377306.0
2022-01-14 15:30:00,66.5,66.66,66.49,66.57,1368359.0,61.7003,61.8487,61.691,61.7652,1368359.0
2022-01-18 09:30:00,66.2,66.2,65.56,65.65,731685.0,61.4219,61.4219,60.8281,60.9116,731685.0
2022-01-18 10:00:00,65.65,65.67,65.4,65.62,795858.0,60.9116,60.9302,60.6796,60.8838,795858.0
2022-01-18 10:30:00,65.62,65.8,65.6,65.79,496084.0,60.8838,61.0508,60.8652,61.0415,496084.0
2022-01-18 11:00:00,65.79,65.96,65.72,65.91,366696.0,61.0415,61.1992,60.9766,61.1528,366696.0
2022-01-18 11:30:00,65.9,65.91,65.8,65.85,309285.0,61.1436,61.1528,61.0508,61.0972,309285.0
2022-01-18 12:00:00,65.85,65.85,65.71,65.77,205175.0,61.0972,61.0972,60.9673,61.0229,205175.0
2022-01-18 12:30:00,65.77,65.85,65.61,65.61,540394.0,61.0229,61.0972,60.8745,60.8745,540394.0
2022-01-18 13:00:00,65.61,65.86,65.6,65.77,427985.0,60.8745,61.1064,60.8652,61.0229,427985.0
2022-01-18 13:30:00,65.76,65.95,65.72,65.93,368344.0,61.0137,61.1899,60.9766,61.1714,368344.0
2022-01-18 14:00:00,65.93,65.99,65.92,65.98,304186.0,61.1714,61.2271,61.1621,61.2178,304186.0
2022-01-18 14:30:00,65.97,66.11,65.97,66.07,506971.0,61.2085,61.3384,61.2085,61.3013,506971.0
2022-01-18 15:00:00,66.07,66.08,65.86,65.92,547063.0,61.3013,61.3106,61.1064,61.1621,547063.0
2022-01-18 15:30:00,65.91,66.01,65.82,65.94,1203622.0,61.1528,61.2456,61.0693,61.1807,1203622.0
2022-01-19 09:30:00,66.1,66.38,66.04,66.21,638842.0,61.3291,61.5889,61.2735,61.4312,638842.0
2022-01-19 10:00:00,66.21,66.23,65.89,65.89,480280.0,61.4312,61.4497,61.1343,61.1343,480280.0
2022-01-19 10:30:00,65.89,66.23,65.89,66.19,603688.0,61.1343,61.4497,61.1343,61.4126,603688.0
2022-01-19 11:00:00,66.18,66.31,66.09,66.28,529524.0,61.4033,61.524,61.3198,61.4961,529524.0
2022-01-19 11:30:00,66.28,66.42,66.24,66.41,600330.0,61.4961,61.626,61.459,61.6167,600330.0
2022-01-19 12:00:00,66.41,66.42,66.32,66.38,425947.0,61.6167,61.626,61.5332,61.5889,425947.0
2022-01-19 12:30:00,66.38,66.4,66.23,66.3,1076355.0,61.5889,61.6075,61.4497,61.5147,1076355.0
2022-01-19 13:00:00,66.31,66.36,66.23,66.23,292767.0,61.524,61.5704,61.4497,61.4497,292767.0
2022-01-19 13:30:00,66.24,66.24,66.04,66.07,259698.0,61.459,61.459,61.2735,61.3013,259698.0
2022-01-19 14:00:00,66.07,66.1,65.99,66.03,222180.0,61.3013,61.3291,61.2271,61.2642,222180.0
2022-01-19 14:30:00,66.02,66.19,66.0,66.16,362966.0,61.2549,61.4126,61.2363,61.3848,362966.0
2022-01-19 15:00:00,66.16,66.22,66.11,66.11,461902.0,61.3848,61.4405,61.3384,61.3384,461902.0
2022-01-19 15:30:00,66.1,66.1,65.74,65.79,1007461.0,61.3291,61.3291,60.9951,61.0415,1007461.0
2022-01-20 09:30:00,65.9,66.28,65.8,66.26,816696.0,61.1436,61.4961,61.0508,61.4776,816696.0
2022-01-20 10:00:00,66.27,66.3,66.09,66.12,524980.0,61.4869,61.5147,61.3198,61.3477,524980.0
2022-01-20 10:30:00,66.12,66.31,66.09,66.27,425263.0,61.3477,61.524,61.3198,61.4869,425263.0
2022-01-20 11:00:00,66.28,66.35,66.26,66.33,213883.0,61.4961,61.5611,61.4776,61.5425,213883.0
2022-01-20 11:30:00,66.33,66.37,66.21,66.25,167478.0,61.5425,61.5796,61.4312,61.4683,167478.0
2022-01-20 12:00:00,66.26,66.29,66.18,66.24,160840.0,61.4776,61.5054,61.4033,61.459,160840.0
2022-01-20 12:30:00,66.24,66.28,66.18,66.18,141153.0,61.459,61.4961,61.4033,61.4033,141153.0
2022-01-20 13:00:00,66.17,66.17,66.02,66.1,257536.0,61.3941,61.3941,61.2549,61.3291,257536.0
2022-01-20 13:30:00,66.1,66.14,66.07,66.07,252887.0,61.3291,61.3662,61.3013,61.3013,252887.0
2022-01-20 14:00:00,66.07,66.2,66.03,66.06,565808.0,61.3013,61.4219,61.2642,61.292,565808.0
2022-01-20 14:30:00,66.06,66.07,65.94,65.98,407008.0,61.292,61.3013,61.1807,61.2178,407008.0
2022-01-20 15:00:00,65.98,66.02,65.7,65.73,892732.0,61.2178,61.2549,60.958,60.9858,892732.0
2022-01-20 15:30:00,65.73,65.74,65.23,65.28,1873113.0,60.9858,60.9951,60.5219,60.5683,1873113.0
2022-01-21 09:30:00,65.55,65.79,65.49,65.79,1047787.0,60.8188,61.0415,60.7632,61.0415,1047787.0
2022-01-21 10:00:00,65.78,65.85,65.53,65.7,841584.0,61.0322,61.0972,60.8003,60.958,841584.0
2022-01-21 10:30:00,65.7,65.93,65.54,65.89,1014075.0,60.958,61.1714,60.8095,61.1343,1014075.0
2022-01-21 11:00:00,65.91,65.98,65.79,65.85,712528.0,61.1528,61.2178,61.0415,61.0972,712528.0
2022-01-21 11:30:00,65.84,65.85,65.58,65.65,592233.0,61.0879,61.0972,60.8467,60.9116,592233.0
2022-01-21 12:00:00,65.65,65.67,65.52,65.61,882026.0,60.9116,60.9302,60.791,60.8745,882026.0
2022-01-21 12:30:00,65.61,65.65,65.43,65.48,611658.0,60.8745,60.9116,60.7075,60.7539,611658.0
2022-01-21 13:00:00,65.48,65.61,65.39,65.43,505126.0,60.7539,60.8745,60.6704,60.7075,505126.0
2022-01-21 13:30:00,65.43,65.59,65.39,65.42,482145.0,60.7075,60.8559,60.6704,60.6982,482145.0
2022-01-21 14:00:00,65.42,65.52,65.39,65.4,523375.0,60.6982,60.791,60.6704,60.6796,523375.0
2022-01-21 14:30:00,65.4,65.49,65.27,65.3,354928.0,60.6796,60.7632,60.559,60.5869,354928.0
2022-01-21 15:00:00,65.29,65.33,65.06,65.12,1096981.0,60.5776,60.6147,60.3642,60.4199,1096981.0
2022-01-21 15:30:00,65.11,65.33,65.07,65.13,3156100.0,60.4106,60.6147,60.3735,60.4291,3156100.0
2022-01-24 09:30:00,64.71,64.9,64.49,64.54,1753921.0,60.1369,60.3135,59.9324,59.9789,1753921.0
2022-01-24 10:00:00,64.54,64.54,64.11,64.41,1626962.0,59.9789,59.9789,59.5793,59.8581,1626962.0
2022-01-24 10:30:00,64.41,64.65,64.29,64.31,1676988.0,59.8581,60.0811,59.7466,59.7652,1676988.0
2022-01-24 11:00:00,64.31,64.33,64.05,64.23,1605750.0,59.7652,59.7837,59.5235,59.6908,1605750.0
2022-01-24 11:30:00,64.23,64.24,63.73,64.03,1594702.0,59.6908,59.7001,59.2261,59.5049,1594702.0
2022-01-24 12:00:00,64.04,64.06,63.69,63.79,2099156.0,59.5142,59.5328,59.189,59.2819,2099156.0
2022-01-24 12:30:00,63.79,63.99,63.6,63.82,1773588.0,59.2819,59.4678,59.1053,59.3098,1773588.0
2022-01-24 13:00:00,63.82,63.99,63.62,63.81,1291340.0,59.3098,59.4678,59.1239,59.3005,1291340.0
2022-01-24 13:30:00,63.81,64.06,63.66,64.05,1177641.0,59.3005,59.5328,59.1611,59.5235,1177641.0
2022-01-24 14:00:00,64.06,64.26,63.62,63.65,1208196.0,59.5328,59.7187,59.1239,59.1518,1208196.0
2022-01-24 14:30:00,63.64,63.87,63.43,63.86,1166322.0,59.1425,59.3563,58.9473,59.347,1166322.0
2022-01-24 15:00:00,63.86,64.26,63.86,64.19,1628973.0,59.347,59.7187,59.347,59.6536,1628973.0
2022-01-24 15:30:00,64.18,65.07,64.12,64.98,3642351.0,59.6443,60.4714,59.5886,60.3878,3642351.0
2022-01-25 09:30:00,64.35,64.54,63.85,63.91,1123744.0,59.8023,59.9789,59.3377,59.3934,1123744.0
2022-01-25 10:00:00,63.91,64.19,63.61,64.19,752841.0,59.3934,59.6536,59.1146,59.6536,752841.0
2022-01-25 10:30:00,64.2,64.36,64.07,64.09,986640.0,59.6629,59.8116,59.5421,59.5607,986640.0
2022-01-25 11:00:00,64.08,64.21,63.85,64.19,867937.0,59.5514,59.6722,59.3377,59.6536,867937.0
2022-01-25 11:30:00,64.18,64.2,63.83,63.85,855037.0,59.6443,59.6629,59.3191,59.3377,855037.0
2022-01-25 12:00:00,63.85,64.29,63.79,64.25,575181.0,59.3377,59.7466,59.2819,59.7094,575181.0
2022-01-25 12:30:00,64.24,64.24,63.93,64.03,365215.0,59.7001,59.7001,59.412,59.5049,365215.0
2022-01-25 13:00:00,64.02,64.24,63.92,64.23,501740.0,59.4956,59.7001,59.4027,59.6908,501740.0
2022-01-25 13:30:00,64.21,64.55,64.2,64.53,377944.0,59.6722,59.9882,59.6629,59.9696,377944.0
2022-01-25 14:00:00,64.54,64.65,64.44,64.56,918247.0,59.9789,60.0811,59.886,59.9975,918247.0
2022-01-25 14:30:00,64.56,64.88,64.49,64.86,468818.0,59.9975,60.2949,59.9324,60.2763,468818.0
2022-01-25 15:00:00,64.88,64.88,64.44,64.46,741151.0,60.2949,60.2949,59.886,59.9046,741151.0
2022-01-25 15:30:00,64.46,64.57,64.3,64.42,2477610.0,59.9046,60.0068,59.7559,59.8674,2477610.0
2022-01-26 09:30:00,64.52,64.89,64.26,64.78,543511.0,59.9603,60.3042,59.7187,60.2019,543511.0
2022-01-26 10:00:00,64.8,64.91,64.41,64.45,229438.0,60.2205,60.3228,59.8581,59.8953,229438.0
2022-01-26 10:30:00,64.47,64.47,64.27,64.44,633492.0,59.9138,59.9138,59.728,59.886,633492.0
2022-01-26 11:00:00,64.43,64.6,64.38,64.55,349362.0,59.8767,60.0347,59.8302,59.9882,349362.0
2022-01-26 11:30:00,64.56,64.64,64.41,64.54,361439.0,59.9975,60.0718,59.8581,59.9789,361439.0
2022-01-26 12:00:00,64.55,64.59,64.46,64.49,317582.0,59.9882,60.0254,59.9046,59.9324,317582.0
2022-01-26 12:30:00,64.48,64.52,64.37,64.42,279800.0,59.9231,59.9603,59.8209,59.8674,279800.0
2022-01-26 13:00:00,64.43,64.43,64.26,64.3,383882.0,59.8767,59.8767,59.7187,59.7559,383882.0
2022-01-26 13:30:00,64.29,64.4,64.28,64.37,285385.0,59.7466,59.8488,59.7373,59.8209,285385.0
2022-01-26 14:00:00,64.37,64.63,64.12,64.33,1843498.0,59.8209,60.0625,59.5886,59.7837,1843498.0
2022-01-26 14:30:00,64.33,64.36,63.75,64.01,3535525.0,59.7837,59.8116,59.2447,59.4864,3535525.0
2022-01-26 15:00:00,64.0,64.0,63.25,63.52,3295196.0,59.4771,59.4771,58.7801,59.031,3295196.0
2022-01-26 15:30:00,63.52,63.83,63.36,63.64,4034895.0,59.031,59.3191,58.8823,59.1425,4034895.0
2022-01-27 09:30:00,64.1,64.69,64.06,64.64,611914.0,59.57,60.1183,59.5328,60.0718,611914.0
2022-01-27 10:00:00,64.64,64.7,64.32,64.33,587105.0,60.0718,60.1276,59.7744,59.7837,587105.0
2022-01-27 10:30:00,64.34,64.65,64.25,64.63,569897.0,59.793,60.0811,59.7094,60.0625,569897.0
2022-01-27 11:00:00,64.64,64.72,64.29,64.36,491216.0,60.0718,60.1462,59.7466,59.8116,491216.0
2022-01-27 11:30:00,64.36,64.54,64.35,64.53,371581.0,59.8116,59.9789,59.8023,59.9696,371581.0
2022-01-27 12:00:00,64.53,64.56,64.02,64.06,296579.0,59.9696,59.9975,59.4956,59.5328,296579.0
2022-01-27 12:30:00,64.07,64.11,63.71,63.9,506588.0,59.5421,59.5793,59.2076,59.3841,506588.0
2022-01-27 13:00:00,63.89,63.92,63.51,63.53,394255.0,59.3748,59.4027,59.0217,59.0403,394255.0
2022-01-27 13:30:00,63.54,63.68,63.51,63.64,779371.0,59.0496,59.1797,59.0217,59.1425,779371.0
2022-01-27 14:00:00,63.64,63.88,63.5,63.53,529382.0,59.1425,59.3655,59.0124,59.0403,529382.0
2022-01-27 14:30:00,63.53,63.84,63.47,63.61,686234.0,59.0403,59.3284,58.9845,59.1146,686234.0
2022-01-27 15:00:00,63.61,63.81,63.43,63.76,686311.0,59.1146,59.3005,58.9473,59.254,686311.0
2022-01-27 15:30:00,63.76,63.98,63.66,63.72,1403581.0,59.254,59.4585,59.1611,59.2169,1403581.0
2022-01-28 09:30:00,63.62,63.62,63.12,63.24,1091574.0,59.1239,59.1239,58.6593,58.7708,1091574.0
2022-01-28 10:00:00,63.23,63.64,63.2,63.59,635747.0,58.7615,59.1425,58.7336,59.096,635747.0
2022-01-28 10:30:00,63.6,63.68,63.35,63.67,395128.0,59.1053,59.1797,58.873,59.1704,395128.0
2022-01-28 11:00:00,63.68,63.78,63.51,63.74,551020.0,59.1797,59.2726,59.0217,59.2354,551020.0
2022-01-28 11:30:00,63.75,63.97,63.72,63.95,428077.0,59.2447,59.4492,59.2169,59.4306,428077.0
2022-01-28 12:00:00,63.96,64.11,63.93,64.01,343906.0,59.4399,59.5793,59.412,59.4864,343906.0
2022-01-28 12:30:00,63.99,64.02,63.85,63.94,441675.0,59.4678,59.4956,59.3377,59.4213,441675.0
2022-01-28 13:00:00,63.94,64.15,63.94,64.05,241736.0,59.4213,59.6165,59.4213,59.5235,241736.0
2022-01-28 13:30:00,64.06,64.26,64.06,64.16,481346.0,59.5328,59.7187,59.5328,59.6258,481346.0
2022-01-28 14:00:00,64.16,64.24,63.83,63.83,562758.0,59.6258,59.7001,59.3191,59.3191,562758.0
2022-01-28 14:30:00,63.83,64.28,63.77,64.27,410359.0,59.3191,59.7373,59.2633,59.728,410359.0
2022-01-28 15:00:00,64.29,64.43,64.22,64.4,972826.0,59.7466,59.8767,59.6815,59.8488,972826.0
2022-01-28 15:30:00,64.38,64.86,64.27,64.85,2059548.0,59.8302,60.2763,59.728,60.267,2059548.0
2022-01-31 09:30:00,64.52,64.74,64.41,64.73,698714.0,59.9603,60.1648,59.8581,60.1555,698714.0
2022-01-31 10:00:00,64.73,64.87,64.67,64.75,900592.0,60.1555,60.2856,60.0997,60.1741,900592.0
2022-01-31 10:30:00,64.76,64.8,64.64,64.73,621227.0,60.1834,60.2205,60.0718,60.1555,621227.0
2022-01-31 11:00:00,64.74,64.8,64.67,64.72,489768.0,60.1648,60.2205,60.0997,60.1462,489768.0
2022-01-31 11:30:00,64.73,64.98,64.68,64.97,203588.0,60.1555,60.3878,60.109,60.3785,203588.0
2022-01-31 12:00:00,64.97,65.08,64.91,65.02,175047.0,60.3785,60.4807,60.3228,60.425,175047.0
2022-01-31 12:30:00,65.01,65.07,64.96,65.04,211722.0,60.4157,60.4714,60.3692,60.4436,211722.0
2022-01-31 13:00:00,65.03,65.14,64.98,65.1,147071.0,60.4343,60.5365,60.3878,60.4993,147071.0
2022-01-31 13:30:00,65.1,65.16,65.06,65.13,211147.0,60.4993,60.5551,60.4622,60.5272,211147.0
2022-01-31 14:00:00,65.14,65.24,65.13,65.21,139307.0,60.5365,60.6294,60.5272,60.6016,139307.0
2022-01-31 14:30:00,65.22,65.24,65.15,65.17,397503.0,60.6108,60.6294,60.5458,60.5644,397503.0
2022-01-31 15:00:00,65.16,65.2,64.97,65.1,537603.0,60.5551,60.5923,60.3785,60.4993,537603.0
2022-01-31 15:30:00,65.1,65.4,65.05,65.34,1623738.0,60.4993,60.7781,60.4529,60.7224,1623738.0
2022-02-01 09:30:00,65.33,65.43,65.04,65.06,637640.0,60.7131,60.806,60.4436,60.4622,637640.0
2022-02-01 10:00:00,65.07,65.09,64.6,64.6,515538.0,60.4714,60.49,60.0347,60.0347,515538.0
2022-02-01 10:30:00,64.59,64.77,64.52,64.77,383808.0,60.0254,60.1926,59.9603,60.1926,383808.0
2022-02-01 11:00:00,64.77,64.79,64.59,64.61,351312.0,60.1926,60.2112,60.0254,60.044,351312.0
2022-02-01 11:30:00,64.59,64.66,64.47,64.62,456459.0,60.0254,60.0904,59.9138,60.0532,456459.0
2022-02-01 12:00:00,64.63,64.71,64.59,64.7,162889.0,60.0625,60.1369,60.0254,60.1276,162889.0
2022-02-01 12:30:00,64.7,64.7,64.58,64.67,250824.0,60.1276,60.1276,60.0161,60.0997,250824.0
2022-02-01 13:00:00,64.68,64.73,64.58,64.73,246297.0,60.109,60.1555,60.0161,60.1555,246297.0
2022-02-01 13:30:00,64.72,64.92,64.72,64.91,202582.0,60.1462,60.332,60.1462,60.3228,202582.0
2022-02-01 14:00:00,64.9,64.93,64.82,64.91,348068.0,60.3135,60.3413,60.2391,60.3228,348068.0
2022-02-01 14:30:00,64.92,64.93,64.83,64.9,236978.0,60.332,60.3413,60.2484,60.3135,236978.0
2022-02-01 15:00:00,64.9,65.11,64.89,65.09,537547.0,60.3135,60.5086,60.3042,60.49,537547.0
2022-02-01 15:30:00,65.09,65.17,65.01,65.01,1753131.0,60.49,60.5644,60.4157,60.4157,1753131.0
2022-02-02 09:30:00,65.05,65.37,64.94,65.18,425144.0,60.4529,60.7502,60.3506,60.5737,425144.0
2022-02-02 10:00:00,65.2,65.35,65.15,65.21,463591.0,60.5923,60.7317,60.5458,60.6016,463591.0
2022-02-02 10:30:00,65.21,65.43,65.19,65.4,424880.0,60.6016,60.806,60.583,60.7781,424880.0
2022-02-02 11:00:00,65.39,65.62,65.38,65.6,305861.0,60.7688,60.9826,60.7595,60.964,305861.0
2022-02-02 11:30:00,65.59,65.68,65.55,65.57,220441.0,60.9547,61.0383,60.9175,60.9361,220441.0
2022-02-02 12:00:00,65.56,65.64,65.52,65.57,218656.0,60.9268,61.0012,60.8896,60.9361,218656.0
2022-02-02 12:30:00,65.56,65.65,65.55,65.65,124192.0,60.9268,61.0105,60.9175,61.0105,124192.0
2022-02-02 13:00:00,65.65,65.7,65.6,65.64,246704.0,61.0105,61.0569,60.964,61.0012,246704.0
2022-02-02 13:30:00,65.65,65.73,65.65,65.72,103216.0,61.0105,61.0848,61.0105,61.0755,103216.0
2022-02-02 14:00:00,65.72,65.76,65.67,65.73,137981.0,61.0755,61.1127,61.029,61.0848,137981.0
2022-02-02 14:30:00,65.73,65.8,65.7,65.73,185581.0,61.0848,61.1499,61.0569,61.0848,185581.0
2022-02-02 15:00:00,65.73,65.82,65.71,65.76,290568.0,61.0848,61.1684,61.0662,61.1127,290568.0
2022-02-02 15:30:00,65.76,65.86,65.74,65.77,957361.0,61.1127,61.2056,61.0941,61.122,957361.0
2022-02-03 09:30:00,65.5,65.8,65.45,65.54,971134.0,60.8711,61.1499,60.8246,60.9082,971134.0
2022-02-03 10:00:00,65.54,65.69,65.53,65.62,470077.0,60.9082,61.0476,60.8989,60.9826,470077.0
2022-02-03 10:30:00,65.62,65.82,65.62,65.71,411789.0,60.9826,61.1684,60.9826,61.0662,411789.0
2022-02-03 11:00:00,65.71,65.79,65.69,65.77,646884.0,61.0662,61.1406,61.0476,61.122,646884.0
2022-02-03 11:30:00,65.77,65.8,65.68,65.71,561613.0,61.122,61.1499,61.0383,61.0662,561613.0
2022-02-03 12:00:00,65.71,65.75,65.63,65.72,498521.0,61.0662,61.1034,60.9919,61.0755,498521.0
2022-02-03 12:30:00,65.72,65.76,65.65,65.75,183687.0,61.0755,61.1127,61.0105,61.1034,183687.0
2022-02-03 13:00:00,65.74,65.78,65.67,65.72,223542.0,61.0941,61.1313,61.029,61.0755,223542.0
2022-02-03 13:30:00,65.72,65.82,65.72,65.76,160296.0,61.0755,61.1684,61.0755,61.1127,160296.0
2022-02-03 14:00:00,65.77,65.79,65.66,65.7,305189.0,61.122,61.1406,61.0197,61.0569,305189.0
2022-02-03 14:30:00,65.7,65.7,65.52,65.57,351851.0,61.0569,61.0569,60.8896,60.9361,351851.0
2022-02-03 15:00:00,65.58,65.67,65.49,65.63,382573.0,60.9454,61.029,60.8618,60.9919,382573.0
2022-02-03 15:30:00,65.63,65.63,65.37,65.47,1029619.0,60.9919,60.9919,60.7502,60.8432,1029619.0
2022-02-04 09:30:00,65.07,65.33,64.92,65.12,806271.0,60.4714,60.7131,60.332,60.5179,806271.0
2022-02-04 10:00:00,65.12,65.16,64.64,64.65,402598.0,60.5179,60.5551,60.0718,60.0811,402598.0
2022-02-04 10:30:00,64.66,64.76,64.43,64.59,704904.0,60.0904,60.1834,59.8767,60.0254,704904.0
2022-02-04 11:00:00,64.59,64.88,64.56,64.83,410155.0,60.0254,60.2949,59.9975,60.2484,410155.0
2022-02-04 11:30:00,64.83,65.0,64.82,64.9,251424.0,60.2484,60.4064,60.2391,60.3135,251424.0
2022-02-04 12:00:00,64.91,64.99,64.88,64.98,235744.0,60.3228,60.3971,60.2949,60.3878,235744.0
2022-02-04 12:30:00,64.98,65.02,64.92,65.01,129366.0,60.3878,60.425,60.332,60.4157,129366.0
2022-02-04 13:00:00,65.02,65.19,65.02,65.09,637837.0,60.425,60.583,60.425,60.49,637837.0
2022-02-04 13:30:00,65.1,65.2,65.06,65.11,314271.0,60.4993,60.5923,60.4622,60.5086,314271.0
2022-02-04 14:00:00,65.11,65.13,64.99,65.06,321453.0,60.5086,60.5272,60.3971,60.4622,321453.0
2022-02-04 14:30:00,65.05,65.18,65.04,65.16,282689.0,60.4529,60.5737,60.4436,60.5551,282689.0
2022-02-04 15:00:00,65.16,65.39,65.14,65.29,527333.0,60.5551,60.7688,60.5365,60.6759,527333.0
2022-02-04 15:30:00,65.3,65.33,64.84,64.84,1638249.0,60.6852,60.7131,60.2577,60.2577,1638249.0
2022-02-07 09:30:00,64.96,64.99,64.58,64.64,572102.0,60.3692,60.3971,60.0161,60.0718,572102.0
2022-02-07 10:00:00,64.64,64.86,64.64,64.86,351004.0,60.0718,60.2763,60.0718,60.2763,351004.0
2022-02-07 10:30:00,64.85,64.99,64.79,64.8,237196.0,60.267,60.3971,60.2112,60.2205,237196.0
2022-02-07 11:00:00,64.8,64.86,64.68,64.84,244100.0,60.2205,60.2763,60.109,60.2577,244100.0
2022-02-07 11:30:00,64.84,64.92,64.78,64.91,211803.0,60.2577,60.332,60.2019,60.3228,211803.0
2022-02-07 12:00:00,64.9,64.91,64.75,64.76,137149.0,60.3135,60.3228,60.1741,60.1834,137149.0
2022-02-07 12:30:00,64.75,64.87,64.73,64.82,163819.0,60.1741,60.2856,60.1555,60.2391,163819.0
2022-02-07 13:00:00,64.83,64.94,64.81,64.92,178689.0,60.2484,60.3506,60.2298,60.332,178689.0
2022-02-07 13:30:00,64.93,64.98,64.89,64.95,173605.0,60.3413,60.3878,60.3042,60.3599,173605.0
2022-02-07 14:00:00,64.95,65.0,64.91,65.0,182211.0,60.3599,60.4064,60.3228,60.4064,182211.0
2022-02-07 14:30:00,65.01,65.05,64.99,65.04,113677.0,60.4157,60.4529,60.3971,60.4436,113677.0
2022-02-07 15:00:00,65.04,65.1,64.9,64.91,239976.0,60.4436,60.4993,60.3135,60.3228,239976.0
2022-02-07 15:30:00,64.91,64.96,64.63,64.75,931985.0,60.3228,60.3692,60.0625,60.1741,931985.0
2022-02-08 09:30:00,64.91,64.97,64.67,64.83,504908.0,60.3228,60.3785,60.0997,60.2484,504908.0
2022-02-08 10:00:00,64.83,64.93,64.73,64.84,414775.0,60.2484,60.3413,60.1555,60.2577,414775.0
2022-02-08 10:30:00,64.84,64.96,64.79,64.91,166842.0,60.2577,60.3692,60.2112,60.3228,166842.0
2022-02-08 11:00:00,64.9,65.02,64.89,64.97,148709.0,60.3135,60.425,60.3042,60.3785,148709.0
2022-02-08 11:30:00,64.97,65.15,64.97,65.15,178458.0,60.3785,60.5458,60.3785,60.5458,178458.0
2022-02-08 12:00:00,65.15,65.18,65.09,65.1,83572.0,60.5458,60.5737,60.49,60.4993,83572.0
2022-02-08 12:30:00,65.1,65.18,65.08,65.11,97355.0,60.4993,60.5737,60.4807,60.5086,97355.0
2022-02-08 13:00:00,65.12,65.15,65.01,65.03,139400.0,60.5179,60.5458,60.4157,60.4343,139400.0
2022-02-08 13:30:00,65.03,65.13,65.03,65.13,134734.0,60.4343,60.5272,60.4343,60.5272,134734.0
2022-02-08 14:00:00,65.12,65.13,64.95,64.96,141590.0,60.5179,60.5272,60.3599,60.3692,141590.0
2022-02-08 14:30:00,64.95,65.0,64.83,64.87,249728.0,60.3599,60.4064,60.2484,60.2856,249728.0
2022-02-08 15:00:00,64.87,65.11,64.83,65.06,200821.0,60.2856,60.5086,60.2484,60.4622,200821.0
2022-02-08 15:30:00,65.06,65.14,64.97,65.03,1298788.0,60.4622,60.5365,60.3785,60.4343,1298788.0
2022-02-09 09:30:00,65.4,65.68,65.4,65.49,468038.0,60.7781,61.0383,60.7781,60.8618,468038.0
2022-02-09 10:00:00,65.49,65.59,65.39,65.46,405048.0,60.8618,60.9547,60.7688,60.8339,405048.0
2022-02-09 10:30:00,65.46,65.57,65.43,65.57,209476.0,60.8339,60.9361,60.806,60.9361,209476.0
2022-02-09 11:00:00,65.57,65.58,65.36,65.44,289625.0,60.9361,60.9454,60.741,60.8153,289625.0
2022-02-09 11:30:00,65.45,65.52,65.41,65.52,107947.0,60.8246,60.8896,60.7874,60.8896,107947.0
2022-02-09 12:00:00,65.52,65.55,65.49,65.49,162073.0,60.8896,60.9175,60.8618,60.8618,162073.0
2022-02-09 12:30:00,65.49,65.53,65.45,65.53,164165.0,60.8618,60.8989,60.8246,60.8989,164165.0
2022-02-09 13:00:00,65.53,65.57,65.47,65.49,83387.0,60.8989,60.9361,60.8432,60.8618,83387.0
2022-02-09 13:30:00,65.5,65.54,65.47,65.49,109161.0,60.8711,60.9082,60.8432,60.8618,109161.0
2022-02-09 14:00:00,65.48,65.57,65.47,65.56,137600.0,60.8525,60.9361,60.8432,60.9268,137600.0
2022-02-09 14:30:00,65.56,65.6,65.46,65.47,256193.0,60.9268,60.964,60.8339,60.8432,256193.0
2022-02-09 15:00:00,65.48,65.48,65.38,65.45,361827.0,60.8525,60.8525,60.7595,60.8246,361827.0
2022-02-09 15:30:00,65.47,65.53,65.38,65.5,1129185.0,60.8432,60.8989,60.7595,60.8711,1129185.0
2022-02-10 09:30:00,64.85,65.11,64.74,65.02,241960.0,60.267,60.5086,60.1648,60.425,241960.0
2022-02-10 10:00:00,65.03,65.14,64.99,65.01,373293.0,60.4343,60.5365,60.3971,60.4157,373293.0
2022-02-10 10:30:00,64.99,65.15,64.91,64.95,547832.0,60.3971,60.5458,60.3228,60.3599,547832.0
2022-02-10 11:00:00,64.95,65.03,64.85,64.87,281920.0,60.3599,60.4343,60.267,60.2856,281920.0
2022-02-10 11:30:00,64.87,65.01,64.81,64.97,348186.0,60.2856,60.4157,60.2298,60.3785,348186.0
2022-02-10 12:00:00,64.97,65.01,64.91,64.94,140770.0,60.3785,60.4157,60.3228,60.3506,140770.0
2022-02-10 12:30:00,64.95,64.97,64.58,64.63,439276.0,60.3599,60.3785,60.0161,60.0625,439276.0
2022-02-10 13:00:00,64.62,64.7,64.48,64.48,449720.0,60.0532,60.1276,59.9231,59.9231,449720.0
2022-02-10 13:30:00,64.48,64.53,64.37,64.49,505152.0,59.9231,59.9696,59.8209,59.9324,505152.0
2022-02-10 14:00:00,64.48,64.5,64.25,64.34,308179.0,59.9231,59.9417,59.7094,59.793,308179.0
2022-02-10 14:30:00,64.36,64.4,64.17,64.23,312820.0,59.8116,59.8488,59.635,59.6908,312820.0
2022-02-10 15:00:00,64.22,64.38,64.17,64.29,695486.0,59.6815,59.8302,59.635,59.7466,695486.0
2022-02-10 15:30:00,64.29,64.29,63.98,64.19,1684738.0,59.7466,59.7466,59.4585,59.6536,1684738.0
2022-02-11 09:30:00,64.32,64.64,64.29,64.49,585183.0,59.7744,60.0718,59.7466,59.9324,585183.0
2022-02-11 10:00:00,64.48,64.58,64.4,64.51,454669.0,59.9231,60.0161,59.8488,59.951,454669.0
2022-02-11 10:30:00,64.51,64.57,64.32,64.35,332645.0,59.951,60.0068,59.7744,59.8023,332645.0
2022-02-11 11:00:00,64.35,64.43,64.22,64.25,631623.0,59.8023,59.8767,59.6815,59.7094,631623.0
2022-02-11 11:30:00,64.25,64.34,64.18,64.32,516530.0,59.7094,59.793,59.6443,59.7744,516530.0
2022-02-11 12:00:00,64.31,64.37,64.2,64.27,248536.0,59.7652,59.8209,59.6629,59.728,248536.0
2022-02-11 12:30:00,64.27,64.31,64.17,64.22,221174.0,59.728,59.7652,59.635,59.6815,221174.0
2022-02-11 13:00:00,64.23,64.33,64.12,64.12,450569.0,59.6908,59.7837,59.5886,59.5886,450569.0
2022-02-11 13:30:00,64.12,64.12,63.62,63.75,1210526.0,59.5886,59.5886,59.1239,59.2447,1210526.0
2022-02-11 14:00:00,63.75,64.11,63.66,63.87,1182990.0,59.2447,59.5793,59.1611,59.3563,1182990.0
2022-02-11 14:30:00,63.88,64.11,63.73,63.93,644118.0,59.3655,59.5793,59.2261,59.412,644118.0
2022-02-11 15:00:00,63.92,64.08,63.82,63.94,917477.0,59.4027,59.5514,59.3098,59.4213,917477.0
2022-02-11 15:30:00,63.93,64.09,63.69,63.82,1977556.0,59.412,59.5607,59.189,59.3098,1977556.0
2022-02-14 09:30:00,63.86,64.02,63.54,63.62,512328.0,59.347,59.4956,59.0496,59.1239,512328.0
2022-02-14 10:00:00,63.62,63.65,63.23,63.42,464218.0,59.1239,59.1518,58.7615,58.9381,464218.0
2022-02-14 10:30:00,63.41,63.45,63.08,63.08,592997.0,58.9288,58.9659,58.6221,58.6221,592997.0
2022-02-14 11:00:00,63.09,63.12,62.96,63.12,353087.0,58.6314,58.6593,58.5106,58.6593,353087.0
2022-02-14 11:30:00,63.11,63.3,63.09,63.27,417194.0,58.65,58.8265,58.6314,58.7987,417194.0
2022-02-14 12:00:00,63.26,63.38,63.15,63.38,163552.0,58.7894,58.9009,58.6871,58.9009,163552.0
2022-02-14 12:30:00,63.39,63.52,63.36,63.52,126875.0,58.9102,59.031,58.8823,59.031,126875.0
2022-02-14 13:00:00,63.53,63.6,63.45,63.48,220882.0,59.0403,59.1053,58.9659,58.9938,220882.0
2022-02-14 13:30:00,63.47,63.48,63.14,63.16,499454.0,58.9845,58.9938,58.6778,58.6964,499454.0
2022-02-14 14:00:00,63.15,63.38,63.04,63.23,846619.0,58.6871,58.9009,58.5849,58.7615,846619.0
2022-02-14 14:30:00,63.23,63.39,63.15,63.31,362059.0,58.7615,58.9102,58.6871,58.8358,362059.0
2022-02-14 15:00:00,63.3,63.51,63.23,63.41,511399.0,58.8265,59.0217,58.7615,58.9288,511399.0
2022-02-14 15:30:00,63.4,63.62,63.39,63.42,1477083.0,58.9195,59.1239,58.9102,58.9381,1477083.0
2022-02-15 09:30:00,63.87,64.13,63.74,63.75,397815.0,59.3563,59.5979,59.2354,59.2447,397815.0
2022-02-15 10:00:00,63.76,63.92,63.7,63.92,295999.0,59.254,59.4027,59.1983,59.4027,295999.0
2022-02-15 10:30:00,63.91,64.0,63.86,63.95,252936.0,59.3934,59.4771,59.347,59.4306,252936.0
2022-02-15 11:00:00,63.94,63.97,63.66,63.71,214585.0,59.4213,59.4492,59.1611,59.2076,214585.0
2022-02-15 11:30:00,63.72,63.8,63.67,63.77,162003.0,59.2169,59.2912,59.1704,59.2633,162003.0
2022-02-15 12:00:00,63.77,63.78,63.65,63.74,81109.0,59.2633,59.2726,59.1518,59.2354,81109.0
2022-02-15 12:30:00,63.73,63.74,63.62,63.63,166605.0,59.2261,59.2354,59.1239,59.1332,166605.0
2022-02-15 13:00:00,63.64,63.78,63.64,63.77,137198.0,59.1425,59.2726,59.1425,59.2633,137198.0
2022-02-15 13:30:00,63.78,63.79,63.71,63.72,192983.0,59.2726,59.2819,59.2076,59.2169,192983.0
2022-02-15 14:00:00,63.71,63.71,63.55,63.61,175529.0,59.2076,59.2076,59.0589,59.1146,175529.0
2022-02-15 14:30:00,63.61,63.64,63.5,63.54,233795.0,59.1146,59.1425,59.0124,59.0496,233795.0
2022-02-15 15:00:00,63.54,63.59,63.5,63.54,158544.0,59.0496,59.096,59.0124,59.0496,158544.0
2022-02-15 15:30:00,63.53,63.61,63.3,63.57,1727076.0,59.0403,59.1146,58.8265,59.0775,1727076.0
2022-02-16 09:30:00,63.48,63.65,63.32,63.35,467627.0,58.9938,59.1518,58.8451,58.873,467627.0
2022-02-16 10:00:00,63.34,63.39,63.16,63.19,469410.0,58.8637,58.9102,58.6964,58.7243,469410.0
2022-02-16 10:30:00,63.2,63.21,62.95,62.98,256031.0,58.7336,58.7429,58.5013,58.5291,256031.0
2022-02-16 11:00:00,62.99,63.21,62.99,63.2,210694.0,58.5384,58.7429,58.5384,58.7336,210694.0
2022-02-16 11:30:00,63.2,63.22,63.09,63.21,118119.0,58.7336,58.7522,58.6314,58.7429,118119.0
2022-02-16 12:00:00,63.21,63.29,63.2,63.27,118474.0,58.7429,58.8172,58.7336,58.7987,118474.0
2022-02-16 12:30:00,63.26,63.29,63.14,63.29,168584.0,58.7894,58.8172,58.6778,58.8172,168584.0
2022-02-16 13:00:00,63.29,63.31,63.24,63.26,80366.0,58.8172,58.8358,58.7708,58.7894,80366.0
2022-02-16 13:30:00,63.26,63.28,63.16,63.2,109226.0,58.7894,58.8079,58.6964,58.7336,109226.0
2022-02-16 14:00:00,63.22,63.54,63.13,63.52,602054.0,58.7522,59.0496,58.6685,59.031,602054.0
2022-02-16 14:30:00,63.53,63.61,63.43,63.58,270306.0,59.0403,59.1146,58.9473,59.0867,270306.0
2022-02-16 15:00:00,63.59,63.68,63.55,63.67,335450.0,59.096,59.1797,59.0589,59.1704,335450.0
2022-02-16 15:30:00,63.66,63.78,63.52,63.57,1321569.0,59.1611,59.2726,59.031,59.0775,1321569.0
2022-02-17 09:30:00,63.32,63.35,62.88,62.9,464667.0,58.8451,58.873,58.4362,58.4548,464667.0
2022-02-17 10:00:00,62.89,63.14,62.86,63.07,318325.0,58.4455,58.6778,58.4176,58.6128,318325.0
2022-02-17 10:30:00,63.06,63.25,63.04,63.23,573203.0,58.6035,58.7801,58.5849,58.7615,573203.0
2022-02-17 11:00:00,63.23,63.28,63.12,63.16,137653.0,58.7615,58.8079,58.6593,58.6964,137653.0
2022-02-17 11:30:00,63.16,63.36,63.12,63.31,146484.0,58.6964,58.8823,58.6593,58.8358,146484.0
2022-02-17 12:00:00,63.3,63.42,63.28,63.42,152350.0,58.8265,58.9381,58.8079,58.9381,152350.0
2022-02-17 12:30:00,63.41,63.43,63.34,63.4,136318.0,58.9288,58.9473,58.8637,58.9195,136318.0
2022-02-17 13:00:00,63.4,63.54,63.39,63.53,111078.0,58.9195,59.0496,58.9102,59.0403,111078.0
2022-02-17 13:30:00,63.52,63.57,63.49,63.54,121389.0,59.031,59.0775,59.0031,59.0496,121389.0
2022-02-17 14:00:00,63.53,63.54,63.4,63.41,143149.0,59.0403,59.0496,58.9195,58.9288,143149.0
2022-02-17 14:30:00,63.41,63.43,63.34,63.35,201006.0,58.9288,58.9473,58.8637,58.873,201006.0
2022-02-17 15:00:00,63.35,63.39,63.15,63.27,370029.0,58.873,58.9102,58.6871,58.7987,370029.0
2022-02-17 15:30:00,63.28,63.38,63.14,63.25,1518409.0,58.8079,58.9009,58.6778,58.7801,1518409.0
2022-02-18 09:30:00,63.13,63.51,63.12,63.51,348189.0,58.6685,59.0217,58.6593,59.0217,348189.0
2022-02-18 10:00:00,63.51,63.61,63.44,63.51,202448.0,59.0217,59.1146,58.9566,59.0217,202448.0
2022-02-18 10:30:00,63.51,63.52,63.38,63.46,220489.0,59.0217,59.031,58.9009,58.9752,220489.0
2022-02-18 11:00:00,63.46,63.49,63.28,63.36,478046.0,58.9752,59.0031,58.8079,58.8823,478046.0
2022-02-18 11:30:00,63.37,63.41,63.1,63.12,161677.0,58.8916,58.9288,58.6407,58.6593,161677.0
2022-02-18 12:00:00,63.11,63.24,63.06,63.18,272623.0,58.65,58.7708,58.6035,58.715,272623.0
2022-02-18 12:30:00,63.17,63.21,63.0,63.0,329992.0,58.7057,58.7429,58.5477,58.5477,329992.0
2022-02-18 13:00:00,63.0,63.21,62.99,63.11,169698.0,58.5477,58.7429,58.5384,58.65,169698.0
2022-02-18 13:30:00,63.11,63.27,63.09,63.26,163351.0,58.65,58.7987,58.6314,58.7894,163351.0
2022-02-18 14:00:00,63.26,63.47,63.24,63.45,142155.0,58.7894,58.9845,58.7708,58.9659,142155.0
2022-02-18 14:30:00,63.45,63.54,63.29,63.52,325522.0,58.9659,59.0496,58.8172,59.031,325522.0
2022-02-18 15:00:00,63.52,63.57,63.28,63.29,379210.0,59.031,59.0775,58.8079,58.8172,379210.0
2022-02-18 15:30:00,63.29,63.43,63.12,63.33,1344586.0,58.8172,58.9473,58.6593,58.8544,1344586.0
2022-02-22 09:30:00,63.3,63.36,62.8,63.31,615788.0,58.9287,58.9845,58.4632,58.938,615788.0
2022-02-22 10:00:00,63.31,63.34,63.06,63.24,483243.0,58.938,58.9659,58.7053,58.8728,483243.0
2022-02-22 10:30:00,63.25,63.26,63.0,63.02,480397.0,58.8821,58.8914,58.6494,58.668,480397.0
2022-02-22 11:00:00,63.01,63.39,63.0,63.32,436840.0,58.6587,59.0125,58.6494,58.9473,436840.0
2022-02-22 11:30:00,63.32,63.4,63.17,63.33,286633.0,58.9473,59.0218,58.8077,58.9566,286633.0
2022-02-22 12:00:00,63.33,63.39,63.2,63.2,171112.0,58.9566,59.0125,58.8356,58.8356,171112.0
2022-02-22 12:30:00,63.2,63.2,62.96,62.97,254402.0,58.8356,58.8356,58.6122,58.6215,254402.0
2022-02-22 13:00:00,62.98,63.03,62.85,62.96,231869.0,58.6308,58.6773,58.5098,58.6122,231869.0
2022-02-22 13:30:00,62.95,62.98,62.79,62.86,256055.0,58.6028,58.6308,58.4539,58.5191,256055.0
2022-02-22 14:00:00,62.85,62.95,62.69,62.87,564353.0,58.5098,58.6028,58.3608,58.5284,564353.0
2022-02-22 14:30:00,62.87,63.17,62.8,63.07,594918.0,58.5284,58.8077,58.4632,58.7146,594918.0
2022-02-22 15:00:00,63.08,63.22,63.05,63.16,594681.0,58.7239,58.8542,58.6959,58.7983,594681.0
2022-02-22 15:30:00,63.16,63.21,62.86,63.05,1292286.0,58.7983,58.8449,58.5191,58.6959,1292286.0
2022-02-23 09:30:00,63.21,63.37,63.12,63.18,372084.0,58.8449,58.9938,58.7611,58.817,372084.0
2022-02-23 10:00:00,63.17,63.17,62.83,62.86,327769.0,58.8077,58.8077,58.4911,58.5191,327769.0
2022-02-23 10:30:00,62.85,62.96,62.8,62.89,301525.0,58.5098,58.6122,58.4632,58.547,301525.0
2022-02-23 11:00:00,62.89,63.0,62.84,62.91,467491.0,58.547,58.6494,58.5004,58.5656,467491.0
2022-02-23 11:30:00,62.91,62.99,62.86,62.97,277728.0,58.5656,58.6401,58.5191,58.6215,277728.0
2022-02-23 12:00:00,62.97,63.06,62.87,63.06,166423.0,58.6215,58.7053,58.5284,58.7053,166423.0
2022-02-23 12:30:00,63.07,63.09,62.86,62.91,144020.0,58.7146,58.7332,58.5191,58.5656,144020.0
2022-02-23 13:00:00,62.9,62.9,62.73,62.75,197902.0,58.5563,58.5563,58.398,58.4167,197902.0
2022-02-23 13:30:00,62.76,62.92,62.64,62.84,215915.0,58.426,58.5749,58.3143,58.5004,215915.0
2022-02-23 14:00:00,62.84,62.87,62.61,62.63,302380.0,58.5004,58.5284,58.2863,58.3049,302380.0
2022-02-23 14:30:00,62.64,62.67,62.47,62.54,264345.0,58.3143,58.3422,58.156,58.2212,264345.0
2022-02-23 15:00:00,62.54,62.58,62.39,62.57,363474.0,58.2212,58.2584,58.0815,58.2491,363474.0
2022-02-23 15:30:00,62.56,62.58,62.31,62.36,1909468.0,58.2398,58.2584,58.007,58.0536,1909468.0
2022-02-24 09:30:00,61.62,61.78,61.38,61.78,910987.0,57.3647,57.5136,57.1413,57.5136,910987.0
2022-02-24 10:00:00,61.77,61.79,61.29,61.4,588333.0,57.5043,57.523,57.0575,57.1599,588333.0
2022-02-24 10:30:00,61.4,61.56,61.32,61.38,669282.0,57.1599,57.3088,57.0854,57.1413,669282.0
2022-02-24 11:00:00,61.39,61.5,61.28,61.29,561259.0,57.1506,57.253,57.0482,57.0575,561259.0
2022-02-24 11:30:00,61.29,61.51,61.2,61.49,510960.0,57.0575,57.2623,56.9737,57.2437,510960.0
2022-02-24 12:00:00,61.49,61.51,61.2,61.3,516491.0,57.2437,57.2623,56.9737,57.0668,516491.0
2022-02-24 12:30:00,61.3,61.42,61.11,61.28,682042.0,57.0668,57.1785,56.8899,57.0482,682042.0
2022-02-24 13:00:00,61.27,61.38,61.17,61.18,334268.0,57.0389,57.1413,56.9458,56.9551,334268.0
2022-02-24 13:30:00,61.18,61.53,61.14,61.36,565379.0,56.9551,57.2809,56.9178,57.1227,565379.0
2022-02-24 14:00:00,61.36,61.66,61.29,61.64,702013.0,57.1227,57.4019,57.0575,57.3833,702013.0
2022-02-24 14:30:00,61.63,61.84,61.62,61.83,590309.0,57.374,57.5695,57.3647,57.5602,590309.0
2022-02-24 15:00:00,61.82,61.99,61.74,61.75,587786.0,57.5509,57.7091,57.4764,57.4857,587786.0
2022-02-24 15:30:00,61.74,62.35,61.72,62.24,1671094.0,57.4764,58.0443,57.4578,57.9419,1671094.0
2022-02-25 09:30:00,62.49,63.21,62.49,62.76,496212.0,58.1746,58.8449,58.1746,58.426,496212.0
2022-02-25 10:00:00,62.77,63.16,62.74,63.13,653293.0,58.4353,58.7983,58.4074,58.7704,653293.0
2022-02-25 10:30:00,63.13,63.41,63.07,63.34,478424.0,58.7704,59.0311,58.7146,58.9659,478424.0
2022-02-25 11:00:00,63.35,63.68,63.3,63.63,361364.0,58.9752,59.2824,58.9287,59.2359,361364.0
2022-02-25 11:30:00,63.61,63.74,63.53,63.74,266443.0,59.2173,59.3383,59.1428,59.3383,266443.0
2022-02-25 12:00:00,63.73,63.86,63.66,63.86,577252.0,59.329,59.45,59.2638,59.45,577252.0
2022-02-25 12:30:00,63.85,63.94,63.82,63.85,617840.0,59.4407,59.5245,59.4128,59.4407,617840.0
2022-02-25 13:00:00,63.85,63.96,63.77,63.96,295110.0,59.4407,59.5431,59.3662,59.5431,295110.0
2022-02-25 13:30:00,63.97,64.15,63.89,64.01,442600.0,59.5524,59.72,59.4779,59.5896,442600.0
2022-02-25 14:00:00,64.0,64.08,63.93,64.04,560337.0,59.5803,59.6548,59.5152,59.6176,560337.0
2022-02-25 14:30:00,64.05,64.09,63.8,63.9,313250.0,59.6269,59.6641,59.3942,59.4872,313250.0
2022-02-25 15:00:00,63.9,64.0,63.78,63.9,324147.0,59.4872,59.5803,59.3755,59.4872,324147.0
2022-02-25 15:30:00,63.91,64.09,63.76,64.08,1657263.0,59.4966,59.6641,59.3569,59.6548,1657263.0
2022-02-28 09:30:00,63.38,63.74,63.28,63.58,525478.0,59.0032,59.3383,58.9101,59.1893,525478.0
2022-02-28 10:00:00,63.58,63.62,63.38,63.4,287616.0,59.1893,59.2266,59.0032,59.0218,287616.0
2022-02-28 10:30:00,63.39,63.62,63.37,63.62,521885.0,59.0125,59.2266,58.9938,59.2266,521885.0
2022-02-28 11:00:00,63.62,63.89,63.59,63.86,372266.0,59.2266,59.4779,59.1987,59.45,372266.0
2022-02-28 11:30:00,63.87,63.91,63.6,63.77,209190.0,59.4593,59.4966,59.208,59.3662,209190.0
2022-02-28 12:00:00,63.77,63.81,63.45,63.49,255956.0,59.3662,59.4035,59.0683,59.1056,255956.0
2022-02-28 12:30:00,63.48,63.5,63.33,63.39,303743.0,59.0962,59.1149,58.9566,59.0125,303743.0
2022-02-28 13:00:00,63.39,63.59,63.37,63.42,310796.0,59.0125,59.1987,58.9938,59.0404,310796.0
2022-02-28 13:30:00,63.41,63.61,63.32,63.53,269669.0,59.0311,59.2173,58.9473,59.1428,269669.0
2022-02-28 14:00:00,63.53,63.53,63.09,63.14,411245.0,59.1428,59.1428,58.7332,58.7797,411245.0
2022-02-28 14:30:00,63.14,63.39,63.1,63.35,360817.0,58.7797,59.0125,58.7425,58.9752,360817.0
2022-02-28 15:00:00,63.35,63.5,63.23,63.42,340773.0,58.9752,59.1149,58.8635,59.0404,340773.0
2022-02-28 15:30:00,63.41,63.77,63.21,63.71,1446202.0,59.0311,59.3662,58.8449,59.3104,1446202.0
2022-03-01 09:30:00,63.54,64.01,63.51,63.51,647879.0,59.1521,59.5896,59.1242,59.1242,647879.0
2022-03-01 10:00:00,63.52,63.66,63.39,63.47,584557.0,59.1335,59.2638,59.0125,59.0869,584557.0
2022-03-01 10:30:00,63.48,63.48,63.16,63.33,379517.0,59.0962,59.0962,58.7983,58.9566,379517.0
2022-03-01 11:00:00,63.33,63.52,63.31,63.48,403707.0,58.9566,59.1335,58.938,59.0962,403707.0
2022-03-01 11:30:00,63.48,63.48,62.95,63.02,453378.0,59.0962,59.0962,58.6028,58.668,453378.0
2022-03-01 12:00:00,63.01,63.1,62.89,63.07,289102.0,58.6587,58.7425,58.547,58.7146,289102.0
2022-03-01 12:30:00,63.07,63.22,63.04,63.17,184866.0,58.7146,58.8542,58.6866,58.8077,184866.0
2022-03-01 13:00:00,63.15,63.23,62.91,62.93,6788246.0,58.789,58.8635,58.5656,58.5842,6788246.0
2022-03-01 13:30:00,62.93,63.11,62.89,62.99,347072.0,58.5842,58.7518,58.547,58.6401,347072.0
2022-03-01 14:00:00,63.0,63.21,62.85,63.2,452632.0,58.6494,58.8449,58.5098,58.8356,452632.0
2022-03-01 14:30:00,63.19,63.34,63.12,63.17,351358.0,58.8263,58.9659,58.7611,58.8077,351358.0
2022-03-01 15:00:00,63.18,63.46,63.15,63.18,724005.0,58.817,59.0776,58.789,58.817,724005.0
2022-03-01 15:30:00,63.17,63.26,62.87,63.14,1679579.0,58.8077,58.8914,58.5284,58.7797,1679579.0
2022-03-02 09:30:00,63.34,63.55,63.28,63.46,435973.0,58.9659,59.1614,58.9101,59.0776,435973.0
2022-03-02 10:00:00,63.47,63.92,63.45,63.82,337403.0,59.0869,59.5059,59.0683,59.4128,337403.0
2022-03-02 10:30:00,63.81,63.99,63.65,63.98,390204.0,59.4035,59.571,59.2545,59.5617,390204.0
2022-03-02 11:00:00,64.0,64.14,63.89,64.06,451348.0,59.5803,59.7107,59.4779,59.6362,451348.0
2022-03-02 11:30:00,64.07,64.23,64.01,64.09,305052.0,59.6455,59.7945,59.5896,59.6641,305052.0
2022-03-02 12:00:00,64.09,64.2,64.03,64.17,464409.0,59.6641,59.7665,59.6083,59.7386,464409.0
2022-03-02 12:30:00,64.17,64.24,64.13,64.19,200022.0,59.7386,59.8038,59.7014,59.7572,200022.0
2022-03-02 13:00:00,64.19,64.26,64.14,64.17,209441.0,59.7572,59.8224,59.7107,59.7386,209441.0
2022-03-02 13:30:00,64.17,64.3,64.17,64.24,167713.0,59.7386,59.8596,59.7386,59.8038,167713.0
2022-03-02 14:00:00,64.25,64.32,64.12,64.17,122219.0,59.8131,59.8782,59.6921,59.7386,122219.0
2022-03-02 14:30:00,64.17,64.25,64.04,64.08,131726.0,59.7386,59.8131,59.6176,59.6548,131726.0
2022-03-02 15:00:00,64.07,64.17,64.01,64.17,321580.0,59.6455,59.7386,59.5896,59.7386,321580.0
2022-03-02 15:30:00,64.16,64.3,64.03,64.07,1116227.0,59.7293,59.8596,59.6083,59.6455,1116227.0
2022-03-03 09:30:00,64.38,64.79,64.32,64.63,413532.0,59.9341,60.3158,59.8782,60.1668,413532.0
2022-03-03 10:00:00,64.63,64.76,64.55,64.71,260795.0,60.1668,60.2879,60.0924,60.2413,260795.0
2022-03-03 10:30:00,64.72,64.73,64.43,64.46,1169762.0,60.2506,60.2599,59.9806,60.0086,1169762.0
2022-03-03 11:00:00,64.46,64.52,64.3,64.46,327708.0,60.0086,60.0644,59.8596,60.0086,327708.0
2022-03-03 11:30:00,64.45,64.59,64.4,64.53,405461.0,59.9993,60.1296,59.9527,60.0737,405461.0
2022-03-03 12:00:00,64.53,64.71,64.52,64.63,143932.0,60.0737,60.2413,60.0644,60.1668,143932.0
2022-03-03 12:30:00,64.63,64.92,64.62,64.83,610468.0,60.1668,60.4368,60.1575,60.353,610468.0
2022-03-03 13:00:00,64.83,64.92,64.78,64.92,164056.0,60.353,60.4368,60.3065,60.4368,164056.0
2022-03-03 13:30:00,64.92,64.99,64.82,64.94,181955.0,60.4368,60.502,60.3437,60.4554,181955.0
2022-03-03 14:00:00,64.94,65.09,64.92,65.06,200862.0,60.4554,60.5951,60.4368,60.5671,200862.0
2022-03-03 14:30:00,65.06,65.08,64.77,64.82,136982.0,60.5671,60.5858,60.2972,60.3437,136982.0
2022-03-03 15:00:00,64.81,64.88,64.64,64.87,291908.0,60.3344,60.3996,60.1761,60.3903,291908.0
2022-03-03 15:30:00,64.87,64.87,64.59,64.79,1173334.0,60.3903,60.3903,60.1296,60.3158,1173334.0
2022-03-04 09:30:00,64.35,64.45,64.11,64.43,297142.0,59.9062,59.9993,59.6827,59.9806,297142.0
2022-03-04 10:00:00,64.44,64.48,64.19,64.4,210541.0,59.99,60.0272,59.7572,59.9527,210541.0
2022-03-04 10:30:00,64.39,64.57,64.35,64.54,340388.0,59.9434,60.111,59.9062,60.083,340388.0
2022-03-04 11:00:00,64.54,64.76,64.54,64.72,414340.0,60.083,60.2879,60.083,60.2506,414340.0
2022-03-04 11:30:00,64.71,64.84,64.62,64.82,202112.0,60.2413,60.3623,60.1575,60.3437,202112.0
2022-03-04 12:00:00,64.82,65.14,64.76,65.14,253707.0,60.3437,60.6416,60.2879,60.6416,253707.0
2022-03-04 12:30:00,65.13,65.28,65.09,65.25,180360.0,60.6323,60.7719,60.5951,60.744,180360.0
2022-03-04 13:00:00,65.27,65.35,65.22,65.27,362866.0,60.7626,60.8371,60.7161,60.7626,362866.0
2022-03-04 13:30:00,65.28,65.32,65.14,65.16,128118.0,60.7719,60.8092,60.6416,60.6602,128118.0
2022-03-04 14:00:00,65.16,65.38,65.08,65.32,427721.0,60.6602,60.865,60.5858,60.8092,427721.0
2022-03-04 14:30:00,65.33,65.36,65.1,65.11,170201.0,60.8185,60.8464,60.6044,60.6137,170201.0
2022-03-04 15:00:00,65.12,65.27,65.03,65.18,321362.0,60.623,60.7626,60.5392,60.6789,321362.0
2022-03-04 15:30:00,65.18,65.45,65.1,65.4,787089.0,60.6789,60.9302,60.6044,60.8837,787089.0
2022-03-07 09:30:00,65.24,65.24,64.8,65.14,457473.0,60.7347,60.7347,60.3251,60.6416,457473.0
2022-03-07 10:00:00,65.13,65.43,65.06,65.28,303740.0,60.6323,60.9116,60.5671,60.7719,303740.0
2022-03-07 10:30:00,65.28,65.52,65.26,65.39,317380.0,60.7719,60.9954,60.7533,60.8743,317380.0
2022-03-07 11:00:00,65.39,65.41,65.14,65.22,333504.0,60.8743,60.893,60.6416,60.7161,333504.0
2022-03-07 11:30:00,65.22,65.23,64.97,64.98,375384.0,60.7161,60.7254,60.4834,60.4927,375384.0
2022-03-07 12:00:00,64.98,64.99,64.74,64.89,248612.0,60.4927,60.502,60.2692,60.4089,248612.0
2022-03-07 12:30:00,64.89,64.97,64.8,64.9,523840.0,60.4089,60.4834,60.3251,60.4182,523840.0
2022-03-07 13:00:00,64.9,65.08,64.86,65.04,383200.0,60.4182,60.5858,60.381,60.5485,383200.0
2022-03-07 13:30:00,65.04,65.2,64.92,65.0,278957.0,60.5485,60.6975,60.4368,60.5113,278957.0
2022-03-07 14:00:00,65.0,65.06,64.94,64.96,256699.0,60.5113,60.5671,60.4554,60.474,256699.0
2022-03-07 14:30:00,64.95,65.07,64.91,64.99,212797.0,60.4647,60.5764,60.4275,60.502,212797.0
2022-03-07 15:00:00,65.0,65.01,64.84,64.9,539807.0,60.5113,60.5206,60.3623,60.4182,539807.0
2022-03-07 15:30:00,64.89,64.98,64.76,64.77,1078086.0,60.4089,60.4927,60.2879,60.2972,1078086.0
2022-03-08 09:30:00,64.78,64.94,64.32,64.32,853825.0,60.3065,60.4554,59.8782,59.8782,853825.0
2022-03-08 10:00:00,64.32,64.32,64.01,64.04,543559.0,59.8782,59.8782,59.5896,59.6176,543559.0
2022-03-08 10:30:00,64.05,64.27,64.05,64.16,539502.0,59.6269,59.8317,59.6269,59.7293,539502.0
2022-03-08 11:00:00,64.16,64.16,63.84,63.87,488273.0,59.7293,59.7293,59.4314,59.4593,488273.0
2022-03-08 11:30:00,63.86,63.89,63.73,63.87,455832.0,59.45,59.4779,59.329,59.4593,455832.0
2022-03-08 12:00:00,63.88,64.47,63.84,64.45,860752.0,59.4686,60.0179,59.4314,59.9993,860752.0
2022-03-08 12:30:00,64.46,64.66,64.44,64.52,574303.0,60.0086,60.1948,59.99,60.0644,574303.0
2022-03-08 13:00:00,64.52,64.76,64.37,64.39,485965.0,60.0644,60.2879,59.9248,59.9434,485965.0
2022-03-08 13:30:00,64.39,64.39,63.85,63.89,556798.0,59.9434,59.9434,59.4407,59.4779,556798.0
2022-03-08 14:00:00,63.89,64.02,63.71,64.02,756163.0,59.4779,59.599,59.3104,59.599,756163.0
2022-03-08 14:30:00,64.01,64.25,63.92,64.08,602067.0,59.5896,59.8131,59.5059,59.6548,602067.0
2022-03-08 15:00:00,64.08,64.21,63.68,63.68,840736.0,59.6548,59.7758,59.2824,59.2824,840736.0
2022-03-08 15:30:00,63.67,63.72,63.35,63.36,1441192.0,59.2731,59.3197,58.9752,58.9845,1441192.0
2022-03-09 09:30:00,64.21,64.23,63.71,63.74,919614.0,59.7758,59.7945,59.3104,59.3383,919614.0
2022-03-09 10:00:00,63.75,64.14,63.74,63.9,590088.0,59.3476,59.7107,59.3383,59.4872,590088.0
2022-03-09 10:30:00,63.9,63.94,63.75,63.9,463099.0,59.4872,59.5245,59.3476,59.4872,463099.0
2022-03-09 11:00:00,63.9,64.02,63.81,63.97,247830.0,59.4872,59.599,59.4035,59.5524,247830.0
2022-03-09 11:30:00,63.97,64.21,63.97,64.2,189334.0,59.5524,59.7758,59.5524,59.7665,189334.0
2022-03-09 12:00:00,64.2,64.28,64.12,64.23,345870.0,59.7665,59.841,59.6921,59.7945,345870.0
2022-03-09 12:30:00,64.24,64.29,64.08,64.19,290606.0,59.8038,59.8503,59.6548,59.7572,290606.0
2022-03-09 13:00:00,64.18,64.23,64.08,64.15,211270.0,59.7479,59.7945,59.6548,59.72,211270.0
2022-03-09 13:30:00,64.14,64.17,63.98,64.02,271250.0,59.7107,59.7386,59.5617,59.599,271250.0
2022-03-09 14:00:00,64.02,64.18,64.01,64.09,252959.0,59.599,59.7479,59.5896,59.6641,252959.0
2022-03-09 14:30:00,64.1,64.19,63.99,64.0,253460.0,59.6734,59.7572,59.571,59.5803,253460.0
2022-03-09 15:00:00,64.0,64.25,64.0,64.22,449173.0,59.5803,59.8131,59.5803,59.7851,449173.0
2022-03-09 15:30:00,64.21,64.28,63.75,63.85,922796.0,59.7758,59.841,59.3476,59.4407,922796.0
2022-03-10 09:30:00,63.32,63.59,63.25,63.53,651398.0,58.9473,59.1987,58.8821,59.1428,651398.0
2022-03-10 10:00:00,63.53,63.73,63.52,63.53,435447.0,59.1428,59.329,59.1335,59.1428,435447.0
2022-03-10 10:30:00,63.51,63.56,63.36,63.38,214305.0,59.1242,59.1707,58.9845,59.0032,214305.0
2022-03-10 11:00:00,63.38,63.49,63.2,63.23,175707.0,59.0032,59.1056,58.8356,58.8635,175707.0
2022-03-10 11:30:00,63.22,63.39,63.12,63.39,159585.0,58.8542,59.0125,58.7611,59.0125,159585.0
2022-03-10 12:00:00,63.4,63.48,63.36,63.48,113051.0,59.0218,59.0962,58.9845,59.0962,113051.0
2022-03-10 12:30:00,63.49,63.5,63.34,63.42,140835.0,59.1056,59.1149,58.9659,59.0404,140835.0
2022-03-10 13:00:00,63.42,63.54,63.41,63.5,94595.0,59.0404,59.1521,59.0311,59.1149,94595.0
2022-03-10 13:30:00,63.49,63.59,63.46,63.52,132541.0,59.1056,59.1987,59.0776,59.1335,132541.0
2022-03-10 14:00:00,63.52,63.64,63.51,63.58,230809.0,59.1335,59.2452,59.1242,59.1893,230809.0
2022-03-10 14:30:00,63.58,63.68,63.53,63.65,164746.0,59.1893,59.2824,59.1428,59.2545,164746.0
2022-03-10 15:00:00,63.66,63.67,63.44,63.56,302987.0,59.2638,59.2731,59.059,59.1707,302987.0
2022-03-10 15:30:00,63.56,63.81,63.54,63.7,764009.0,59.1707,59.4035,59.1521,59.3011,764009.0
2022-03-11 09:30:00,63.87,64.25,63.87,64.22,545480.0,59.4593,59.8131,59.4593,59.7851,545480.0
2022-03-11 10:00:00,64.23,64.26,63.93,63.97,475960.0,59.7945,59.8224,59.5152,59.5524,475960.0
2022-03-11 10:30:00,63.97,64.12,63.89,64.1,350628.0,59.5524,59.6921,59.4779,59.6734,350628.0
2022-03-11 11:00:00,64.1,64.11,63.96,64.06,223269.0,59.6734,59.6827,59.5431,59.6362,223269.0
2022-03-11 11:30:00,64.07,64.07,63.74,63.8,277588.0,59.6455,59.6455,59.3383,59.3942,277588.0
2022-03-11 12:00:00,63.79,63.79,63.65,63.67,266692.0,59.3848,59.3848,59.2545,59.2731,266692.0
2022-03-11 12:30:00,63.68,63.73,63.64,63.71,103045.0,59.2824,59.329,59.2452,59.3104,103045.0
2022-03-11 13:00:00,63.7,63.76,63.65,63.74,107818.0,59.3011,59.3569,59.2545,59.3383,107818.0
2022-03-11 13:30:00,63.74,63.81,63.64,63.64,228841.0,59.3383,59.4035,59.2452,59.2452,228841.0
2022-03-11 14:00:00,63.63,63.71,63.61,63.71,179639.0,59.2359,59.3104,59.2173,59.3104,179639.0
2022-03-11 14:30:00,63.71,63.72,63.5,63.57,119889.0,59.3104,59.3197,59.1149,59.18,119889.0
2022-03-11 15:00:00,63.57,63.61,63.51,63.57,213055.0,59.18,59.2173,59.1242,59.18,213055.0
2022-03-11 15:30:00,63.56,63.56,63.26,63.29,902695.0,59.1707,59.1707,58.8914,58.9194,902695.0
2022-03-14 09:30:00,63.65,63.91,63.43,63.8,679294.0,59.2545,59.4966,59.0497,59.3942,679294.0
2022-03-14 10:00:00,63.79,63.82,63.62,63.8,493494.0,59.3848,59.4128,59.2266,59.3942,493494.0
2022-03-14 10:30:00,63.8,64.08,63.8,64.08,372302.0,59.3942,59.6548,59.3942,59.6548,372302.0
2022-03-14 11:00:00,64.09,64.1,63.95,64.01,410070.0,59.6641,59.6734,59.5338,59.5896,410070.0
2022-03-14 11:30:00,64.01,64.02,63.84,63.87,290306.0,59.5896,59.599,59.4314,59.4593,290306.0
2022-03-14 12:00:00,63.86,63.86,63.61,63.74,253768.0,59.45,59.45,59.2173,59.3383,253768.0
2022-03-14 12:30:00,63.74,63.83,63.6,63.61,273754.0,59.3383,59.4221,59.208,59.2173,273754.0
2022-03-14 13:00:00,63.6,63.7,63.56,63.64,230268.0,59.208,59.3011,59.1707,59.2452,230268.0
2022-03-14 13:30:00,63.65,63.65,63.38,63.41,338820.0,59.2545,59.2545,59.0032,59.0311,338820.0
2022-03-14 14:00:00,63.42,63.47,63.35,63.36,387898.0,59.0404,59.0869,58.9752,58.9845,387898.0
2022-03-14 14:30:00,63.35,63.51,63.35,63.5,226354.0,58.9752,59.1242,58.9752,59.1149,226354.0
2022-03-14 15:00:00,63.49,63.6,63.42,63.51,683538.0,59.1056,59.208,59.0404,59.1242,683538.0
2022-03-14 15:30:00,63.5,63.59,63.38,63.54,1487419.0,59.1149,59.1987,59.0032,59.1521,1487419.0
2022-03-15 09:30:00,63.96,64.14,63.8,64.05,761869.0,59.5431,59.7107,59.3942,59.6269,761869.0
2022-03-15 10:00:00,64.04,64.1,63.87,64.02,337588.0,59.6176,59.6734,59.4593,59.599,337588.0
2022-03-15 10:30:00,64.03,64.1,63.76,63.84,267239.0,59.6083,59.6734,59.3569,59.4314,267239.0
2022-03-15 11:00:00,63.83,64.05,63.83,64.05,204870.0,59.4221,59.6269,59.4221,59.6269,204870.0
2022-03-15 11:30:00,64.06,64.27,64.0,64.07,389273.0,59.6362,59.8317,59.5803,59.6455,389273.0
2022-03-15 12:00:00,64.05,64.22,63.94,64.19,213001.0,59.6269,59.7851,59.5245,59.7572,213001.0
2022-03-15 12:30:00,64.2,64.25,64.02,64.1,134887.0,59.7665,59.8131,59.599,59.6734,134887.0
2022-03-15 13:00:00,64.1,64.18,63.99,64.0,228251.0,59.6734,59.7479,59.571,59.5803,228251.0
2022-03-15 13:30:00,64.0,64.16,63.95,64.16,125328.0,59.5803,59.7293,59.5338,59.7293,125328.0
2022-03-15 14:00:00,64.15,64.2,63.98,64.01,200388.0,59.72,59.7665,59.5617,59.5896,200388.0
2022-03-15 14:30:00,64.02,64.39,63.97,64.38,245567.0,59.599,59.9434,59.5524,59.9341,245567.0
2022-03-15 15:00:00,64.38,64.48,64.34,64.44,239558.0,59.9341,60.0272,59.8969,59.99,239558.0
2022-03-15 15:30:00,64.43,64.49,64.33,64.41,945519.0,59.9806,60.0365,59.8876,59.962,945519.0
2022-03-16 09:30:00,64.6,64.81,64.41,64.54,530464.0,60.1389,60.3344,59.962,60.083,530464.0
2022-03-16 10:00:00,64.53,64.63,64.25,64.32,499161.0,60.0737,60.1668,59.8131,59.8782,499161.0
2022-03-16 10:30:00,64.32,64.33,64.08,64.28,484674.0,59.8782,59.8876,59.6548,59.841,484674.0
2022-03-16 11:00:00,64.29,64.32,64.14,64.25,394475.0,59.8503,59.8782,59.7107,59.8131,394475.0
2022-03-16 11:30:00,64.25,64.32,64.17,64.3,129076.0,59.8131,59.8782,59.7386,59.8596,129076.0
2022-03-16 12:00:00,64.3,64.4,64.29,64.39,167204.0,59.8596,59.9527,59.8503,59.9434,167204.0
2022-03-16 12:30:00,64.41,64.49,64.24,64.3,213030.0,59.962,60.0365,59.8038,59.8596,213030.0
2022-03-16 13:00:00,64.3,64.38,64.16,64.28,258826.0,59.8596,59.9341,59.7293,59.841,258826.0
2022-03-16 13:30:00,64.28,64.31,64.2,64.21,181215.0,59.841,59.8689,59.7665,59.7758,181215.0
2022-03-16 14:00:00,64.21,64.21,63.69,63.7,451056.0,59.7758,59.7758,59.2917,59.3011,451056.0
2022-03-16 14:30:00,63.7,64.11,63.58,63.96,765648.0,59.3011,59.6827,59.1893,59.5431,765648.0
2022-03-16 15:00:00,63.97,64.41,63.93,64.34,799713.0,59.5524,59.962,59.5152,59.8969,799713.0
2022-03-16 15:30:00,64.34,64.59,64.2,64.59,1380087.0,59.8969,60.1296,59.7665,60.1296,1380087.0
2022-03-17 09:30:00,64.51,64.69,64.44,64.55,661479.0,60.0551,60.2227,59.99,60.0924,661479.0
2022-03-17 10:00:00,64.56,64.82,64.55,64.73,417402.0,60.1017,60.3437,60.0924,60.2599,417402.0
2022-03-17 10:30:00,64.73,64.78,64.67,64.76,334237.0,60.2599,60.3065,60.2041,60.2879,334237.0
2022-03-17 11:00:00,64.76,64.84,64.7,64.79,246264.0,60.2879,60.3623,60.232,60.3158,246264.0
2022-03-17 11:30:00,64.79,65.0,64.76,64.95,280493.0,60.3158,60.5113,60.2879,60.4647,280493.0
2022-03-17 12:00:00,64.95,65.12,64.93,65.12,172168.0,60.4647,60.623,60.4461,60.623,172168.0
2022-03-17 12:30:00,65.13,65.17,65.06,65.13,173269.0,60.6323,60.6695,60.5671,60.6323,173269.0
2022-03-17 13:00:00,65.13,65.17,65.07,65.17,163248.0,60.6323,60.6695,60.5764,60.6695,163248.0
2022-03-17 13:30:00,65.17,65.25,65.14,65.19,176693.0,60.6695,60.744,60.6416,60.6882,176693.0
2022-03-17 14:00:00,65.19,65.21,65.04,65.05,212106.0,60.6882,60.7068,60.5485,60.5578,212106.0
2022-03-17 14:30:00,65.03,65.13,65.02,65.09,94970.0,60.5392,60.6323,60.5299,60.5951,94970.0
2022-03-17 15:00:00,65.08,65.1,64.95,64.98,749347.0,60.5858,60.6044,60.4647,60.4927,749347.0
2022-03-17 15:30:00,64.99,65.15,64.95,65.15,1100649.0,60.502,60.6509,60.4647,60.6509,1100649.0
2022-03-18 09:30:00,65.04,65.16,64.85,64.9,330317.0,60.5485,60.6602,60.3716,60.4182,330317.0
2022-03-18 10:00:00,64.9,64.97,64.67,64.77,322576.0,60.4182,60.4834,60.2041,60.2972,322576.0
2022-03-18 10:30:00,64.76,64.91,64.74,64.79,160320.0,60.2879,60.4275,60.2692,60.3158,160320.0
2022-03-18 11:00:00,64.8,64.87,64.69,64.7,165678.0,60.3251,60.3903,60.2227,60.232,165678.0
2022-03-18 11:30:00,64.69,64.8,64.57,64.66,536352.0,60.2227,60.3251,60.111,60.1948,536352.0
2022-03-18 12:00:00,64.65,64.78,64.59,64.78,96342.0,60.1855,60.3065,60.1296,60.3065,96342.0
2022-03-18 12:30:00,64.77,64.83,64.72,64.74,146644.0,60.2972,60.353,60.2506,60.2692,146644.0
2022-03-18 13:00:00,64.75,64.88,64.73,64.88,95411.0,60.2785,60.3996,60.2599,60.3996,95411.0
2022-03-18 13:30:00,64.89,64.92,64.83,64.86,143392.0,60.4089,60.4368,60.353,60.381,143392.0
2022-03-18 14:00:00,64.87,64.9,64.76,64.88,193841.0,60.3903,60.4182,60.2879,60.3996,193841.0
2022-03-18 14:30:00,64.89,64.94,64.85,64.91,184597.0,60.4089,60.4554,60.3716,60.4275,184597.0
2022-03-18 15:00:00,64.91,65.1,64.9,65.07,256278.0,60.4275,60.6044,60.4182,60.5764,256278.0
2022-03-18 15:30:00,65.08,65.18,65.04,65.09,633054.0,60.5858,60.6789,60.5485,60.5951,633054.0
2022-03-21 09:30:00,65.03,65.53,65.03,65.31,208346.0,60.6422,61.1085,60.6422,60.9033,208346.0
2022-03-21 10:00:00,65.31,65.45,65.24,65.45,112213.0,60.9033,61.0339,60.838,61.0339,112213.0
2022-03-21 10:30:00,65.45,65.49,65.33,65.38,102842.0,61.0339,61.0712,60.922,60.9686,102842.0
2022-03-21 11:00:00,65.39,65.45,65.24,65.27,116429.0,60.9779,61.0339,60.838,60.866,116429.0
2022-03-21 11:30:00,65.27,65.33,65.13,65.17,138455.0,60.866,60.922,60.7354,60.7727,138455.0
2022-03-21 12:00:00,65.17,65.3,65.14,65.28,76397.0,60.7727,60.894,60.7448,60.8753,76397.0
2022-03-21 12:30:00,65.27,65.27,65.03,65.08,179003.0,60.866,60.866,60.6422,60.6888,179003.0
2022-03-21 13:00:00,65.09,65.09,65.0,65.01,187888.0,60.6981,60.6981,60.6142,60.6235,187888.0
2022-03-21 13:30:00,65.01,65.15,65.0,65.11,176370.0,60.6235,60.7541,60.6142,60.7168,176370.0
2022-03-21 14:00:00,65.12,65.14,64.99,65.08,218203.0,60.7261,60.7448,60.6049,60.6888,218203.0
2022-03-21 14:30:00,65.09,65.17,64.97,64.97,181032.0,60.6981,60.7727,60.5862,60.5862,181032.0
2022-03-21 15:00:00,64.98,65.15,64.98,65.14,181784.0,60.5956,60.7541,60.5956,60.7448,181784.0
2022-03-21 15:30:00,65.16,65.24,65.04,65.24,708682.0,60.7634,60.838,60.6515,60.838,708682.0
2022-03-22 09:30:00,65.43,65.52,65.2,65.23,759608.0,61.0152,61.0991,60.8007,60.8287,759608.0
2022-03-22 10:00:00,65.24,65.25,65.11,65.19,314630.0,60.838,60.8473,60.7168,60.7914,314630.0
2022-03-22 10:30:00,65.19,65.26,65.11,65.19,245382.0,60.7914,60.8567,60.7168,60.7914,245382.0
2022-03-22 11:00:00,65.2,65.2,65.08,65.13,200920.0,60.8007,60.8007,60.6888,60.7354,200920.0
2022-03-22 11:30:00,65.13,65.21,65.04,65.2,161277.0,60.7354,60.81,60.6515,60.8007,161277.0
2022-03-22 12:00:00,65.21,65.25,65.19,65.21,185881.0,60.81,60.8473,60.7914,60.81,185881.0
2022-03-22 12:30:00,65.2,65.33,65.17,65.33,228597.0,60.8007,60.922,60.7727,60.922,228597.0
2022-03-22 13:00:00,65.32,65.4,65.31,65.31,117865.0,60.9126,60.9872,60.9033,60.9033,117865.0
2022-03-22 13:30:00,65.32,65.34,65.25,65.29,105798.0,60.9126,60.9313,60.8473,60.8847,105798.0
2022-03-22 14:00:00,65.29,65.31,65.16,65.18,142718.0,60.8847,60.9033,60.7634,60.7821,142718.0
2022-03-22 14:30:00,65.17,65.24,65.16,65.17,133846.0,60.7727,60.838,60.7634,60.7727,133846.0
2022-03-22 15:00:00,65.16,65.26,65.15,65.23,205595.0,60.7634,60.8567,60.7541,60.8287,205595.0
2022-03-22 15:30:00,65.23,65.43,65.21,65.31,698008.0,60.8287,61.0152,60.81,60.9033,698008.0
2022-03-23 09:30:00,65.27,65.37,65.08,65.24,622993.0,60.866,60.9593,60.6888,60.838,622993.0
2022-03-23 10:00:00,65.24,65.29,65.12,65.18,290218.0,60.838,60.8847,60.7261,60.7821,290218.0
2022-03-23 10:30:00,65.18,65.21,65.03,65.06,289368.0,60.7821,60.81,60.6422,60.6702,289368.0
2022-03-23 11:00:00,65.06,65.12,64.99,65.08,211745.0,60.6702,60.7261,60.6049,60.6888,211745.0
2022-03-23 11:30:00,65.07,65.08,64.93,64.93,160377.0,60.6795,60.6888,60.5489,60.5489,160377.0
2022-03-23 12:00:00,64.94,65.01,64.91,64.99,166299.0,60.5583,60.6235,60.5303,60.6049,166299.0
2022-03-23 12:30:00,64.99,65.03,64.93,64.98,109244.0,60.6049,60.6422,60.5489,60.5956,109244.0
2022-03-23 13:00:00,64.99,65.05,64.97,65.03,180065.0,60.6049,60.6608,60.5862,60.6422,180065.0
2022-03-23 13:30:00,65.02,65.08,64.98,65.06,242687.0,60.6329,60.6888,60.5956,60.6702,242687.0
2022-03-23 14:00:00,65.07,65.17,65.06,65.17,1268525.0,60.6795,60.7727,60.6702,60.7727,1268525.0
2022-03-23 14:30:00,65.17,65.18,65.09,65.12,183435.0,60.7727,60.7821,60.6981,60.7261,183435.0
2022-03-23 15:00:00,65.12,65.24,65.12,65.22,256092.0,60.7261,60.838,60.7261,60.8194,256092.0
2022-03-23 15:30:00,65.22,65.22,64.96,64.98,747767.0,60.8194,60.8194,60.5769,60.5956,747767.0
2022-03-24 09:30:00,65.09,65.26,65.05,65.22,372995.0,60.6981,60.8567,60.6608,60.8194,372995.0
2022-03-24 10:00:00,65.21,65.48,65.19,65.41,285256.0,60.81,61.0618,60.7914,60.9966,285256.0
2022-03-24 10:30:00,65.42,65.51,65.36,65.39,231612.0,61.0059,61.0898,60.9499,60.9779,231612.0
2022-03-24 11:00:00,65.39,65.53,65.36,65.41,404378.0,60.9779,61.1085,60.9499,60.9966,404378.0
2022-03-24 11:30:00,65.42,65.52,65.37,65.49,208066.0,61.0059,61.0991,60.9593,61.0712,208066.0
2022-03-24 12:00:00,65.48,65.52,65.25,65.27,170108.0,61.0618,61.0991,60.8473,60.866,170108.0
2022-03-24 12:30:00,65.28,65.33,65.27,65.31,104500.0,60.8753,60.922,60.866,60.9033,104500.0
2022-03-24 13:00:00,65.3,65.38,65.27,65.35,184390.0,60.894,60.9686,60.866,60.9406,184390.0
2022-03-24 13:30:00,65.37,65.39,65.29,65.34,89075.0,60.9593,60.9779,60.8847,60.9313,89075.0
2022-03-24 14:00:00,65.34,65.44,65.32,65.35,75332.0,60.9313,61.0245,60.9126,60.9406,75332.0
2022-03-24 14:30:00,65.36,65.38,65.3,65.35,109217.0,60.9499,60.9686,60.894,60.9406,109217.0
2022-03-24 15:00:00,65.34,65.5,65.32,65.49,172692.0,60.9313,61.0805,60.9126,61.0712,172692.0
2022-03-24 15:30:00,65.49,65.57,65.38,65.56,958512.0,61.0712,61.1458,60.9686,61.1364,958512.0
2022-03-25 09:30:00,65.72,65.89,65.69,65.88,440449.0,61.2856,61.4442,61.2577,61.4348,440449.0
2022-03-25 10:00:00,65.89,66.14,65.89,66.13,255197.0,61.4442,61.6773,61.4442,61.668,255197.0
2022-03-25 10:30:00,66.13,66.17,66.07,66.1,282156.0,61.668,61.7053,61.612,61.64,282156.0
2022-03-25 11:00:00,66.11,66.11,65.82,65.87,362482.0,61.6493,61.6493,61.3789,61.4255,362482.0
2022-03-25 11:30:00,65.87,65.97,65.81,65.91,367178.0,61.4255,61.5188,61.3696,61.4628,367178.0
2022-03-25 12:00:00,65.91,66.01,65.91,65.99,174047.0,61.4628,61.5561,61.4628,61.5374,174047.0
2022-03-25 12:30:00,65.99,66.0,65.91,65.99,241960.0,61.5374,61.5467,61.4628,61.5374,241960.0
2022-03-25 13:00:00,65.99,66.03,65.9,65.96,278464.0,61.5374,61.5747,61.4535,61.5094,278464.0
2022-03-25 13:30:00,65.97,66.09,65.95,66.07,171577.0,61.5188,61.6307,61.5001,61.612,171577.0
2022-03-25 14:00:00,66.06,66.21,66.06,66.2,148956.0,61.6027,61.7426,61.6027,61.7332,148956.0
2022-03-25 14:30:00,66.2,66.23,66.17,66.17,196514.0,61.7332,61.7612,61.7053,61.7053,196514.0
2022-03-25 15:00:00,66.16,66.17,66.05,66.06,465699.0,61.6959,61.7053,61.5934,61.6027,465699.0
2022-03-25 15:30:00,66.05,66.33,66.04,66.33,1362331.0,61.5934,61.8545,61.584,61.8545,1362331.0
2022-03-28 09:30:00,66.34,66.38,65.97,66.26,238785.0,61.8638,61.9011,61.5188,61.7892,238785.0
2022-03-28 10:00:00,66.26,66.41,66.2,66.36,296110.0,61.7892,61.9291,61.7332,61.8825,296110.0
2022-03-28 10:30:00,66.37,66.38,66.22,66.29,282183.0,61.8918,61.9011,61.7519,61.8172,282183.0
2022-03-28 11:00:00,66.3,66.3,66.2,66.24,390521.0,61.8265,61.8265,61.7332,61.7706,390521.0
2022-03-28 11:30:00,66.24,66.28,66.14,66.17,201851.0,61.7706,61.8079,61.6773,61.7053,201851.0
2022-03-28 12:00:00,66.16,66.25,66.15,66.23,121677.0,61.6959,61.7799,61.6866,61.7612,121677.0
2022-03-28 12:30:00,66.23,66.32,66.19,66.3,101160.0,61.7612,61.8452,61.7239,61.8265,101160.0
2022-03-28 13:00:00,66.31,66.32,66.24,66.26,414887.0,61.8358,61.8452,61.7706,61.7892,414887.0
2022-03-28 13:30:00,66.25,66.31,66.22,66.28,212210.0,61.7799,61.8358,61.7519,61.8079,212210.0
2022-03-28 14:00:00,66.28,66.34,66.27,66.33,146235.0,61.8079,61.8638,61.7985,61.8545,146235.0
2022-03-28 14:30:00,66.33,66.43,66.31,66.42,421575.0,61.8545,61.9477,61.8358,61.9384,421575.0
2022-03-28 15:00:00,66.42,66.42,66.35,66.4,158752.0,61.9384,61.9384,61.8731,61.9198,158752.0
2022-03-28 15:30:00,66.4,66.6,66.39,66.6,924132.0,61.9198,62.1063,61.9104,62.1063,924132.0
2022-03-29 09:30:00,66.89,67.06,66.76,66.84,529404.0,62.3767,62.5352,62.2555,62.3301,529404.0
2022-03-29 10:00:00,66.84,66.99,66.82,66.92,330903.0,62.3301,62.4699,62.3114,62.4047,330903.0
2022-03-29 10:30:00,66.93,67.01,66.76,66.91,433581.0,62.414,62.4886,62.2555,62.3953,433581.0
2022-03-29 11:00:00,66.91,66.96,66.76,66.82,259174.0,62.3953,62.442,62.2555,62.3114,259174.0
2022-03-29 11:30:00,66.82,66.92,66.77,66.85,245604.0,62.3114,62.4047,62.2648,62.3394,245604.0
2022-03-29 12:00:00,66.86,66.88,66.67,66.68,188251.0,62.3487,62.3674,62.1715,62.1809,188251.0
2022-03-29 12:30:00,66.68,66.74,66.61,66.66,169191.0,62.1809,62.2368,62.1156,62.1622,169191.0
2022-03-29 13:00:00,66.66,66.71,66.62,66.66,119161.0,62.1622,62.2088,62.1249,62.1622,119161.0
2022-03-29 13:30:00,66.66,66.77,66.63,66.77,92035.0,62.1622,62.2648,62.1342,62.2648,92035.0
2022-03-29 14:00:00,66.77,66.88,66.76,66.88,113392.0,62.2648,62.3674,62.2555,62.3674,113392.0
2022-03-29 14:30:00,66.89,67.01,66.88,66.96,198365.0,62.3767,62.4886,62.3674,62.442,198365.0
2022-03-29 15:00:00,66.98,67.11,66.96,67.1,493124.0,62.4606,62.5818,62.442,62.5725,493124.0
2022-03-29 15:30:00,67.11,67.24,67.1,67.24,1040955.0,62.5818,62.7031,62.5725,62.7031,1040955.0
2022-03-30 09:30:00,67.14,67.25,67.08,67.25,605490.0,62.6098,62.7124,62.5539,62.7124,605490.0
2022-03-30 10:00:00,67.26,67.31,66.99,67.0,181475.0,62.7217,62.7684,62.4699,62.4793,181475.0
2022-03-30 10:30:00,67.0,67.26,67.0,67.24,220535.0,62.4793,62.7217,62.4793,62.7031,220535.0
2022-03-30 11:00:00,67.24,67.31,67.17,67.26,308699.0,62.7031,62.7684,62.6378,62.7217,308699.0
2022-03-30 11:30:00,67.25,67.31,67.21,67.27,156513.0,62.7124,62.7684,62.6751,62.7311,156513.0
2022-03-30 12:00:00,67.27,67.29,67.16,67.2,160584.0,62.7311,62.7497,62.6285,62.6658,160584.0
2022-03-30 12:30:00,67.2,67.27,67.19,67.22,116178.0,62.6658,62.7311,62.6565,62.6844,116178.0
2022-03-30 13:00:00,67.23,67.23,67.13,67.15,134668.0,62.6938,62.6938,62.6005,62.6191,134668.0
2022-03-30 13:30:00,67.14,67.21,67.08,67.2,243011.0,62.6098,62.6751,62.5539,62.6658,243011.0
2022-03-30 14:00:00,67.2,67.34,67.2,67.33,251491.0,62.6658,62.7963,62.6658,62.787,251491.0
2022-03-30 14:30:00,67.32,67.33,67.21,67.23,220437.0,62.7777,62.787,62.6751,62.6938,220437.0
2022-03-30 15:00:00,67.23,67.28,67.19,67.23,442690.0,62.6938,62.7404,62.6565,62.6938,442690.0
2022-03-30 15:30:00,67.23,67.47,67.22,67.47,1522411.0,62.6938,62.9176,62.6844,62.9176,1522411.0
2022-03-31 09:30:00,67.46,67.73,67.4,67.67,442454.0,62.9082,63.16,62.8523,63.1041,442454.0
2022-03-31 10:00:00,67.68,67.71,67.47,67.59,451065.0,63.1134,63.1414,62.9176,63.0295,451065.0
2022-03-31 10:30:00,67.6,67.68,67.56,67.67,286019.0,63.0388,63.1134,63.0015,63.1041,286019.0
2022-03-31 11:00:00,67.67,67.74,67.65,67.7,238485.0,63.1041,63.1693,63.0854,63.132,238485.0
2022-03-31 11:30:00,67.69,67.71,67.61,67.7,200306.0,63.1227,63.1414,63.0481,63.132,200306.0
2022-03-31 12:00:00,67.7,67.73,67.63,67.66,190042.0,63.132,63.16,63.0668,63.0947,190042.0
2022-03-31 12:30:00,67.65,67.77,67.64,67.74,125937.0,63.0854,63.1973,63.0761,63.1693,125937.0
2022-03-31 13:00:00,67.75,67.75,67.69,67.73,92192.0,63.1787,63.1787,63.1227,63.16,92192.0
2022-03-31 13:30:00,67.72,67.75,67.67,67.72,80691.0,63.1507,63.1787,63.1041,63.1507,80691.0
2022-03-31 14:00:00,67.72,67.72,67.57,67.63,115047.0,63.1507,63.1507,63.0108,63.0668,115047.0
2022-03-31 14:30:00,67.64,67.64,67.53,67.57,106168.0,63.0761,63.0761,62.9735,63.0108,106168.0
2022-03-31 15:00:00,67.58,67.62,67.43,67.45,233708.0,63.0201,63.0574,62.8803,62.8989,233708.0
2022-03-31 15:30:00,67.45,67.47,67.04,67.08,1631743.0,62.8989,62.9176,62.5166,62.5539,1631743.0
2022-04-01 09:30:00,67.23,67.33,67.04,67.2,624987.0,62.6938,62.787,62.5166,62.6658,624987.0
2022-04-01 10:00:00,67.2,67.32,66.98,66.98,290186.0,62.6658,62.7777,62.4606,62.4606,290186.0
2022-04-01 10:30:00,66.97,67.09,66.91,67.01,299299.0,62.4513,62.5632,62.3953,62.4886,299299.0
2022-04-01 11:00:00,67.0,67.19,66.92,67.17,270058.0,62.4793,62.6565,62.4047,62.6378,270058.0
2022-04-01 11:30:00,67.16,67.17,67.03,67.13,279667.0,62.6285,62.6378,62.5072,62.6005,279667.0
2022-04-01 12:00:00,67.13,67.14,66.99,67.09,122102.0,62.6005,62.6098,62.4699,62.5632,122102.0
2022-04-01 12:30:00,67.08,67.24,67.02,67.22,168822.0,62.5539,62.7031,62.4979,62.6844,168822.0
2022-04-01 13:00:00,67.22,67.26,67.15,67.22,203891.0,62.6844,62.7217,62.6191,62.6844,203891.0
2022-04-01 13:30:00,67.22,67.4,67.18,67.38,198317.0,62.6844,62.8523,62.6471,62.8336,198317.0
2022-04-01 14:00:00,67.38,67.59,67.37,67.58,378837.0,62.8336,63.0295,62.8243,63.0201,378837.0
2022-04-01 14:30:00,67.59,67.63,67.54,67.55,269350.0,63.0295,63.0668,62.9828,62.9922,269350.0
2022-04-01 15:00:00,67.54,67.65,67.51,67.57,251751.0,62.9828,63.0854,62.9549,63.0108,251751.0
2022-04-01 15:30:00,67.57,67.82,67.51,67.8,1053557.0,63.0108,63.2439,62.9549,63.2253,1053557.0
2022-04-04 09:30:00,67.6,67.61,66.91,67.12,519034.0,63.0388,63.0481,62.3953,62.5912,519034.0
2022-04-04 10:00:00,67.12,67.21,66.91,67.19,476791.0,62.5912,62.6751,62.3953,62.6565,476791.0
2022-04-04 10:30:00,67.19,67.26,67.1,67.15,278569.0,62.6565,62.7217,62.5725,62.6191,278569.0
2022-04-04 11:00:00,67.15,67.31,67.12,67.26,1109573.0,62.6191,62.7684,62.5912,62.7217,1109573.0
2022-04-04 11:30:00,67.25,67.3,67.19,67.23,1471273.0,62.7124,62.759,62.6565,62.6938,1471273.0
2022-04-04 12:00:00,67.23,67.29,67.19,67.2,694719.0,62.6938,62.7497,62.6565,62.6658,694719.0
2022-04-04 12:30:00,67.21,67.22,67.06,67.07,211183.0,62.6751,62.6844,62.5352,62.5445,211183.0
2022-04-04 13:00:00,67.06,67.18,67.05,67.18,137404.0,62.5352,62.6471,62.5259,62.6471,137404.0
2022-04-04 13:30:00,67.18,67.27,67.17,67.27,126290.0,62.6471,62.7311,62.6378,62.7311,126290.0
2022-04-04 14:00:00,67.27,67.36,67.27,67.33,207703.0,62.7311,62.815,62.7311,62.787,207703.0
2022-04-04 14:30:00,67.33,67.34,67.25,67.28,266547.0,62.787,62.7963,62.7124,62.7404,266547.0
2022-04-04 15:00:00,67.28,67.32,67.25,67.28,355584.0,62.7404,62.7777,62.7124,62.7404,355584.0
2022-04-04 15:30:00,67.28,67.47,67.25,67.39,830733.0,62.7404,62.9176,62.7124,62.843,830733.0
2022-04-05 09:30:00,67.28,68.07,67.26,68.04,624284.0,62.7404,63.4771,62.7217,63.4491,624284.0
2022-04-05 10:00:00,68.05,68.16,67.83,67.89,818900.0,63.4584,63.561,63.2533,63.3092,818900.0
2022-04-05 10:30:00,67.89,68.17,67.86,68.1,417135.0,63.3092,63.5703,63.2812,63.5051,417135.0
2022-04-05 11:00:00,68.09,68.13,67.96,68.06,418522.0,63.4957,63.533,63.3745,63.4677,418522.0
2022-04-05 11:30:00,68.05,68.16,67.93,67.94,284005.0,63.4584,63.561,63.3465,63.3558,284005.0
2022-04-05 12:00:00,67.94,68.04,67.85,67.97,348858.0,63.3558,63.4491,63.2719,63.3838,348858.0
2022-04-05 12:30:00,67.96,68.03,67.93,67.95,223636.0,63.3745,63.4398,63.3465,63.3652,223636.0
2022-04-05 13:00:00,67.95,68.06,67.89,67.96,202860.0,63.3652,63.4677,63.3092,63.3745,202860.0
2022-04-05 13:30:00,67.97,67.99,67.84,67.85,175079.0,63.3838,63.4025,63.2626,63.2719,175079.0
2022-04-05 14:00:00,67.85,67.87,67.78,67.81,231550.0,63.2719,63.2906,63.2066,63.2346,231550.0
2022-04-05 14:30:00,67.81,67.83,67.73,67.75,144866.0,63.2346,63.2533,63.16,63.1787,144866.0
2022-04-05 15:00:00,67.76,67.78,67.65,67.68,251607.0,63.188,63.2066,63.0854,63.1134,251607.0
2022-04-05 15:30:00,67.67,67.67,67.32,67.53,992767.0,63.1041,63.1041,62.7777,62.9735,992767.0
2022-04-06 09:30:00,67.38,67.89,67.26,67.87,573194.0,62.8336,63.3092,62.7217,63.2906,573194.0
2022-04-06 10:00:00,67.89,67.98,67.8,67.82,459786.0,63.3092,63.3931,63.2253,63.2439,459786.0
2022-04-06 10:30:00,67.81,67.88,67.7,67.8,343269.0,63.2346,63.2999,63.132,63.2253,343269.0
2022-04-06 11:00:00,67.8,68.05,67.78,68.05,399567.0,63.2253,63.4584,63.2066,63.4584,399567.0
2022-04-06 11:30:00,68.06,68.24,68.05,68.22,382223.0,63.4677,63.6356,63.4584,63.617,382223.0
2022-04-06 12:00:00,68.22,68.28,68.16,68.25,200253.0,63.617,63.6729,63.561,63.6449,200253.0
2022-04-06 12:30:00,68.26,68.36,68.25,68.33,204290.0,63.6543,63.7475,63.6449,63.7195,204290.0
2022-04-06 13:00:00,68.33,68.37,68.25,68.34,209950.0,63.7195,63.7568,63.6449,63.7289,209950.0
2022-04-06 13:30:00,68.34,68.4,68.21,68.26,251612.0,63.7289,63.7848,63.6076,63.6543,251612.0
2022-04-06 14:00:00,68.27,68.42,68.06,68.19,1029858.0,63.6636,63.8035,63.4677,63.589,1029858.0
2022-04-06 14:30:00,68.19,68.39,68.16,68.37,1361983.0,63.589,63.7755,63.561,63.7568,1361983.0
2022-04-06 15:00:00,68.37,68.41,68.14,68.15,896722.0,63.7568,63.7941,63.5424,63.5517,896722.0
2022-04-06 15:30:00,68.15,68.54,68.13,68.49,1861640.0,63.5517,63.9154,63.533,63.8687,1861640.0
2022-04-07 09:30:00,68.35,68.48,68.09,68.23,545776.0,63.7382,63.8594,63.4957,63.6263,545776.0
2022-04-07 10:00:00,68.23,68.27,68.1,68.1,448682.0,63.6263,63.6636,63.5051,63.5051,448682.0
2022-04-07 10:30:00,68.1,68.28,68.1,68.17,474869.0,63.5051,63.6729,63.5051,63.5703,474869.0
2022-04-07 11:00:00,68.18,68.33,68.12,68.23,607922.0,63.5797,63.7195,63.5237,63.6263,607922.0
2022-04-07 11:30:00,68.24,68.56,68.2,68.49,363705.0,63.6356,63.934,63.5983,63.8687,363705.0
2022-04-07 12:00:00,68.49,68.54,68.42,68.43,179298.0,63.8687,63.9154,63.8035,63.8128,179298.0
2022-04-07 12:30:00,68.43,68.58,68.42,68.49,218089.0,63.8128,63.9527,63.8035,63.8687,218089.0
2022-04-07 13:00:00,68.49,68.62,68.47,68.56,320495.0,63.8687,63.99,63.8501,63.934,320495.0
2022-04-07 13:30:00,68.56,68.73,68.53,68.72,413993.0,63.934,64.0925,63.906,64.0832,413993.0
2022-04-07 14:00:00,68.72,68.79,68.63,68.68,271755.0,64.0832,64.1485,63.9993,64.0459,271755.0
2022-04-07 14:30:00,68.68,68.87,68.67,68.86,420545.0,64.0459,64.2231,64.0366,64.2138,420545.0
2022-04-07 15:00:00,68.85,68.9,68.71,68.72,612526.0,64.2044,64.2511,64.0739,64.0832,612526.0
2022-04-07 15:30:00,68.73,68.87,68.72,68.75,1422690.0,64.0925,64.2231,64.0832,64.1112,1422690.0
2022-04-08 09:30:00,68.86,68.95,68.59,68.82,572603.0,64.2138,64.2977,63.962,64.1765,572603.0
2022-04-08 10:00:00,68.81,68.93,68.54,68.6,533064.0,64.1671,64.279,63.9154,63.9713,533064.0
2022-04-08 10:30:00,68.61,69.03,68.6,69.03,505153.0,63.9806,64.3723,63.9713,64.3723,505153.0
2022-04-08 11:00:00,69.03,69.09,68.97,69.08,469122.0,64.3723,64.4283,64.3163,64.4189,469122.0
2022-04-08 11:30:00,69.08,69.16,68.98,69.05,310658.0,64.4189,64.4935,64.3257,64.391,310658.0
2022-04-08 12:00:00,69.04,69.1,68.98,69.03,391371.0,64.3816,64.4376,64.3257,64.3723,391371.0
2022-04-08 12:30:00,69.03,69.04,68.88,68.97,375981.0,64.3723,64.3816,64.2324,64.3163,375981.0
2022-04-08 13:00:00,68.97,69.06,68.95,69.04,191253.0,64.3163,64.4003,64.2977,64.3816,191253.0
2022-04-08 13:30:00,69.04,69.06,68.96,69.02,160515.0,64.3816,64.4003,64.307,64.363,160515.0
2022-04-08 14:00:00,69.02,69.06,68.92,68.96,207616.0,64.363,64.4003,64.2697,64.307,207616.0
2022-04-08 14:30:00,68.96,69.07,68.94,69.03,227497.0,64.307,64.4096,64.2884,64.3723,227497.0
2022-04-08 15:00:00,69.03,69.09,69.0,69.05,256900.0,64.3723,64.4283,64.3443,64.391,256900.0
2022-04-08 15:30:00,69.06,69.08,68.78,68.88,914941.0,64.4003,64.4189,64.1392,64.2324,914941.0
2022-04-11 09:30:00,68.85,69.16,68.54,68.67,549499.0,64.2044,64.4935,63.9154,64.0366,549499.0
2022-04-11 10:00:00,68.65,68.7,68.44,68.67,854452.0,64.0179,64.0646,63.8221,64.0366,854452.0
2022-04-11 10:30:00,68.65,68.9,68.44,68.87,523841.0,64.0179,64.2511,63.8221,64.2231,523841.0
2022-04-11 11:00:00,68.87,68.95,68.69,68.75,574854.0,64.2231,64.2977,64.0552,64.1112,574854.0
2022-04-11 11:30:00,68.75,68.76,68.56,68.61,452930.0,64.1112,64.1205,63.934,63.9806,452930.0
2022-04-11 12:00:00,68.61,68.66,68.56,68.63,338292.0,63.9806,64.0273,63.934,63.9993,338292.0
2022-04-11 12:30:00,68.63,68.65,68.5,68.57,233926.0,63.9993,64.0179,63.8781,63.9433,233926.0
2022-04-11 13:00:00,68.56,68.61,68.41,68.45,349978.0,63.934,63.9806,63.7941,63.8314,349978.0
2022-04-11 13:30:00,68.44,68.63,68.4,68.59,456096.0,63.8221,63.9993,63.7848,63.962,456096.0
2022-04-11 14:00:00,68.58,68.6,68.49,68.57,285464.0,63.9527,63.9713,63.8687,63.9433,285464.0
2022-04-11 14:30:00,68.57,68.66,68.51,68.65,264280.0,63.9433,64.0273,63.8874,64.0179,264280.0
2022-04-11 15:00:00,68.64,68.69,68.38,68.4,430502.0,64.0086,64.0552,63.7662,63.7848,430502.0
2022-04-11 15:30:00,68.39,68.44,68.26,68.36,1275516.0,63.7755,63.8221,63.6543,63.7475,1275516.0
2022-04-12 09:30:00,68.36,68.62,68.15,68.44,1222322.0,63.7475,63.99,63.5517,63.8221,1222322.0
2022-04-12 10:00:00,68.44,68.48,68.22,68.39,1010584.0,63.8221,63.8594,63.617,63.7755,1010584.0
2022-04-12 10:30:00,68.4,68.6,68.36,68.56,529901.0,63.7848,63.9713,63.7475,63.934,529901.0
2022-04-12 11:00:00,68.56,68.77,68.54,68.73,484143.0,63.934,64.1298,63.9154,64.0925,484143.0
2022-04-12 11:30:00,68.74,68.79,68.67,68.75,1461585.0,64.1019,64.1485,64.0366,64.1112,1461585.0
2022-04-12 12:00:00,68.76,68.81,68.6,68.61,263543.0,64.1205,64.1671,63.9713,63.9806,263543.0
2022-04-12 12:30:00,68.6,68.63,68.49,68.54,338948.0,63.9713,63.9993,63.8687,63.9154,338948.0
2022-04-12 13:00:00,68.54,68.56,68.46,68.48,428624.0,63.9154,63.934,63.8408,63.8594,428624.0
2022-04-12 13:30:00,68.47,68.53,68.32,68.33,315460.0,63.8501,63.906,63.7102,63.7195,315460.0
2022-04-12 14:00:00,68.33,68.46,68.3,68.42,431689.0,63.7195,63.8408,63.6916,63.8035,431689.0
2022-04-12 14:30:00,68.42,68.46,68.33,68.41,337267.0,63.8035,63.8408,63.7195,63.7941,337267.0
2022-04-12 15:00:00,68.41,68.43,68.14,68.16,267010.0,63.7941,63.8128,63.5424,63.561,267010.0
2022-04-12 15:30:00,68.16,68.34,68.09,68.29,1310734.0,63.561,63.7289,63.4957,63.6822,1310734.0
2022-04-13 09:30:00,68.28,68.53,68.17,68.21,498698.0,63.6729,63.906,63.5703,63.6076,498698.0
2022-04-13 10:00:00,68.21,68.26,68.0,68.04,415070.0,63.6076,63.6543,63.4118,63.4491,415070.0
2022-04-13 10:30:00,68.03,68.16,67.98,68.15,204081.0,63.4398,63.561,63.3931,63.5517,204081.0
2022-04-13 11:00:00,68.15,68.2,68.09,68.15,374826.0,63.5517,63.5983,63.4957,63.5517,374826.0
2022-04-13 11:30:00,68.16,68.2,68.03,68.04,184688.0,63.561,63.5983,63.4398,63.4491,184688.0
2022-04-13 12:00:00,68.03,68.2,68.03,68.14,129581.0,63.4398,63.5983,63.4398,63.5424,129581.0
2022-04-13 12:30:00,68.14,68.24,68.14,68.16,162548.0,63.5424,63.6356,63.5424,63.561,162548.0
2022-04-13 13:00:00,68.16,68.31,68.16,68.24,135872.0,63.561,63.7009,63.561,63.6356,135872.0
2022-04-13 13:30:00,68.25,68.27,68.16,68.27,92689.0,63.6449,63.6636,63.561,63.6636,92689.0
2022-04-13 14:00:00,68.26,68.33,68.24,68.28,140895.0,63.6543,63.7195,63.6356,63.6729,140895.0
2022-04-13 14:30:00,68.29,68.39,68.28,68.37,105080.0,63.6822,63.7755,63.6729,63.7568,105080.0
2022-04-13 15:00:00,68.37,68.39,68.32,68.33,210235.0,63.7568,63.7755,63.7102,63.7195,210235.0
2022-04-13 15:30:00,68.34,68.47,68.32,68.42,838962.0,63.7289,63.8501,63.7102,63.8035,838962.0
2022-04-14 09:30:00,68.48,68.82,68.41,68.46,636951.0,63.8594,64.1765,63.7941,63.8408,636951.0
2022-04-14 10:00:00,68.46,68.58,68.34,68.42,739643.0,63.8408,63.9527,63.7289,63.8035,739643.0
2022-04-14 10:30:00,68.42,68.67,68.4,68.63,510502.0,63.8035,64.0366,63.7848,63.9993,510502.0
2022-04-14 11:00:00,68.62,68.65,68.47,68.55,366403.0,63.99,64.0179,63.8501,63.9247,366403.0
2022-04-14 11:30:00,68.56,68.59,68.42,68.48,252366.0,63.934,63.962,63.8035,63.8594,252366.0
2022-04-14 12:00:00,68.48,68.54,68.42,68.46,320253.0,63.8594,63.9154,63.8035,63.8408,320253.0
2022-04-14 12:30:00,68.46,68.53,68.44,68.53,216422.0,63.8408,63.906,63.8221,63.906,216422.0
2022-04-14 13:00:00,68.54,68.54,68.43,68.53,355213.0,63.9154,63.9154,63.8128,63.906,355213.0
2022-04-14 13:30:00,68.52,68.7,68.52,68.7,246290.0,63.8967,64.0646,63.8967,64.0646,246290.0
2022-04-14 14:00:00,68.7,68.75,68.54,68.61,347172.0,64.0646,64.1112,63.9154,63.9806,347172.0
2022-04-14 14:30:00,68.63,68.65,68.47,68.47,281325.0,63.9993,64.0179,63.8501,63.8501,281325.0
2022-04-14 15:00:00,68.47,68.52,68.41,68.44,456085.0,63.8501,63.8967,63.7941,63.8221,456085.0
2022-04-14 15:30:00,68.45,68.45,68.23,68.25,1487787.0,63.8314,63.8314,63.6263,63.6449,1487787.0
2022-04-18 09:30:00,68.08,68.39,68.07,68.1,508301.0,63.5908,63.8804,63.5815,63.6095,508301.0
2022-04-18 10:00:00,68.09,68.1,67.89,67.9,386167.0,63.6001,63.6095,63.4133,63.4227,386167.0
2022-04-18 10:30:00,67.9,68.13,67.89,67.98,355860.0,63.4227,63.6375,63.4133,63.4974,355860.0
2022-04-18 11:00:00,67.98,68.0,67.8,67.86,288667.0,63.4974,63.5161,63.3293,63.3853,288667.0
2022-04-18 11:30:00,67.86,67.91,67.77,67.86,127815.0,63.3853,63.432,63.3012,63.3853,127815.0
2022-04-18 12:00:00,67.86,67.94,67.81,67.9,115183.0,63.3853,63.46,63.3386,63.4227,115183.0
2022-04-18 12:30:00,67.9,67.9,67.78,67.88,82615.0,63.4227,63.4227,63.3106,63.404,82615.0
2022-04-18 13:00:00,67.89,67.95,67.77,67.92,73819.0,63.4133,63.4694,63.3012,63.4413,73819.0
2022-04-18 13:30:00,67.92,68.05,67.92,67.96,225883.0,63.4413,63.5628,63.4413,63.4787,225883.0
2022-04-18 14:00:00,67.96,67.99,67.84,67.84,414974.0,63.4787,63.5067,63.3666,63.3666,414974.0
2022-04-18 14:30:00,67.85,67.91,67.8,67.82,464901.0,63.376,63.432,63.3293,63.3479,464901.0
2022-04-18 15:00:00,67.82,67.84,67.61,67.63,196259.0,63.3479,63.3666,63.1518,63.1705,196259.0
2022-04-18 15:30:00,67.62,67.76,67.52,67.75,988506.0,63.1611,63.2919,63.0677,63.2826,988506.0
2022-04-19 09:30:00,67.86,68.24,67.86,68.22,436965.0,63.3853,63.7402,63.3853,63.7216,436965.0
2022-04-19 10:00:00,68.23,68.37,68.15,68.36,246594.0,63.7309,63.8617,63.6562,63.8523,246594.0
2022-04-19 10:30:00,68.38,68.42,68.21,68.29,166342.0,63.871,63.9084,63.7122,63.787,166342.0
2022-04-19 11:00:00,68.29,68.37,68.26,68.33,94416.0,63.787,63.8617,63.7589,63.8243,94416.0
2022-04-19 11:30:00,68.34,68.34,68.23,68.31,89497.0,63.8337,63.8337,63.7309,63.8056,89497.0
2022-04-19 12:00:00,68.31,68.38,68.3,68.33,58485.0,63.8056,63.871,63.7963,63.8243,58485.0
2022-04-19 12:30:00,68.33,68.33,68.24,68.24,106851.0,63.8243,63.8243,63.7402,63.7402,106851.0
2022-04-19 13:00:00,68.24,68.29,68.21,68.22,94647.0,63.7402,63.787,63.7122,63.7216,94647.0
2022-04-19 13:30:00,68.22,68.36,68.21,68.33,76462.0,63.7216,63.8523,63.7122,63.8243,76462.0
2022-04-19 14:00:00,68.33,68.35,68.25,68.31,156718.0,63.8243,63.843,63.7496,63.8056,156718.0
2022-04-19 14:30:00,68.3,68.43,68.29,68.42,104440.0,63.7963,63.9177,63.787,63.9084,104440.0
2022-04-19 15:00:00,68.42,68.56,68.41,68.51,220205.0,63.9084,64.0391,63.899,63.9924,220205.0
2022-04-19 15:30:00,68.5,68.64,68.47,68.55,920400.0,63.9831,64.1139,63.9551,64.0298,920400.0
2022-04-20 09:30:00,68.83,69.19,68.83,69.11,612167.0,64.2913,64.6276,64.2913,64.5529,612167.0
2022-04-20 10:00:00,69.12,69.25,69.11,69.2,365017.0,64.5622,64.6836,64.5529,64.6369,365017.0
2022-04-20 10:30:00,69.21,69.31,69.21,69.28,381222.0,64.6463,64.7397,64.6463,64.7117,381222.0
2022-04-20 11:00:00,69.28,69.29,69.15,69.28,338205.0,64.7117,64.721,64.5902,64.7117,338205.0
2022-04-20 11:30:00,69.28,69.46,69.27,69.46,215519.0,64.7117,64.8798,64.7023,64.8798,215519.0
2022-04-20 12:00:00,69.45,69.47,69.35,69.37,165641.0,64.8705,64.8891,64.7771,64.7957,165641.0
2022-04-20 12:30:00,69.36,69.53,69.35,69.49,263347.0,64.7864,64.9452,64.7771,64.9078,263347.0
2022-04-20 13:00:00,69.51,69.53,69.43,69.45,350805.0,64.9265,64.9452,64.8518,64.8705,350805.0
2022-04-20 13:30:00,69.45,69.56,69.43,69.56,174772.0,64.8705,64.9732,64.8518,64.9732,174772.0
2022-04-20 14:00:00,69.56,69.61,69.48,69.51,170266.0,64.9732,65.0199,64.8985,64.9265,170266.0
2022-04-20 14:30:00,69.51,69.51,69.28,69.29,474712.0,64.9265,64.9265,64.7117,64.721,474712.0
2022-04-20 15:00:00,69.3,69.49,69.3,69.44,376214.0,64.7304,64.9078,64.7304,64.8611,376214.0
2022-04-20 15:30:00,69.45,69.5,69.39,69.41,1634501.0,64.8705,64.9172,64.8144,64.8331,1634501.0
2022-04-21 09:30:00,69.5,69.78,69.39,69.74,557678.0,64.9172,65.1787,64.8144,65.1413,557678.0
2022-04-21 10:00:00,69.74,69.81,69.64,69.67,339742.0,65.1413,65.2067,65.0479,65.076,339742.0
2022-04-21 10:30:00,69.66,69.82,69.61,69.79,292226.0,65.0666,65.2161,65.0199,65.188,292226.0
2022-04-21 11:00:00,69.79,69.81,69.64,69.67,320407.0,65.188,65.2067,65.0479,65.076,320407.0
2022-04-21 11:30:00,69.67,69.77,69.63,69.74,329025.0,65.076,65.1694,65.0386,65.1413,329025.0
2022-04-21 12:00:00,69.74,69.74,69.54,69.57,301462.0,65.1413,65.1413,64.9545,64.9825,301462.0
2022-04-21 12:30:00,69.56,69.65,69.43,69.46,209650.0,64.9732,65.0573,64.8518,64.8798,209650.0
2022-04-21 13:00:00,69.45,69.5,69.35,69.5,406021.0,64.8705,64.9172,64.7771,64.9172,406021.0
2022-04-21 13:30:00,69.49,69.56,69.39,69.5,349673.0,64.9078,64.9732,64.8144,64.9172,349673.0
2022-04-21 14:00:00,69.5,69.59,69.38,69.53,536159.0,64.9172,65.0012,64.8051,64.9452,536159.0
2022-04-21 14:30:00,69.52,69.6,69.32,69.34,441608.0,64.9358,65.0106,64.749,64.7677,441608.0
2022-04-21 15:00:00,69.33,69.4,69.17,69.37,590355.0,64.7584,64.8238,64.6089,64.7957,590355.0
2022-04-21 15:30:00,69.36,69.37,69.01,69.07,1747653.0,64.7864,64.7957,64.4595,64.5155,1747653.0
2022-04-22 09:30:00,68.95,68.97,68.37,68.4,773040.0,64.4034,64.4221,63.8617,63.8897,773040.0
2022-04-22 10:00:00,68.4,68.56,68.31,68.44,484212.0,63.8897,64.0391,63.8056,63.9271,484212.0
2022-04-22 10:30:00,68.44,68.5,68.2,68.24,431672.0,63.9271,63.9831,63.7029,63.7402,431672.0
2022-04-22 11:00:00,68.24,68.38,68.24,68.35,491051.0,63.7402,63.871,63.7402,63.843,491051.0
2022-04-22 11:30:00,68.34,68.36,68.17,68.23,315985.0,63.8337,63.8523,63.6749,63.7309,315985.0
2022-04-22 12:00:00,68.23,68.41,68.19,68.41,229449.0,63.7309,63.899,63.6935,63.899,229449.0
2022-04-22 12:30:00,68.4,68.51,68.36,68.37,190990.0,63.8897,63.9924,63.8523,63.8617,190990.0
2022-04-22 13:00:00,68.37,68.38,68.21,68.37,147421.0,63.8617,63.871,63.7122,63.8617,147421.0
2022-04-22 13:30:00,68.36,68.39,68.23,68.25,228518.0,63.8523,63.8804,63.7309,63.7496,228518.0
2022-04-22 14:00:00,68.24,68.27,68.17,68.23,246203.0,63.7402,63.7683,63.6749,63.7309,246203.0
2022-04-22 14:30:00,68.22,68.26,67.93,68.01,412676.0,63.7216,63.7589,63.4507,63.5254,412676.0
2022-04-22 15:00:00,68.01,68.19,67.89,68.1,588012.0,63.5254,63.6935,63.4133,63.6095,588012.0
2022-04-22 15:30:00,68.1,68.29,67.58,67.65,2501559.0,63.6095,63.787,63.1238,63.1892,2501559.0
2022-04-25 09:30:00,67.71,67.72,66.81,66.81,839236.0,63.2452,63.2545,62.4045,62.4045,839236.0
2022-04-25 10:00:00,66.82,66.89,66.72,66.74,711385.0,62.4139,62.4793,62.3205,62.3392,711385.0
2022-04-25 10:30:00,66.74,67.0,66.64,66.65,534897.0,62.3392,62.582,62.2458,62.2551,534897.0
2022-04-25 11:00:00,66.65,66.83,66.59,66.71,908852.0,62.2551,62.4232,62.199,62.3111,908852.0
2022-04-25 11:30:00,66.71,66.76,66.4,66.59,470960.0,62.3111,62.3578,62.0216,62.199,470960.0
2022-04-25 12:00:00,66.59,66.82,66.46,66.74,595075.0,62.199,62.4139,62.0776,62.3392,595075.0
2022-04-25 12:30:00,66.74,66.84,66.64,66.76,466247.0,62.3392,62.4326,62.2458,62.3578,466247.0
2022-04-25 13:00:00,66.76,66.93,66.63,66.81,400259.0,62.3578,62.5166,62.2364,62.4045,400259.0
2022-04-25 13:30:00,66.81,66.88,66.69,66.85,568114.0,62.4045,62.4699,62.2925,62.4419,568114.0
2022-04-25 14:00:00,66.87,67.22,66.76,67.21,585342.0,62.4606,62.7875,62.3578,62.7782,585342.0
2022-04-25 14:30:00,67.21,67.28,67.07,67.16,581746.0,62.7782,62.8436,62.6474,62.7315,581746.0
2022-04-25 15:00:00,67.16,67.51,67.08,67.47,883280.0,62.7315,63.0584,62.6567,63.021,883280.0
2022-04-25 15:30:00,67.47,67.76,67.42,67.59,1586144.0,63.021,63.2919,62.9743,63.1331,1586144.0
2022-04-26 09:30:00,67.45,67.78,67.44,67.71,505440.0,63.0023,63.3106,62.993,63.2452,505440.0
2022-04-26 10:00:00,67.72,67.9,67.34,67.52,521296.0,63.2545,63.4227,62.8996,63.0677,521296.0
2022-04-26 10:30:00,67.52,67.55,67.32,67.53,670880.0,63.0677,63.0957,62.8809,63.0771,670880.0
2022-04-26 11:00:00,67.53,67.74,67.44,67.63,458234.0,63.0771,63.2732,62.993,63.1705,458234.0
2022-04-26 11:30:00,67.62,67.63,67.41,67.45,434024.0,63.1611,63.1705,62.965,63.0023,434024.0
2022-04-26 12:00:00,67.45,67.61,67.39,67.58,298075.0,63.0023,63.1518,62.9463,63.1238,298075.0
2022-04-26 12:30:00,67.58,67.59,67.31,67.56,818575.0,63.1238,63.1331,62.8716,63.1051,818575.0
2022-04-26 13:00:00,67.56,67.56,67.17,67.19,323335.0,63.1051,63.1051,62.7408,62.7595,323335.0
2022-04-26 13:30:00,67.18,67.4,67.15,67.18,380931.0,62.7501,62.9556,62.7221,62.7501,380931.0
2022-04-26 14:00:00,67.18,67.39,67.16,67.29,355231.0,62.7501,62.9463,62.7315,62.8529,355231.0
2022-04-26 14:30:00,67.28,67.28,67.08,67.18,396902.0,62.8436,62.8436,62.6567,62.7501,396902.0
2022-04-26 15:00:00,67.17,67.24,66.93,66.96,480584.0,62.7408,62.8062,62.5166,62.5447,480584.0
2022-04-26 15:30:00,66.96,67.0,66.73,66.73,1625101.0,62.5447,62.582,62.3298,62.3298,1625101.0
2022-04-27 09:30:00,66.86,67.29,66.57,67.29,703488.0,62.4512,62.8529,62.1804,62.8529,703488.0
2022-04-27 10:00:00,67.3,67.43,66.9,66.97,675665.0,62.8622,62.9837,62.4886,62.554,675665.0
2022-04-27 10:30:00,66.96,67.28,66.8,67.13,657386.0,62.5447,62.8436,62.3952,62.7034,657386.0
2022-04-27 11:00:00,67.13,67.31,66.91,67.3,805957.0,62.7034,62.8716,62.4979,62.8622,805957.0
2022-04-27 11:30:00,67.31,67.41,67.28,67.35,452733.0,62.8716,62.965,62.8436,62.9089,452733.0
2022-04-27 12:00:00,67.35,67.42,67.27,67.38,405925.0,62.9089,62.9743,62.8342,62.937,405925.0
2022-04-27 12:30:00,67.41,67.56,67.34,67.5,385612.0,62.965,63.1051,62.8996,63.049,385612.0
2022-04-27 13:00:00,67.51,67.52,67.29,67.47,879164.0,63.0584,63.0677,62.8529,63.021,879164.0
2022-04-27 13:30:00,67.47,67.56,67.39,67.51,381013.0,63.021,63.1051,62.9463,63.0584,381013.0
2022-04-27 14:00:00,67.51,67.51,67.33,67.35,251919.0,63.0584,63.0584,62.8903,62.9089,251919.0
2022-04-27 14:30:00,67.35,67.44,67.1,67.13,422624.0,62.9089,62.993,62.6754,62.7034,422624.0
2022-04-27 15:00:00,67.13,67.17,66.97,67.1,605326.0,62.7034,62.7408,62.554,62.6754,605326.0
2022-04-27 15:30:00,67.11,67.15,66.78,66.84,1418683.0,62.6848,62.7221,62.3765,62.4326,1418683.0
2022-04-28 09:30:00,67.02,67.18,66.73,67.06,729629.0,62.6007,62.7501,62.3298,62.6381,729629.0
2022-04-28 10:00:00,67.06,67.08,66.82,66.84,641303.0,62.6381,62.6567,62.4139,62.4326,641303.0
2022-04-28 10:30:00,66.84,66.85,66.63,66.74,604230.0,62.4326,62.4419,62.2364,62.3392,604230.0
2022-04-28 11:00:00,66.74,66.92,66.74,66.92,535077.0,62.3392,62.5073,62.3392,62.5073,535077.0
2022-04-28 11:30:00,66.92,67.13,66.87,67.11,411558.0,62.5073,62.7034,62.4606,62.6848,411558.0
2022-04-28 12:00:00,67.11,67.31,67.03,67.31,248343.0,62.6848,62.8716,62.61,62.8716,248343.0
2022-04-28 12:30:00,67.32,67.44,67.29,67.42,484138.0,62.8809,62.993,62.8529,62.9743,484138.0
2022-04-28 13:00:00,67.42,67.54,67.34,67.46,453223.0,62.9743,63.0864,62.8996,63.0117,453223.0
2022-04-28 13:30:00,67.47,67.49,67.28,67.3,436354.0,63.021,63.0397,62.8436,62.8622,436354.0
2022-04-28 14:00:00,67.31,67.42,67.31,67.36,349275.0,62.8716,62.9743,62.8716,62.9183,349275.0
2022-04-28 14:30:00,67.37,67.58,67.3,67.53,279199.0,62.9276,63.1238,62.8622,63.0771,279199.0
2022-04-28 15:00:00,67.54,67.61,67.48,67.55,413826.0,63.0864,63.1518,63.0304,63.0957,413826.0
2022-04-28 15:30:00,67.56,67.57,67.35,67.52,1543064.0,63.1051,63.1144,62.9089,63.0677,1543064.0
2022-04-29 09:30:00,67.11,67.17,66.58,66.78,581362.0,62.6848,62.7408,62.1897,62.3765,581362.0
2022-04-29 10:00:00,66.78,66.89,66.43,66.44,716313.0,62.3765,62.4793,62.0496,62.0589,716313.0
2022-04-29 10:30:00,66.44,66.51,66.32,66.35,1064992.0,62.0589,62.1243,61.9469,61.9749,1064992.0
2022-04-29 11:00:00,66.34,66.41,66.21,66.41,716584.0,61.9655,62.0309,61.8441,62.0309,716584.0
2022-04-29 11:30:00,66.4,66.53,66.36,66.39,669324.0,62.0216,62.143,61.9842,62.0122,669324.0
2022-04-29 12:00:00,66.39,66.4,66.08,66.19,601596.0,62.0122,62.0216,61.7227,61.8254,601596.0
2022-04-29 12:30:00,66.18,66.22,65.97,66.05,485928.0,61.8161,61.8534,61.6199,61.6947,485928.0
2022-04-29 13:00:00,66.04,66.28,66.01,66.16,425298.0,61.6853,61.9095,61.6573,61.7974,425298.0
2022-04-29 13:30:00,66.16,66.33,66.09,66.12,406161.0,61.7974,61.9562,61.732,61.76,406161.0
2022-04-29 14:00:00,66.13,66.25,66.06,66.1,496064.0,61.7694,61.8815,61.704,61.7414,496064.0
2022-04-29 14:30:00,66.09,66.14,65.87,65.96,527002.0,61.732,61.7787,61.5265,61.6106,527002.0
2022-04-29 15:00:00,65.96,65.96,65.68,65.71,854852.0,61.6106,61.6106,61.3491,61.3771,854852.0
2022-04-29 15:30:00,65.71,65.89,65.26,65.38,4425910.0,61.3771,61.5452,60.9567,61.0688,4425910.0
2022-05-02 09:30:00,65.55,65.84,64.98,65.13,1709164.0,61.2276,61.4985,60.6952,60.8353,1709164.0
2022-05-02 10:00:00,65.13,65.74,64.99,65.58,1186104.0,60.8353,61.4051,60.7046,61.2556,1186104.0
2022-05-02 10:30:00,65.58,65.75,65.34,65.34,1090197.0,61.2556,61.4144,61.0315,61.0315,1090197.0
2022-05-02 11:00:00,65.35,65.38,64.84,64.87,1121484.0,61.0408,61.0688,60.5644,60.5925,1121484.0
2022-05-02 11:30:00,64.87,65.04,64.78,64.89,1240970.0,60.5925,60.7513,60.5084,60.6111,1240970.0
2022-05-02 12:00:00,64.89,64.93,64.53,64.65,893003.0,60.6111,60.6485,60.2749,60.387,893003.0
2022-05-02 12:30:00,64.66,64.76,64.35,64.4,882900.0,60.3963,60.4897,60.1068,60.1535,882900.0
2022-05-02 13:00:00,64.4,64.59,64.26,64.42,672326.0,60.1535,60.3309,60.0227,60.1721,672326.0
2022-05-02 13:30:00,64.41,64.46,64.17,64.23,788596.0,60.1628,60.2095,59.9386,59.9947,788596.0
2022-05-02 14:00:00,64.23,64.37,63.99,64.02,728774.0,59.9947,60.1254,59.7705,59.7985,728774.0
2022-05-02 14:30:00,64.01,64.02,63.75,63.85,615161.0,59.7892,59.7985,59.5463,59.6397,615161.0
2022-05-02 15:00:00,63.84,64.56,63.83,64.48,995376.0,59.6304,60.3029,59.621,60.2282,995376.0
2022-05-02 15:30:00,64.48,64.71,64.38,64.66,2858906.0,60.2282,60.443,60.1348,60.3963,2858906.0
2022-05-03 09:30:00,64.86,65.01,64.72,64.72,1140719.0,60.5831,60.7232,60.4524,60.4524,1140719.0
2022-05-03 10:00:00,64.73,65.05,64.51,65.04,521582.0,60.4617,60.7606,60.2562,60.7513,521582.0
2022-05-03 10:30:00,65.05,65.14,64.92,65.04,661976.0,60.7606,60.8447,60.6392,60.7513,661976.0
2022-05-03 11:00:00,65.04,65.44,65.02,65.41,627730.0,60.7513,61.1249,60.7326,61.0969,627730.0
2022-05-03 11:30:00,65.42,65.57,65.33,65.38,475697.0,61.1062,61.2463,61.0221,61.0688,475697.0
2022-05-03 12:00:00,65.39,65.48,65.19,65.23,578761.0,61.0782,61.1622,60.8914,60.9287,578761.0
2022-05-03 12:30:00,65.21,65.31,65.13,65.22,465059.0,60.91,61.0035,60.8353,60.9194,465059.0
2022-05-03 13:00:00,65.23,65.35,65.09,65.13,253703.0,60.9287,61.0408,60.798,60.8353,253703.0
2022-05-03 13:30:00,65.14,65.18,64.95,65.0,1140391.0,60.8447,60.882,60.6672,60.7139,1140391.0
2022-05-03 14:00:00,64.99,65.0,64.72,64.73,389141.0,60.7046,60.7139,60.4524,60.4617,389141.0
2022-05-03 14:30:00,64.74,64.99,64.66,64.98,707508.0,60.471,60.7046,60.3963,60.6952,707508.0
2022-05-03 15:00:00,64.98,65.07,64.82,64.9,438295.0,60.6952,60.7793,60.5458,60.6205,438295.0
2022-05-03 15:30:00,64.89,64.99,64.68,64.86,1371408.0,60.6111,60.7046,60.415,60.5831,1371408.0
2022-05-04 09:30:00,64.95,65.11,64.85,65.07,779485.0,60.6672,60.8166,60.5738,60.7793,779485.0
2022-05-04 10:00:00,65.08,65.2,65.02,65.15,346131.0,60.7886,60.9007,60.7326,60.854,346131.0
2022-05-04 10:30:00,65.16,65.29,65.02,65.24,486221.0,60.8633,60.9848,60.7326,60.9381,486221.0
2022-05-04 11:00:00,65.24,65.31,65.15,65.18,259379.0,60.9381,61.0035,60.854,60.882,259379.0
2022-05-04 11:30:00,65.18,65.34,65.14,65.28,433228.0,60.882,61.0315,60.8447,60.9754,433228.0
2022-05-04 12:00:00,65.27,65.35,65.23,65.25,493294.0,60.9661,61.0408,60.9287,60.9474,493294.0
2022-05-04 12:30:00,65.26,65.45,65.21,65.42,452470.0,60.9567,61.1342,60.91,61.1062,452470.0
2022-05-04 13:00:00,65.43,65.45,65.18,65.18,538156.0,61.1155,61.1342,60.882,60.882,538156.0
2022-05-04 13:30:00,65.17,65.31,65.04,65.16,533782.0,60.8727,61.0035,60.7513,60.8633,533782.0
2022-05-04 14:00:00,65.16,65.5,65.06,65.45,1746536.0,60.8633,61.1809,60.7699,61.1342,1746536.0
2022-05-04 14:30:00,65.45,65.93,64.93,65.83,3450008.0,61.1342,61.5826,60.6485,61.4892,3450008.0
2022-05-04 15:00:00,65.84,66.06,65.75,66.04,2547462.0,61.4985,61.704,61.4144,61.6853,2547462.0
2022-05-04 15:30:00,66.05,66.33,66.04,66.24,2509753.0,61.6947,61.9562,61.6853,61.8721,2509753.0
2022-05-05 09:30:00,65.89,66.15,65.77,65.84,1144638.0,61.5452,61.7881,61.4331,61.4985,1144638.0
2022-05-05 10:00:00,65.85,65.93,65.51,65.68,824346.0,61.5078,61.5826,61.1903,61.3491,824346.0
2022-05-05 10:30:00,65.67,65.89,65.3,65.48,900397.0,61.3397,61.5452,60.9941,61.1622,900397.0
2022-05-05 11:00:00,65.48,65.54,65.09,65.28,936618.0,61.1622,61.2183,60.798,60.9754,936618.0
2022-05-05 11:30:00,65.28,65.49,65.02,65.03,750792.0,60.9754,61.1716,60.7326,60.7419,750792.0
2022-05-05 12:00:00,65.01,65.3,64.86,65.22,1170783.0,60.7232,60.9941,60.5831,60.9194,1170783.0
2022-05-05 12:30:00,65.21,65.34,65.02,65.34,554009.0,60.91,61.0315,60.7326,61.0315,554009.0
2022-05-05 13:00:00,65.34,65.53,65.2,65.35,731728.0,61.0315,61.2089,60.9007,61.0408,731728.0
2022-05-05 13:30:00,65.34,65.45,65.05,65.15,614960.0,61.0315,61.1342,60.7606,60.854,614960.0
2022-05-05 14:00:00,65.15,65.34,64.95,64.95,610416.0,60.854,61.0315,60.6672,60.6672,610416.0
2022-05-05 14:30:00,64.94,65.16,64.83,65.01,1300874.0,60.6579,60.8633,60.5551,60.7232,1300874.0
2022-05-05 15:00:00,65.02,65.03,64.63,64.68,892731.0,60.7326,60.7419,60.3683,60.415,892731.0
2022-05-05 15:30:00,64.67,65.15,64.59,65.1,3534216.0,60.4057,60.854,60.3309,60.8073,3534216.0
2022-05-06 09:30:00,64.72,64.95,64.46,64.63,897067.0,60.4524,60.6672,60.2095,60.3683,897067.0
2022-05-06 10:00:00,64.63,64.92,64.45,64.77,1549740.0,60.3683,60.6392,60.2002,60.4991,1549740.0
2022-05-06 10:30:00,64.76,65.13,64.6,65.05,1905411.0,60.4897,60.8353,60.3403,60.7606,1905411.0
2022-05-06 11:00:00,65.05,65.21,64.94,65.05,1415767.0,60.7606,60.91,60.6579,60.7606,1415767.0
2022-05-06 11:30:00,65.06,65.08,64.65,64.69,1017125.0,60.7699,60.7886,60.387,60.4243,1017125.0
2022-05-06 12:00:00,64.68,64.93,64.63,64.85,901761.0,60.415,60.6485,60.3683,60.5738,901761.0
2022-05-06 12:30:00,64.84,65.07,64.75,65.02,1257402.0,60.5644,60.7793,60.4804,60.7326,1257402.0
2022-05-06 13:00:00,65.03,65.12,64.83,64.93,990554.0,60.7419,60.826,60.5551,60.6485,990554.0
2022-05-06 13:30:00,64.92,65.02,64.78,64.81,678877.0,60.6392,60.7326,60.5084,60.5364,678877.0
2022-05-06 14:00:00,64.81,64.87,64.49,64.52,925700.0,60.5364,60.5925,60.2375,60.2655,925700.0
2022-05-06 14:30:00,64.52,64.76,64.44,64.61,1074309.0,60.2655,60.4897,60.1908,60.3496,1074309.0
2022-05-06 15:00:00,64.61,64.68,64.49,64.65,1320351.0,60.3496,60.415,60.2375,60.387,1320351.0
2022-05-06 15:30:00,64.64,65.29,64.64,65.09,2850571.0,60.3776,60.9848,60.3776,60.798,2850571.0
2022-05-09 09:30:00,64.6,64.7,64.22,64.7,1095254.0,60.3403,60.4337,59.9853,60.4337,1095254.0
2022-05-09 10:00:00,64.7,64.77,64.48,64.65,602005.0,60.4337,60.4991,60.2282,60.387,602005.0
2022-05-09 10:30:00,64.64,64.91,64.62,64.63,1089865.0,60.3776,60.6298,60.359,60.3683,1089865.0
2022-05-09 11:00:00,64.63,64.83,64.61,64.64,1062064.0,60.3683,60.5551,60.3496,60.3776,1062064.0
2022-05-09 11:30:00,64.63,64.91,64.57,64.84,813987.0,60.3683,60.6298,60.3122,60.5644,813987.0
2022-05-09 12:00:00,64.84,64.95,64.69,64.87,846464.0,60.5644,60.6672,60.4243,60.5925,846464.0
2022-05-09 12:30:00,64.86,64.94,64.6,64.67,555710.0,60.5831,60.6579,60.3403,60.4057,555710.0
2022-05-09 13:00:00,64.68,64.85,64.61,64.84,506259.0,60.415,60.5738,60.3496,60.5644,506259.0
2022-05-09 13:30:00,64.84,64.98,64.65,64.87,503236.0,60.5644,60.6952,60.387,60.5925,503236.0
2022-05-09 14:00:00,64.86,65.01,64.8,64.89,515859.0,60.5831,60.7232,60.5271,60.6111,515859.0
2022-05-09 14:30:00,64.88,64.96,64.73,64.91,1152121.0,60.6018,60.6765,60.4617,60.6298,1152121.0
2022-05-09 15:00:00,64.92,65.14,64.75,64.82,1221565.0,60.6392,60.8447,60.4804,60.5458,1221565.0
2022-05-09 15:30:00,64.82,64.82,64.33,64.55,2799057.0,60.5458,60.5458,60.0881,60.2936,2799057.0
2022-05-10 09:30:00,64.99,65.25,64.93,65.05,779862.0,60.7046,60.9474,60.6485,60.7606,779862.0
2022-05-10 10:00:00,65.05,65.09,64.57,64.62,803293.0,60.7606,60.798,60.3122,60.359,803293.0
2022-05-10 10:30:00,64.62,64.66,64.33,64.5,690632.0,60.359,60.3963,60.0881,60.2469,690632.0
2022-05-10 11:00:00,64.49,64.59,64.09,64.21,832597.0,60.2375,60.3309,59.8639,59.976,832597.0
2022-05-10 11:30:00,64.21,64.23,63.87,64.03,671784.0,59.976,59.9947,59.6584,59.8079,671784.0
2022-05-10 12:00:00,64.03,64.09,63.75,63.79,658079.0,59.8079,59.8639,59.5463,59.5837,658079.0
2022-05-10 12:30:00,63.79,63.84,63.62,63.75,575159.0,59.5837,59.6304,59.4249,59.5463,575159.0
2022-05-10 13:00:00,63.75,64.0,63.73,63.95,747054.0,59.5463,59.7798,59.5276,59.7331,747054.0
2022-05-10 13:30:00,63.96,64.38,63.92,64.37,974540.0,59.7425,60.1348,59.7051,60.1254,974540.0
2022-05-10 14:00:00,64.37,64.4,63.97,64.03,787988.0,60.1254,60.1535,59.7518,59.8079,787988.0
2022-05-10 14:30:00,64.04,64.18,63.91,63.99,751566.0,59.8172,59.948,59.6958,59.7705,751566.0
2022-05-10 15:00:00,64.0,64.18,63.84,63.87,826212.0,59.7798,59.948,59.6304,59.6584,826212.0
2022-05-10 15:30:00,63.87,64.01,63.76,63.96,2000034.0,59.6584,59.7892,59.5557,59.7425,2000034.0
2022-05-11 09:30:00,63.89,64.51,63.88,64.49,1231967.0,59.6771,60.2562,59.6677,60.2375,1231967.0
2022-05-11 10:00:00,64.48,64.58,64.29,64.55,1440133.0,60.2282,60.3216,60.0507,60.2936,1440133.0
2022-05-11 10:30:00,64.55,64.84,64.43,64.66,858092.0,60.2936,60.5644,60.1815,60.3963,858092.0
2022-05-11 11:00:00,64.66,64.83,64.56,64.81,674142.0,60.3963,60.5551,60.3029,60.5364,674142.0
2022-05-11 11:30:00,64.81,65.02,64.71,64.77,567484.0,60.5364,60.7326,60.443,60.4991,567484.0
2022-05-11 12:00:00,64.77,64.85,64.47,64.48,548903.0,60.4991,60.5738,60.2188,60.2282,548903.0
2022-05-11 12:30:00,64.48,64.63,64.31,64.32,697374.0,60.2282,60.3683,60.0694,60.0787,697374.0
2022-05-11 13:00:00,64.31,64.38,64.2,64.23,798878.0,60.0694,60.1348,59.9666,59.9947,798878.0
2022-05-11 13:30:00,64.22,64.34,64.03,64.08,647836.0,59.9853,60.0974,59.8079,59.8546,647836.0
2022-05-11 14:00:00,64.1,64.58,64.1,64.41,1039646.0,59.8732,60.3216,59.8732,60.1628,1039646.0
2022-05-11 14:30:00,64.41,64.65,64.35,64.37,946719.0,60.1628,60.387,60.1068,60.1254,946719.0
2022-05-11 15:00:00,64.37,64.44,64.22,64.29,1281956.0,60.1254,60.1908,59.9853,60.0507,1281956.0
2022-05-11 15:30:00,64.29,64.33,63.91,64.0,2490865.0,60.0507,60.0881,59.6958,59.7798,2490865.0
2022-05-12 09:30:00,63.95,64.13,63.87,63.97,1078242.0,59.7331,59.9013,59.6584,59.7518,1078242.0
2022-05-12 10:00:00,63.97,64.18,63.8,63.93,992222.0,59.7518,59.948,59.593,59.7144,992222.0
2022-05-12 10:30:00,63.93,64.03,63.83,63.91,1410507.0,59.7144,59.8079,59.621,59.6958,1410507.0
2022-05-12 11:00:00,63.91,64.09,63.68,63.71,704690.0,59.6958,59.8639,59.4809,59.509,704690.0
2022-05-12 11:30:00,63.71,63.75,63.36,63.37,743945.0,59.509,59.5463,59.182,59.1914,743945.0
2022-05-12 12:00:00,63.38,63.69,63.36,63.66,622522.0,59.2007,59.4903,59.182,59.4623,622522.0
2022-05-12 12:30:00,63.66,63.79,63.51,63.59,454398.0,59.4623,59.5837,59.3221,59.3969,454398.0
2022-05-12 13:00:00,63.6,63.71,63.51,63.66,504305.0,59.4062,59.509,59.3221,59.4623,504305.0
2022-05-12 13:30:00,63.65,63.69,63.49,63.64,398334.0,59.4529,59.4903,59.3035,59.4436,398334.0
2022-05-12 14:00:00,63.64,63.76,63.51,63.56,567290.0,59.4436,59.5557,59.3221,59.3688,567290.0
2022-05-12 14:30:00,63.55,63.6,63.38,63.43,584024.0,59.3595,59.4062,59.2007,59.2474,584024.0
2022-05-12 15:00:00,63.43,63.78,63.28,63.52,1214106.0,59.2474,59.5743,59.1073,59.3315,1214106.0
2022-05-12 15:30:00,63.52,64.01,63.51,64.01,2800914.0,59.3315,59.7892,59.3221,59.7892,2800914.0
2022-05-13 09:30:00,64.38,64.38,63.9,64.28,674367.0,60.1348,60.1348,59.6864,60.0414,674367.0
2022-05-13 10:00:00,64.28,64.64,64.24,64.6,439398.0,60.0414,60.3776,60.004,60.3403,439398.0
2022-05-13 10:30:00,64.6,64.65,64.41,64.6,213636.0,60.3403,60.387,60.1628,60.3403,213636.0
2022-05-13 11:00:00,64.59,64.66,64.51,64.58,261471.0,60.3309,60.3963,60.2562,60.3216,261471.0
2022-05-13 11:30:00,64.57,64.65,64.46,64.58,217426.0,60.3122,60.387,60.2095,60.3216,217426.0
2022-05-13 12:00:00,64.58,64.7,64.55,64.62,189186.0,60.3216,60.4337,60.2936,60.359,189186.0
2022-05-13 12:30:00,64.62,64.66,64.4,64.47,210927.0,60.359,60.3963,60.1535,60.2188,210927.0
2022-05-13 13:00:00,64.48,64.52,64.33,64.33,169240.0,60.2282,60.2655,60.0881,60.0881,169240.0
2022-05-13 13:30:00,64.33,64.41,64.25,64.27,431645.0,60.0881,60.1628,60.0133,60.032,431645.0
2022-05-13 14:00:00,64.27,64.27,64.03,64.2,331071.0,60.032,60.032,59.8079,59.9666,331071.0
2022-05-13 14:30:00,64.2,64.49,64.2,64.48,424436.0,59.9666,60.2375,59.9666,60.2282,424436.0
2022-05-13 15:00:00,64.49,64.71,64.47,64.71,261632.0,60.2375,60.443,60.2188,60.443,261632.0
2022-05-13 15:30:00,64.7,64.78,64.52,64.72,1416673.0,60.4337,60.5084,60.2655,60.4524,1416673.0
2022-05-16 09:30:00,64.64,64.9,64.4,64.45,687916.0,60.3776,60.6205,60.1535,60.2002,687916.0
2022-05-16 10:00:00,64.44,64.65,64.36,64.64,531833.0,60.1908,60.387,60.1161,60.3776,531833.0
2022-05-16 10:30:00,64.63,64.73,64.56,64.69,383059.0,60.3683,60.4617,60.3029,60.4243,383059.0
2022-05-16 11:00:00,64.67,64.75,64.59,64.74,252228.0,60.4057,60.4804,60.3309,60.471,252228.0
2022-05-16 11:30:00,64.73,64.9,64.65,64.85,323009.0,60.4617,60.6205,60.387,60.5738,323009.0
2022-05-16 12:00:00,64.86,64.9,64.73,64.76,307758.0,60.5831,60.6205,60.4617,60.4897,307758.0
2022-05-16 12:30:00,64.76,64.85,64.68,64.74,193725.0,60.4897,60.5738,60.415,60.471,193725.0
2022-05-16 13:00:00,64.74,64.97,64.71,64.97,204084.0,60.471,60.6859,60.443,60.6859,204084.0
2022-05-16 13:30:00,64.98,65.02,64.9,64.95,220827.0,60.6952,60.7326,60.6205,60.6672,220827.0
2022-05-16 14:00:00,64.97,65.08,64.93,65.08,211261.0,60.6859,60.7886,60.6485,60.7886,211261.0
2022-05-16 14:30:00,65.08,65.12,64.95,65.02,259685.0,60.7886,60.826,60.6672,60.7326,259685.0
2022-05-16 15:00:00,65.02,65.09,64.85,64.88,259255.0,60.7326,60.798,60.5738,60.6018,259255.0
2022-05-16 15:30:00,64.87,64.93,64.74,64.83,1430947.0,60.5925,60.6485,60.471,60.5551,1430947.0
2022-05-17 09:30:00,65.15,65.19,64.33,64.6,635099.0,60.854,60.8914,60.0881,60.3403,635099.0
2022-05-17 10:00:00,64.64,64.9,64.63,64.83,319925.0,60.3776,60.6205,60.3683,60.5551,319925.0
2022-05-17 10:30:00,64.84,65.02,64.83,65.02,173603.0,60.5644,60.7326,60.5551,60.7326,173603.0
2022-05-17 11:00:00,65.03,65.1,64.96,65.05,134646.0,60.7419,60.8073,60.6765,60.7606,134646.0
2022-05-17 11:30:00,65.04,65.08,64.89,64.96,98184.0,60.7513,60.7886,60.6111,60.6765,98184.0
2022-05-17 12:00:00,64.98,65.09,64.95,65.04,140402.0,60.6952,60.798,60.6672,60.7513,140402.0
2022-05-17 12:30:00,65.05,65.2,65.01,65.16,88250.0,60.7606,60.9007,60.7232,60.8633,88250.0
2022-05-17 13:00:00,65.17,65.23,65.09,65.12,62157.0,60.8727,60.9287,60.798,60.826,62157.0
2022-05-17 13:30:00,65.14,65.16,65.03,65.03,152084.0,60.8447,60.8633,60.7419,60.7419,152084.0
2022-05-17 14:00:00,65.03,65.1,64.74,64.86,500708.0,60.7419,60.8073,60.471,60.5831,500708.0
2022-05-17 14:30:00,64.85,65.13,64.74,65.07,416303.0,60.5738,60.8353,60.471,60.7793,416303.0
2022-05-17 15:00:00,65.08,65.16,65.04,65.15,392442.0,60.7886,60.8633,60.7513,60.854,392442.0
2022-05-17 15:30:00,65.15,65.23,65.04,65.23,832453.0,60.854,60.9287,60.7513,60.9287,832453.0
2022-05-18 09:30:00,64.9,65.01,64.32,64.38,369580.0,60.6205,60.7232,60.0787,60.1348,369580.0
2022-05-18 10:00:00,64.39,64.39,64.18,64.18,303655.0,60.1441,60.1441,59.948,59.948,303655.0
2022-05-18 10:30:00,64.19,64.25,64.05,64.1,147650.0,59.9573,60.0133,59.8265,59.8732,147650.0
2022-05-18 11:00:00,64.1,64.12,63.88,63.96,268085.0,59.8732,59.8919,59.6677,59.7425,268085.0
2022-05-18 11:30:00,63.95,64.06,63.89,63.95,186329.0,59.7331,59.8359,59.6771,59.7331,186329.0
2022-05-18 12:00:00,63.94,63.99,63.86,63.91,146650.0,59.7238,59.7705,59.6491,59.6958,146650.0
2022-05-18 12:30:00,63.91,63.93,63.85,63.89,150270.0,59.6958,59.7144,59.6397,59.6771,150270.0
2022-05-18 13:00:00,63.88,63.89,63.49,63.53,155522.0,59.6677,59.6771,59.3035,59.3408,155522.0
2022-05-18 13:30:00,63.52,63.57,63.27,63.31,213360.0,59.3315,59.3782,59.098,59.1353,213360.0
2022-05-18 14:00:00,63.32,63.45,63.22,63.45,216227.0,59.1447,59.2661,59.0513,59.2661,216227.0
2022-05-18 14:30:00,63.45,63.45,63.19,63.23,268330.0,59.2661,59.2661,59.0232,59.0606,268330.0
2022-05-18 15:00:00,63.22,63.27,62.96,62.97,307416.0,59.0513,59.098,58.8084,58.8178,307416.0
2022-05-18 15:30:00,62.98,63.19,62.91,63.06,1160927.0,58.8271,59.0232,58.7617,58.9018,1160927.0
2022-05-19 09:30:00,62.6,62.64,61.97,62.08,705161.0,58.4722,58.5095,57.8837,57.9864,705161.0
2022-05-19 10:00:00,62.08,62.64,62.03,62.4,409407.0,57.9864,58.5095,57.9397,58.2853,409407.0
2022-05-19 10:30:00,62.38,62.42,61.99,62.01,443671.0,58.2667,58.304,57.9024,57.9211,443671.0
2022-05-19 11:00:00,62.02,62.17,61.89,62.09,303182.0,57.9304,58.0705,57.809,57.9958,303182.0
2022-05-19 11:30:00,62.11,62.64,62.11,62.45,323985.0,58.0145,58.5095,58.0145,58.332,323985.0
2022-05-19 12:00:00,62.47,62.59,62.27,62.33,171441.0,58.3507,58.4628,58.1639,58.22,171441.0
2022-05-19 12:30:00,62.32,62.35,62.1,62.26,222179.0,58.2106,58.2386,58.0051,58.1546,222179.0
2022-05-19 13:00:00,62.28,62.43,62.17,62.33,277840.0,58.1733,58.3134,58.0705,58.22,277840.0
2022-05-19 13:30:00,62.34,62.66,62.27,62.61,463321.0,58.2293,58.5282,58.1639,58.4815,463321.0
2022-05-19 14:00:00,62.62,62.62,62.44,62.48,307031.0,58.4908,58.4908,58.3227,58.3601,307031.0
2022-05-19 14:30:00,62.5,62.79,62.46,62.79,314752.0,58.3787,58.6496,58.3414,58.6496,314752.0
2022-05-19 15:00:00,62.8,63.01,62.55,62.55,431806.0,58.659,58.8551,58.4254,58.4254,431806.0
2022-05-19 15:30:00,62.55,62.68,62.46,62.54,1343440.0,58.4254,58.5469,58.3414,58.4161,1343440.0
2022-05-20 09:30:00,62.89,62.95,62.66,62.71,348747.0,58.743,58.7991,58.5282,58.5749,348747.0
2022-05-20 10:00:00,62.73,62.76,62.36,62.38,138044.0,58.5936,58.6216,58.248,58.2667,138044.0
2022-05-20 10:30:00,62.37,62.43,62.23,62.24,163984.0,58.2573,58.3134,58.1265,58.1359,163984.0
2022-05-20 11:00:00,62.24,62.26,62.01,62.1,177850.0,58.1359,58.1546,57.9211,58.0051,177850.0
2022-05-20 11:30:00,62.1,62.19,62.02,62.08,111153.0,58.0051,58.0892,57.9304,57.9864,111153.0
2022-05-20 12:00:00,62.08,62.1,61.79,62.06,218193.0,57.9864,58.0051,57.7156,57.9678,218193.0
2022-05-20 12:30:00,62.05,62.12,61.91,62.04,273921.0,57.9584,58.0238,57.8276,57.9491,273921.0
2022-05-20 13:00:00,62.04,62.04,61.79,61.82,263242.0,57.9491,57.9491,57.7156,57.7436,263242.0
2022-05-20 13:30:00,61.81,62.19,61.81,62.1,249410.0,57.7342,58.0892,57.7342,58.0051,249410.0
2022-05-20 14:00:00,62.1,62.19,61.99,62.1,236894.0,58.0051,58.0892,57.9024,58.0051,236894.0
2022-05-20 14:30:00,62.09,62.35,61.97,62.23,549753.0,57.9958,58.2386,57.8837,58.1265,549753.0
2022-05-20 15:00:00,62.24,62.3,62.06,62.3,629527.0,58.1359,58.1919,57.9678,58.1919,629527.0
2022-05-20 15:30:00,62.29,62.8,62.22,62.72,2311409.0,58.1826,58.659,58.1172,58.5842,2311409.0
2022-05-23 09:30:00,63.23,63.44,62.86,63.02,383703.0,59.1651,59.3616,58.8188,58.9686,383703.0
2022-05-23 10:00:00,63.01,63.31,62.87,63.3,287110.0,58.9592,59.2399,58.8282,59.2306,287110.0
2022-05-23 10:30:00,63.31,63.33,63.13,63.28,314913.0,59.2399,59.2586,59.0715,59.2118,314913.0
2022-05-23 11:00:00,63.28,63.58,63.25,63.54,382895.0,59.2118,59.4926,59.1838,59.4551,382895.0
2022-05-23 11:30:00,63.54,63.61,63.48,63.49,306813.0,59.4551,59.5206,59.399,59.4083,306813.0
2022-05-23 12:00:00,63.49,63.51,63.32,63.33,156457.0,59.4083,59.4271,59.2493,59.2586,156457.0
2022-05-23 12:30:00,63.33,63.42,63.25,63.4,126003.0,59.2586,59.3428,59.1838,59.3241,126003.0
2022-05-23 13:00:00,63.4,63.42,63.19,63.3,827918.0,59.3241,59.3428,59.1276,59.2306,827918.0
2022-05-23 13:30:00,63.3,63.53,63.26,63.53,133327.0,59.2306,59.4458,59.1931,59.4458,133327.0
2022-05-23 14:00:00,63.54,63.58,63.48,63.51,178735.0,59.4551,59.4926,59.399,59.4271,178735.0
2022-05-23 14:30:00,63.51,63.56,63.39,63.4,175357.0,59.4271,59.4738,59.3148,59.3241,175357.0
2022-05-23 15:00:00,63.41,63.51,63.34,63.39,198303.0,59.3335,59.4271,59.268,59.3148,198303.0
2022-05-23 15:30:00,63.38,63.47,63.2,63.4,1188565.0,59.3054,59.3896,59.137,59.3241,1188565.0
2022-05-24 09:30:00,63.28,63.61,63.28,63.53,246640.0,59.2118,59.5206,59.2118,59.4458,246640.0
2022-05-24 10:00:00,63.52,63.61,63.08,63.16,207695.0,59.4364,59.5206,59.0247,59.0996,207695.0
2022-05-24 10:30:00,63.16,63.19,62.97,63.08,224054.0,59.0996,59.1276,58.9218,59.0247,224054.0
2022-05-24 11:00:00,63.08,63.15,62.97,63.1,216178.0,59.0247,59.0902,58.9218,59.0434,216178.0
2022-05-24 11:30:00,63.1,63.44,63.08,63.37,212944.0,59.0434,59.3616,59.0247,59.2961,212944.0
2022-05-24 12:00:00,63.36,63.54,63.3,63.37,256347.0,59.2867,59.4551,59.2306,59.2961,256347.0
2022-05-24 12:30:00,63.36,63.49,63.2,63.42,162928.0,59.2867,59.4083,59.137,59.3428,162928.0
2022-05-24 13:00:00,63.42,63.47,63.26,63.46,176077.0,59.3428,59.3896,59.1931,59.3803,176077.0
2022-05-24 13:30:00,63.45,63.62,63.34,63.6,221770.0,59.3709,59.53,59.268,59.5113,221770.0
2022-05-24 14:00:00,63.6,63.81,63.54,63.76,366064.0,59.5113,59.7078,59.4551,59.661,366064.0
2022-05-24 14:30:00,63.76,63.96,63.61,63.71,416911.0,59.661,59.8481,59.5206,59.6142,416911.0
2022-05-24 15:00:00,63.71,64.06,63.69,64.06,469539.0,59.6142,59.9417,59.5955,59.9417,469539.0
2022-05-24 15:30:00,64.08,64.3,64.02,64.23,1531141.0,59.9604,60.1663,59.9043,60.1008,1531141.0
2022-05-25 09:30:00,64.09,64.29,63.96,64.17,387472.0,59.9698,60.1569,59.8481,60.0446,387472.0
2022-05-25 10:00:00,64.17,64.19,64.01,64.14,291865.0,60.0446,60.0633,59.8949,60.0165,291865.0
2022-05-25 10:30:00,64.14,64.27,64.1,64.21,231225.0,60.0165,60.1382,59.9791,60.082,231225.0
2022-05-25 11:00:00,64.22,64.26,64.12,64.22,177449.0,60.0914,60.1288,59.9978,60.0914,177449.0
2022-05-25 11:30:00,64.22,64.22,63.99,64.14,226007.0,60.0914,60.0914,59.8762,60.0165,226007.0
2022-05-25 12:00:00,64.15,64.2,63.82,63.89,200293.0,60.0259,60.0727,59.7171,59.7826,200293.0
2022-05-25 12:30:00,63.89,63.96,63.82,63.94,90250.0,59.7826,59.8481,59.7171,59.8294,90250.0
2022-05-25 13:00:00,63.93,64.0,63.86,63.98,140202.0,59.82,59.8855,59.7546,59.8668,140202.0
2022-05-25 13:30:00,63.99,64.0,63.84,63.87,135563.0,59.8762,59.8855,59.7358,59.7639,135563.0
2022-05-25 14:00:00,63.87,64.16,63.7,64.12,631137.0,59.7639,60.0353,59.6048,59.9978,631137.0
2022-05-25 14:30:00,64.13,64.19,64.04,64.14,342023.0,60.0072,60.0633,59.923,60.0165,342023.0
2022-05-25 15:00:00,64.14,64.34,64.14,64.25,276127.0,60.0165,60.2037,60.0165,60.1195,276127.0
2022-05-25 15:30:00,64.28,64.32,64.14,64.23,581873.0,60.1475,60.185,60.0165,60.1008,581873.0
2022-05-26 09:30:00,64.49,64.76,64.42,64.7,350600.0,60.344,60.5967,60.2785,60.5405,350600.0
2022-05-26 10:00:00,64.71,64.8,64.61,64.73,240978.0,60.5499,60.6341,60.4563,60.5686,240978.0
2022-05-26 10:30:00,64.75,64.86,64.73,64.74,404687.0,60.5873,60.6903,60.5686,60.578,404687.0
2022-05-26 11:00:00,64.74,64.75,64.62,64.64,224807.0,60.578,60.5873,60.4657,60.4844,224807.0
2022-05-26 11:30:00,64.65,64.71,64.6,64.67,354016.0,60.4938,60.5499,60.447,60.5125,354016.0
2022-05-26 12:00:00,64.67,64.72,64.58,64.6,106333.0,60.5125,60.5593,60.4283,60.447,106333.0
2022-05-26 12:30:00,64.61,64.75,64.61,64.74,159060.0,60.4563,60.5873,60.4563,60.578,159060.0
2022-05-26 13:00:00,64.74,64.84,64.73,64.73,170262.0,60.578,60.6715,60.5686,60.5686,170262.0
2022-05-26 13:30:00,64.74,64.78,64.67,64.7,119997.0,60.578,60.6154,60.5125,60.5405,119997.0
2022-05-26 14:00:00,64.7,64.76,64.65,64.66,264882.0,60.5405,60.5967,60.4938,60.5031,264882.0
2022-05-26 14:30:00,64.66,64.71,64.59,64.68,136529.0,60.5031,60.5499,60.4376,60.5218,136529.0
2022-05-26 15:00:00,64.67,64.75,64.55,64.63,273759.0,60.5125,60.5873,60.4002,60.475,273759.0
2022-05-26 15:30:00,64.62,64.8,64.47,64.52,773576.0,60.4657,60.6341,60.3253,60.3721,773576.0
2022-05-27 09:30:00,64.62,65.04,64.52,64.95,486138.0,60.4657,60.8587,60.3721,60.7745,486138.0
2022-05-27 10:00:00,64.96,65.14,64.91,65.07,241549.0,60.7838,60.9523,60.737,60.8868,241549.0
2022-05-27 10:30:00,65.08,65.13,64.96,65.1,152277.0,60.8961,60.9429,60.7838,60.9148,152277.0
2022-05-27 11:00:00,65.11,65.19,65.06,65.09,93953.0,60.9242,60.999,60.8774,60.9055,93953.0
2022-05-27 11:30:00,65.09,65.18,64.99,65.11,384851.0,60.9055,60.9897,60.8119,60.9242,384851.0
2022-05-27 12:00:00,65.11,65.17,65.07,65.14,588429.0,60.9242,60.9803,60.8868,60.9523,588429.0
2022-05-27 12:30:00,65.14,65.15,65.06,65.1,318121.0,60.9523,60.9616,60.8774,60.9148,318121.0
2022-05-27 13:00:00,65.1,65.17,65.06,65.09,85229.0,60.9148,60.9803,60.8774,60.9055,85229.0
2022-05-27 13:30:00,65.09,65.13,65.02,65.06,71376.0,60.9055,60.9429,60.84,60.8774,71376.0
2022-05-27 14:00:00,65.06,65.1,65.01,65.06,73525.0,60.8774,60.9148,60.8306,60.8774,73525.0
2022-05-27 14:30:00,65.06,65.12,65.04,65.11,163112.0,60.8774,60.9335,60.8587,60.9242,163112.0
2022-05-27 15:00:00,65.11,65.3,65.1,65.29,190218.0,60.9242,61.102,60.9148,61.0926,190218.0
2022-05-27 15:30:00,65.29,65.44,65.22,65.43,643026.0,61.0926,61.233,61.0271,61.2236,643026.0
2022-05-31 09:30:00,64.88,64.95,64.33,64.54,453352.0,60.709,60.7745,60.1943,60.3908,453352.0
2022-05-31 10:00:00,64.54,64.86,64.54,64.64,177524.0,60.3908,60.6903,60.3908,60.4844,177524.0
2022-05-31 10:30:00,64.66,64.79,64.63,64.74,215372.0,60.5031,60.6248,60.475,60.578,215372.0
2022-05-31 11:00:00,64.73,64.79,64.59,64.62,208911.0,60.5686,60.6248,60.4376,60.4657,208911.0
2022-05-31 11:30:00,64.61,64.89,64.61,64.88,149331.0,60.4563,60.7183,60.4563,60.709,149331.0
2022-05-31 12:00:00,64.88,64.96,64.8,64.81,110580.0,60.709,60.7838,60.6341,60.6435,110580.0
2022-05-31 12:30:00,64.82,65.03,64.8,64.97,60829.0,60.6528,60.8493,60.6341,60.7932,60829.0
2022-05-31 13:00:00,64.97,65.05,64.9,64.95,137924.0,60.7932,60.868,60.7277,60.7745,137924.0
2022-05-31 13:30:00,64.95,65.25,64.94,65.25,101850.0,60.7745,61.0552,60.7651,61.0552,101850.0
2022-05-31 14:00:00,65.24,65.27,65.13,65.21,132694.0,61.0458,61.0739,60.9429,61.0178,132694.0
2022-05-31 14:30:00,65.22,65.24,64.96,65.02,133639.0,61.0271,61.0458,60.7838,60.84,133639.0
2022-05-31 15:00:00,65.02,65.07,64.88,65.04,492302.0,60.84,60.8868,60.709,60.8587,492302.0
2022-05-31 15:30:00,65.04,65.13,64.81,64.9,955260.0,60.8587,60.9429,60.6435,60.7277,955260.0
2022-06-01 09:30:00,65.05,65.05,64.44,64.59,280044.0,60.868,60.868,60.2973,60.4376,280044.0
2022-06-01 10:00:00,64.6,64.62,64.15,64.16,248739.0,60.447,60.4657,60.0259,60.0353,248739.0
2022-06-01 10:30:00,64.17,64.22,63.98,64.12,218636.0,60.0446,60.0914,59.8668,59.9978,218636.0
2022-06-01 11:00:00,64.12,64.15,63.96,64.0,123574.0,59.9978,60.0259,59.8481,59.8855,123574.0
2022-06-01 11:30:00,63.99,64.05,63.86,63.94,179698.0,59.8762,59.9323,59.7546,59.8294,179698.0
2022-06-01 12:00:00,63.96,64.14,63.95,64.04,150876.0,59.8481,60.0165,59.8388,59.923,150876.0
2022-06-01 12:30:00,64.03,64.12,63.98,64.06,93107.0,59.9136,59.9978,59.8668,59.9417,93107.0
2022-06-01 13:00:00,64.06,64.35,64.05,64.28,232509.0,59.9417,60.213,59.9323,60.1475,232509.0
2022-06-01 13:30:00,64.29,64.43,64.28,64.31,130645.0,60.1569,60.2879,60.1475,60.1756,130645.0
2022-06-01 14:00:00,64.3,64.52,64.28,64.44,177950.0,60.1663,60.3721,60.1475,60.2973,177950.0
2022-06-01 14:30:00,64.44,64.54,64.43,64.46,211309.0,60.2973,60.3908,60.2879,60.316,211309.0
2022-06-01 15:00:00,64.46,64.61,64.43,64.57,156640.0,60.316,60.4563,60.2879,60.4189,156640.0
2022-06-01 15:30:00,64.57,64.72,64.39,64.4,537461.0,60.4189,60.5593,60.2505,60.2598,537461.0
2022-06-02 09:30:00,64.56,64.58,63.57,63.6,375533.0,60.4095,60.4283,59.4832,59.5113,375533.0
2022-06-02 10:00:00,63.6,63.84,63.44,63.6,304535.0,59.5113,59.7358,59.3616,59.5113,304535.0
2022-06-02 10:30:00,63.6,63.85,63.57,63.84,152075.0,59.5113,59.7452,59.4832,59.7358,152075.0
2022-06-02 11:00:00,63.84,64.07,63.83,64.01,293574.0,59.7358,59.951,59.7265,59.8949,293574.0
2022-06-02 11:30:00,64.01,64.24,63.94,64.14,290982.0,59.8949,60.1101,59.8294,60.0165,290982.0
2022-06-02 12:00:00,64.15,64.26,64.1,64.26,130690.0,60.0259,60.1288,59.9791,60.1288,130690.0
2022-06-02 12:30:00,64.26,64.3,64.21,64.27,175218.0,60.1288,60.1663,60.082,60.1382,175218.0
2022-06-02 13:00:00,64.25,64.27,64.09,64.13,124389.0,60.1195,60.1382,59.9698,60.0072,124389.0
2022-06-02 13:30:00,64.13,64.3,64.13,64.23,87220.0,60.0072,60.1663,60.0072,60.1008,87220.0
2022-06-02 14:00:00,64.23,64.32,64.18,64.31,87925.0,60.1008,60.185,60.054,60.1756,87925.0
2022-06-02 14:30:00,64.31,64.42,64.3,64.38,130941.0,60.1756,60.2785,60.1663,60.2411,130941.0
2022-06-02 15:00:00,64.38,64.59,64.38,64.56,104535.0,60.2411,60.4376,60.2411,60.4095,104535.0
2022-06-02 15:30:00,64.56,64.81,64.55,64.79,698795.0,60.4095,60.6435,60.4002,60.6248,698795.0
2022-06-03 09:30:00,64.43,64.65,64.32,64.36,305404.0,60.2879,60.4938,60.185,60.2224,305404.0
2022-06-03 10:00:00,64.37,64.56,64.32,64.49,170993.0,60.2318,60.4095,60.185,60.344,170993.0
2022-06-03 10:30:00,64.49,64.58,64.34,64.52,84325.0,60.344,60.4283,60.2037,60.3721,84325.0
2022-06-03 11:00:00,64.51,64.53,64.32,64.38,94540.0,60.3628,60.3815,60.185,60.2411,94540.0
2022-06-03 11:30:00,64.38,64.46,64.23,64.34,85744.0,60.2411,60.316,60.1008,60.2037,85744.0
2022-06-03 12:00:00,64.34,64.44,64.31,64.44,62319.0,60.2037,60.2973,60.1756,60.2973,62319.0
2022-06-03 12:30:00,64.45,64.55,64.42,64.55,53073.0,60.3066,60.4002,60.2785,60.4002,53073.0
2022-06-03 13:00:00,64.54,64.68,64.41,64.51,97488.0,60.3908,60.5218,60.2692,60.3628,97488.0
2022-06-03 13:30:00,64.49,64.55,64.39,64.39,65647.0,60.344,60.4002,60.2505,60.2505,65647.0
2022-06-03 14:00:00,64.39,64.52,64.34,64.52,65557.0,60.2505,60.3721,60.2037,60.3721,65557.0
2022-06-03 14:30:00,64.51,64.52,64.38,64.5,57808.0,60.3628,60.3721,60.2411,60.3534,57808.0
2022-06-03 15:00:00,64.51,64.51,64.31,64.39,74303.0,60.3628,60.3628,60.1756,60.2505,74303.0
2022-06-03 15:30:00,64.41,64.41,64.17,64.28,294149.0,60.2692,60.2692,60.0446,60.1475,294149.0
2022-06-06 09:30:00,64.59,64.7,64.4,64.58,350689.0,60.4376,60.5405,60.2598,60.4283,350689.0
2022-06-06 10:00:00,64.58,64.76,64.53,64.62,191340.0,60.4283,60.5967,60.3815,60.4657,191340.0
2022-06-06 10:30:00,64.6,64.74,64.56,64.68,86651.0,60.447,60.578,60.4095,60.5218,86651.0
2022-06-06 11:00:00,64.69,64.74,64.46,64.48,171054.0,60.5312,60.578,60.316,60.3347,171054.0
2022-06-06 11:30:00,64.47,64.55,64.43,64.48,127291.0,60.3253,60.4002,60.2879,60.3347,127291.0
2022-06-06 12:00:00,64.49,64.51,64.25,64.25,185040.0,60.344,60.3628,60.1195,60.1195,185040.0
2022-06-06 12:30:00,64.25,64.35,64.22,64.34,138683.0,60.1195,60.213,60.0914,60.2037,138683.0
2022-06-06 13:00:00,64.34,64.36,64.26,64.28,80524.0,60.2037,60.2224,60.1288,60.1475,80524.0
2022-06-06 13:30:00,64.28,64.45,64.27,64.4,91869.0,60.1475,60.3066,60.1382,60.2598,91869.0
2022-06-06 14:00:00,64.39,64.41,64.22,64.26,55268.0,60.2505,60.2692,60.0914,60.1288,55268.0
2022-06-06 14:30:00,64.23,64.32,64.2,64.29,76454.0,60.1008,60.185,60.0727,60.1569,76454.0
2022-06-06 15:00:00,64.29,64.34,64.19,64.21,223942.0,60.1569,60.2037,60.0633,60.082,223942.0
2022-06-06 15:30:00,64.21,64.35,64.17,64.28,467356.0,60.082,60.213,60.0446,60.1475,467356.0
2022-06-07 09:30:00,64.0,64.2,63.91,63.93,283869.0,59.8855,60.0727,59.8013,59.82,283869.0
2022-06-07 10:00:00,63.92,64.1,63.87,64.09,130851.0,59.8107,59.9791,59.7639,59.9698,130851.0
2022-06-07 10:30:00,64.09,64.28,64.08,64.22,114900.0,59.9698,60.1475,59.9604,60.0914,114900.0
2022-06-07 11:00:00,64.22,64.34,64.2,64.21,57269.0,60.0914,60.2037,60.0727,60.082,57269.0
2022-06-07 11:30:00,64.19,64.25,64.1,64.14,81389.0,60.0633,60.1195,59.9791,60.0165,81389.0
2022-06-07 12:00:00,64.14,64.18,64.0,64.13,46701.0,60.0165,60.054,59.8855,60.0072,46701.0
2022-06-07 12:30:00,64.14,64.28,64.13,64.22,45744.0,60.0165,60.1475,60.0072,60.0914,45744.0
2022-06-07 13:00:00,64.23,64.4,64.21,64.39,52282.0,60.1008,60.2598,60.082,60.2505,52282.0
2022-06-07 13:30:00,64.4,64.43,64.35,64.39,28152.0,60.2598,60.2879,60.213,60.2505,28152.0
2022-06-07 14:00:00,64.38,64.59,64.38,64.59,75189.0,60.2411,60.4376,60.2411,60.4376,75189.0
2022-06-07 14:30:00,64.59,64.66,64.49,64.58,103507.0,60.4376,60.5031,60.344,60.4283,103507.0
2022-06-07 15:00:00,64.59,64.72,64.56,64.71,66593.0,60.4376,60.5593,60.4095,60.5499,66593.0
2022-06-07 15:30:00,64.7,64.93,64.7,64.88,786198.0,60.5405,60.7558,60.5405,60.709,786198.0
2022-06-08 09:30:00,64.63,64.63,64.31,64.49,264981.0,60.475,60.475,60.1756,60.344,264981.0
2022-06-08 10:00:00,64.5,64.51,64.3,64.43,90987.0,60.3534,60.3628,60.1663,60.2879,90987.0
2022-06-08 10:30:00,64.41,64.49,64.39,64.44,87659.0,60.2692,60.344,60.2505,60.2973,87659.0
2022-06-08 11:00:00,64.44,64.57,64.4,64.5,89348.0,60.2973,60.4189,60.2598,60.3534,89348.0
2022-06-08 11:30:00,64.51,64.56,64.47,64.5,56994.0,60.3628,60.4095,60.3253,60.3534,56994.0
2022-06-08 12:00:00,64.5,64.54,64.39,64.44,39994.0,60.3534,60.3908,60.2505,60.2973,39994.0
2022-06-08 12:30:00,64.45,64.45,64.22,64.27,98919.0,60.3066,60.3066,60.0914,60.1382,98919.0
2022-06-08 13:00:00,64.27,64.27,64.11,64.11,65517.0,60.1382,60.1382,59.9885,59.9885,65517.0
2022-06-08 13:30:00,64.1,64.14,63.99,63.99,60166.0,59.9791,60.0165,59.8762,59.8762,60166.0
2022-06-08 14:00:00,63.98,64.01,63.88,63.92,85877.0,59.8668,59.8949,59.7733,59.8107,85877.0
2022-06-08 14:30:00,63.9,64.02,63.86,63.95,106273.0,59.792,59.9043,59.7546,59.8388,106273.0
2022-06-08 15:00:00,63.94,64.1,63.86,64.08,88518.0,59.8294,59.9791,59.7546,59.9604,88518.0
2022-06-08 15:30:00,64.09,64.14,63.84,63.9,641386.0,59.9698,60.0165,59.7358,59.792,641386.0
2022-06-09 09:30:00,63.8,64.13,63.71,64.13,483304.0,59.6984,60.0072,59.6142,60.0072,483304.0
2022-06-09 10:00:00,64.13,64.13,63.69,63.74,149679.0,60.0072,60.0072,59.5955,59.6423,149679.0
2022-06-09 10:30:00,63.78,63.84,63.59,63.69,143417.0,59.6797,59.7358,59.5019,59.5955,143417.0
2022-06-09 11:00:00,63.68,63.76,63.56,63.68,119880.0,59.5861,59.661,59.4738,59.5861,119880.0
2022-06-09 11:30:00,63.68,63.81,63.59,63.71,115900.0,59.5861,59.7078,59.5019,59.6142,115900.0
2022-06-09 12:00:00,63.71,63.74,63.62,63.71,67116.0,59.6142,59.6423,59.53,59.6142,67116.0
2022-06-09 12:30:00,63.74,63.87,63.69,63.86,40687.0,59.6423,59.7639,59.5955,59.7546,40687.0
2022-06-09 13:00:00,63.87,63.9,63.71,63.72,36061.0,59.7639,59.792,59.6142,59.6236,36061.0
2022-06-09 13:30:00,63.72,63.74,63.63,63.74,66854.0,59.6236,59.6423,59.5393,59.6423,66854.0
2022-06-09 14:00:00,63.73,63.73,63.55,63.57,41111.0,59.6329,59.6329,59.4645,59.4832,41111.0
2022-06-09 14:30:00,63.56,63.56,63.43,63.43,73456.0,59.4738,59.4738,59.3522,59.3522,73456.0
2022-06-09 15:00:00,63.43,63.43,63.14,63.14,116209.0,59.3522,59.3522,59.0808,59.0808,116209.0
2022-06-09 15:30:00,63.13,63.13,62.61,62.61,874384.0,59.0715,59.0715,58.5849,58.5849,874384.0
2022-06-10 09:30:00,61.93,62.0,61.61,61.9,435185.0,57.9486,58.0141,57.6492,57.9206,435185.0
2022-06-10 10:00:00,61.9,61.9,61.65,61.73,364188.0,57.9206,57.9206,57.6866,57.7615,364188.0
2022-06-10 10:30:00,61.72,62.15,61.72,62.0,226099.0,57.7521,58.1545,57.7521,58.0141,226099.0
2022-06-10 11:00:00,61.99,62.21,61.94,62.07,212679.0,58.0048,58.2106,57.958,58.0796,212679.0
2022-06-10 11:30:00,62.07,62.19,62.03,62.14,237949.0,58.0796,58.1919,58.0422,58.1451,237949.0
2022-06-10 12:00:00,62.14,62.27,62.05,62.12,114326.0,58.1451,58.2668,58.0609,58.1264,114326.0
2022-06-10 12:30:00,62.15,62.18,62.04,62.08,120090.0,58.1545,58.1826,58.0516,58.089,120090.0
2022-06-10 13:00:00,62.08,62.21,61.97,62.21,129570.0,58.089,58.2106,57.9861,58.2106,129570.0
2022-06-10 13:30:00,62.21,62.26,62.1,62.18,144028.0,58.2106,58.2574,58.1077,58.1826,144028.0
2022-06-10 14:00:00,62.18,62.37,62.08,62.28,380939.0,58.1826,58.3603,58.089,58.2761,380939.0
2022-06-10 14:30:00,62.28,62.46,62.21,62.42,125463.0,58.2761,58.4446,58.2106,58.4071,125463.0
2022-06-10 15:00:00,62.42,62.56,62.25,62.47,260342.0,58.4071,58.5381,58.2481,58.4539,260342.0
2022-06-10 15:30:00,62.47,62.57,62.01,62.02,941300.0,58.4539,58.5475,58.0235,58.0328,941300.0
2022-06-13 09:30:00,61.16,61.37,61.03,61.04,550772.0,57.2281,57.4246,57.1065,57.1158,550772.0
2022-06-13 10:00:00,61.04,61.04,60.72,60.76,273601.0,57.1158,57.1158,56.8164,56.8538,273601.0
2022-06-13 10:30:00,60.76,60.9,60.57,60.64,245982.0,56.8538,56.9848,56.6761,56.7416,245982.0
2022-06-13 11:00:00,60.64,60.81,60.45,60.74,1643736.0,56.7416,56.9006,56.5638,56.8351,1643736.0
2022-06-13 11:30:00,60.73,60.96,60.62,60.82,505950.0,56.8258,57.041,56.7228,56.91,505950.0
2022-06-13 12:00:00,60.81,60.98,60.78,60.89,298650.0,56.9006,57.0597,56.8726,56.9755,298650.0
2022-06-13 12:30:00,60.86,61.06,60.75,60.77,298764.0,56.9474,57.1346,56.8445,56.8632,298764.0
2022-06-13 13:00:00,60.78,60.79,60.59,60.63,266078.0,56.8726,56.8819,56.6948,56.7322,266078.0
2022-06-13 13:30:00,60.64,60.94,60.54,60.81,152066.0,56.7416,57.0223,56.648,56.9006,152066.0
2022-06-13 14:00:00,60.81,60.81,60.57,60.64,242924.0,56.9006,56.9006,56.6761,56.7416,242924.0
2022-06-13 14:30:00,60.64,60.83,60.52,60.57,212389.0,56.7416,56.9193,56.6293,56.6761,212389.0
2022-06-13 15:00:00,60.56,60.7,60.31,60.32,546284.0,56.6667,56.7977,56.4328,56.4421,546284.0
2022-06-13 15:30:00,60.31,60.39,59.93,60.2,1825505.0,56.4328,56.5076,56.0772,56.3298,1825505.0
2022-06-14 09:30:00,60.34,60.43,60.11,60.29,306838.0,56.4608,56.5451,56.2456,56.4141,306838.0
2022-06-14 10:00:00,60.29,60.35,59.82,59.82,213042.0,56.4141,56.4702,55.9743,55.9743,213042.0
2022-06-14 10:30:00,59.81,59.86,59.54,59.79,214720.0,55.9649,56.0117,55.7123,55.9462,214720.0
2022-06-14 11:00:00,59.79,59.88,59.42,59.55,351822.0,55.9462,56.0304,55.6,55.7216,351822.0
2022-06-14 11:30:00,59.54,59.61,59.33,59.43,307888.0,55.7123,55.7778,55.5158,55.6093,307888.0
2022-06-14 12:00:00,59.41,59.41,59.21,59.22,118942.0,55.5906,55.5906,55.4035,55.4128,118942.0
2022-06-14 12:30:00,59.22,59.3,59.09,59.3,169774.0,55.4128,55.4877,55.2912,55.4877,169774.0
2022-06-14 13:00:00,59.31,59.62,59.23,59.45,461958.0,55.4971,55.7871,55.4222,55.6281,461958.0
2022-06-14 13:30:00,59.44,59.46,59.15,59.23,188520.0,55.6187,55.6374,55.3473,55.4222,188520.0
2022-06-14 14:00:00,59.24,59.41,59.15,59.21,177987.0,55.4316,55.5906,55.3473,55.4035,177987.0
2022-06-14 14:30:00,59.19,59.21,58.96,59.02,172155.0,55.3848,55.4035,55.1696,55.2257,172155.0
2022-06-14 15:00:00,59.01,59.17,58.88,59.14,553889.0,55.2163,55.3661,55.0947,55.338,553889.0
2022-06-14 15:30:00,59.14,59.51,59.14,59.34,868878.0,55.338,55.6842,55.338,55.5251,868878.0
2022-06-15 09:30:00,59.69,60.11,59.68,60.08,240379.0,55.8526,56.2456,55.8433,56.2176,240379.0
2022-06-15 10:00:00,60.05,60.05,59.87,59.89,191396.0,56.1895,56.1895,56.0211,56.0398,191396.0
2022-06-15 10:30:00,59.89,59.91,59.53,59.64,161643.0,56.0398,56.0585,55.7029,55.8058,161643.0
2022-06-15 11:00:00,59.63,59.63,59.25,59.34,92019.0,55.7965,55.7965,55.4409,55.5251,92019.0
2022-06-15 11:30:00,59.32,59.36,59.2,59.35,65668.0,55.5064,55.5438,55.3941,55.5345,65668.0
2022-06-15 12:00:00,59.34,59.44,59.24,59.42,72606.0,55.5251,55.6187,55.4316,55.6,72606.0
2022-06-15 12:30:00,59.41,59.49,59.25,59.26,151234.0,55.5906,55.6655,55.4409,55.4503,151234.0
2022-06-15 13:00:00,59.26,59.41,59.24,59.41,71555.0,55.4503,55.5906,55.4316,55.5906,71555.0
2022-06-15 13:30:00,59.41,59.58,59.29,59.5,165136.0,55.5906,55.7497,55.4783,55.6748,165136.0
2022-06-15 14:00:00,59.51,59.73,59.08,59.19,640349.0,55.6842,55.8901,55.2818,55.3848,640349.0
2022-06-15 14:30:00,59.19,60.09,58.88,59.63,1042601.0,55.3848,56.2269,55.0947,55.7965,1042601.0
2022-06-15 15:00:00,59.64,60.16,59.61,60.14,490647.0,55.8058,56.2924,55.7778,56.2737,490647.0
2022-06-15 15:30:00,60.14,60.33,59.53,59.62,877623.0,56.2737,56.4515,55.7029,55.7871,877623.0
2022-06-16 09:30:00,58.68,58.77,58.26,58.7,595872.0,54.9076,54.9918,54.5146,54.9263,595872.0
2022-06-16 10:00:00,58.7,58.98,58.58,58.95,265812.0,54.9263,55.1883,54.814,55.1602,265812.0
2022-06-16 10:30:00,58.95,58.99,58.57,58.59,146520.0,55.1602,55.1976,54.8046,54.8233,146520.0
2022-06-16 11:00:00,58.58,58.89,58.55,58.81,244820.0,54.814,55.1041,54.7859,55.0292,244820.0
2022-06-16 11:30:00,58.83,58.83,58.65,58.83,134200.0,55.0479,55.0479,54.8795,55.0479,134200.0
2022-06-16 12:00:00,58.84,58.86,58.67,58.85,140197.0,55.0573,55.076,54.8982,55.0666,140197.0
2022-06-16 12:30:00,58.84,58.88,58.7,58.77,189625.0,55.0573,55.0947,54.9263,54.9918,189625.0
2022-06-16 13:00:00,58.77,58.97,58.72,58.92,191457.0,54.9918,55.1789,54.945,55.1321,191457.0
2022-06-16 13:30:00,58.91,58.92,58.7,58.7,223751.0,55.1228,55.1321,54.9263,54.9263,223751.0
2022-06-16 14:00:00,58.7,58.8,58.69,58.7,180775.0,54.9263,55.0198,54.9169,54.9263,180775.0
2022-06-16 14:30:00,58.69,58.79,58.49,58.55,367720.0,54.9169,55.0105,54.7298,54.7859,367720.0
2022-06-16 15:00:00,58.54,58.92,58.53,58.82,388304.0,54.7766,55.1321,54.7672,55.0386,388304.0
2022-06-16 15:30:00,58.82,58.83,58.47,58.72,1512528.0,55.0386,55.0479,54.7111,54.945,1512528.0
2022-06-17 09:30:00,58.72,59.16,58.71,59.01,440567.0,54.945,55.3567,54.9356,55.2163,440567.0
2022-06-17 10:00:00,59.01,59.04,58.41,58.48,268652.0,55.2163,55.2444,54.6549,54.7204,268652.0
2022-06-17 10:30:00,58.48,58.53,58.16,58.29,394254.0,54.7204,54.7672,54.421,54.5426,394254.0
2022-06-17 11:00:00,58.26,58.69,58.23,58.62,445671.0,54.5146,54.9169,54.4865,54.8514,445671.0
2022-06-17 11:30:00,58.65,58.78,58.36,58.45,228890.0,54.8795,55.0011,54.6081,54.6923,228890.0
2022-06-17 12:00:00,58.43,58.48,58.3,58.43,165197.0,54.6736,54.7204,54.552,54.6736,165197.0
2022-06-17 12:30:00,58.45,58.45,58.19,58.29,308443.0,54.6923,54.6923,54.4491,54.5426,308443.0
2022-06-17 13:00:00,58.3,58.72,58.28,58.5,343040.0,54.552,54.945,54.5333,54.7391,343040.0
2022-06-17 13:30:00,58.51,58.59,58.39,58.51,177852.0,54.7485,54.8233,54.6362,54.7485,177852.0
2022-06-17 14:00:00,58.53,58.74,58.51,58.57,120155.0,54.7672,54.9637,54.7485,54.8046,120155.0
2022-06-17 14:30:00,58.57,58.83,58.52,58.63,161467.0,54.8046,55.0479,54.7578,54.8608,161467.0
2022-06-17 15:00:00,58.64,58.74,58.4,58.7,341208.0,54.8701,54.9637,54.6456,54.9263,341208.0
2022-06-17 15:30:00,58.71,58.72,58.47,58.52,643622.0,54.9356,54.945,54.7111,54.7578,643622.0
2022-06-21 09:30:00,58.97,59.25,58.84,59.11,361091.0,55.2833,55.5458,55.1614,55.4145,361091.0
2022-06-21 10:00:00,59.11,59.2,59.02,59.2,196219.0,55.4145,55.4989,55.3301,55.4989,196219.0
2022-06-21 10:30:00,59.21,59.42,59.21,59.41,180489.0,55.5083,55.7051,55.5083,55.6958,180489.0
2022-06-21 11:00:00,59.4,59.48,59.35,59.47,107898.0,55.6864,55.7614,55.6395,55.752,107898.0
2022-06-21 11:30:00,59.47,59.58,59.43,59.43,185865.0,55.752,55.8551,55.7145,55.7145,185865.0
2022-06-21 12:00:00,59.44,59.57,59.43,59.55,80685.0,55.7239,55.8458,55.7145,55.827,80685.0
2022-06-21 12:30:00,59.55,59.57,59.49,59.57,113193.0,55.827,55.8458,55.7708,55.8458,113193.0
2022-06-21 13:00:00,59.57,59.65,59.56,59.57,124387.0,55.8458,55.9208,55.8364,55.8458,124387.0
2022-06-21 13:30:00,59.58,59.62,59.51,59.52,149911.0,55.8551,55.8926,55.7895,55.7989,149911.0
2022-06-21 14:00:00,59.51,59.74,59.5,59.72,102692.0,55.7895,56.0051,55.7801,55.9864,102692.0
2022-06-21 14:30:00,59.73,59.83,59.68,59.83,119462.0,55.9958,56.0895,55.9489,56.0895,119462.0
2022-06-21 15:00:00,59.83,59.86,59.73,59.76,198059.0,56.0895,56.1176,55.9958,56.0239,198059.0
2022-06-21 15:30:00,59.77,59.79,59.64,59.66,283761.0,56.0333,56.052,55.9114,55.9301,283761.0
2022-06-22 09:30:00,59.29,59.69,59.28,59.47,289103.0,55.5833,55.9583,55.5739,55.752,289103.0
2022-06-22 10:00:00,59.46,59.86,59.33,59.82,172812.0,55.7426,56.1176,55.6208,56.0801,172812.0
2022-06-22 10:30:00,59.81,59.99,59.8,59.94,188635.0,56.0707,56.2395,56.0614,56.1926,188635.0
2022-06-22 11:00:00,59.94,60.14,59.78,60.09,184669.0,56.1926,56.3801,56.0426,56.3332,184669.0
2022-06-22 11:30:00,60.07,60.16,59.91,59.93,166068.0,56.3145,56.3989,56.1645,56.1832,166068.0
2022-06-22 12:00:00,59.92,60.12,59.87,60.04,148818.0,56.1739,56.3614,56.127,56.2864,148818.0
2022-06-22 12:30:00,60.04,60.17,60.04,60.15,73298.0,56.2864,56.4082,56.2864,56.3895,73298.0
2022-06-22 13:00:00,60.15,60.21,60.04,60.21,120733.0,56.3895,56.4457,56.2864,56.4457,120733.0
2022-06-22 13:30:00,60.19,60.22,60.09,60.21,69929.0,56.427,56.4551,56.3332,56.4457,69929.0
2022-06-22 14:00:00,60.23,60.4,60.2,60.24,291302.0,56.4645,56.6239,56.4364,56.4739,291302.0
2022-06-22 14:30:00,60.24,60.29,60.17,60.26,179984.0,56.4739,56.5207,56.4082,56.4926,179984.0
2022-06-22 15:00:00,60.26,60.32,60.08,60.12,132358.0,56.4926,56.5489,56.3239,56.3614,132358.0
2022-06-22 15:30:00,60.11,60.18,59.92,59.93,916994.0,56.352,56.4176,56.1739,56.1832,916994.0
2022-06-23 09:30:00,60.08,60.73,60.08,60.69,342731.0,56.3239,56.9332,56.3239,56.8957,342731.0
2022-06-23 10:00:00,60.7,60.75,60.45,60.5,170314.0,56.9051,56.952,56.6707,56.7176,170314.0
2022-06-23 10:30:00,60.52,60.68,60.44,60.67,279076.0,56.7364,56.8864,56.6614,56.877,279076.0
2022-06-23 11:00:00,60.67,60.74,60.54,60.54,167875.0,56.877,56.9426,56.7551,56.7551,167875.0
2022-06-23 11:30:00,60.55,60.57,60.31,60.34,138478.0,56.7645,56.7832,56.5395,56.5676,138478.0
2022-06-23 12:00:00,60.35,60.46,60.24,60.34,274319.0,56.577,56.6801,56.4739,56.5676,274319.0
2022-06-23 12:30:00,60.34,60.46,60.27,60.39,167012.0,56.5676,56.6801,56.502,56.6145,167012.0
2022-06-23 13:00:00,60.39,60.49,60.35,60.41,179783.0,56.6145,56.7082,56.577,56.6332,179783.0
2022-06-23 13:30:00,60.42,60.52,60.37,60.52,94633.0,56.6426,56.7364,56.5957,56.7364,94633.0
2022-06-23 14:00:00,60.53,60.59,60.49,60.58,93584.0,56.7457,56.802,56.7082,56.7926,93584.0
2022-06-23 14:30:00,60.58,60.69,60.58,60.64,120245.0,56.7926,56.8957,56.7926,56.8489,120245.0
2022-06-23 15:00:00,60.64,60.69,60.58,60.68,306556.0,56.8489,56.8957,56.7926,56.8864,306556.0
2022-06-23 15:30:00,60.67,60.92,60.66,60.86,647296.0,56.877,57.1114,56.8676,57.0551,647296.0
2022-06-24 09:30:00,61.21,61.3,61.02,61.24,495437.0,57.3832,57.4676,57.2051,57.4113,495437.0
2022-06-24 10:00:00,61.29,61.61,61.25,61.48,477375.0,57.4582,57.7582,57.4207,57.6363,477375.0
2022-06-24 10:30:00,61.5,61.64,61.42,61.55,175773.0,57.6551,57.7863,57.5801,57.702,175773.0
2022-06-24 11:00:00,61.55,61.73,61.52,61.71,123000.0,57.702,57.8707,57.6738,57.852,123000.0
2022-06-24 11:30:00,61.71,61.79,61.69,61.73,111120.0,57.852,57.927,57.8332,57.8707,111120.0
2022-06-24 12:00:00,61.73,61.88,61.71,61.78,163879.0,57.8707,58.0113,57.852,57.9176,163879.0
2022-06-24 12:30:00,61.79,61.83,61.76,61.79,70376.0,57.927,57.9645,57.8988,57.927,70376.0
2022-06-24 13:00:00,61.78,61.93,61.77,61.93,123729.0,57.9176,58.0582,57.9082,58.0582,123729.0
2022-06-24 13:30:00,61.92,62.02,61.9,61.94,113599.0,58.0488,58.1426,58.0301,58.0676,113599.0
2022-06-24 14:00:00,61.95,62.0,61.91,61.95,80804.0,58.077,58.1238,58.0395,58.077,80804.0
2022-06-24 14:30:00,61.96,62.06,61.95,62.05,121424.0,58.0863,58.1801,58.077,58.1707,121424.0
2022-06-24 15:00:00,62.05,62.11,62.03,62.08,62047.0,58.1707,58.227,58.152,58.1988,62047.0
2022-06-24 15:30:00,62.08,62.23,62.06,62.18,803378.0,58.1988,58.3395,58.1801,58.2926,803378.0
2022-06-27 09:30:00,62.17,62.26,61.97,62.0,218546.0,58.2832,58.3676,58.0957,58.1238,218546.0
2022-06-27 10:00:00,62.0,62.33,61.99,62.22,120302.0,58.1238,58.4332,58.1145,58.3301,120302.0
2022-06-27 10:30:00,62.21,62.37,62.17,62.28,97995.0,58.3207,58.4707,58.2832,58.3863,97995.0
2022-06-27 11:00:00,62.28,62.5,62.22,62.45,78134.0,58.3863,58.5926,58.3301,58.5457,78134.0
2022-06-27 11:30:00,62.44,62.57,62.4,62.56,51466.0,58.5363,58.6582,58.4988,58.6488,51466.0
2022-06-27 12:00:00,62.56,62.61,62.5,62.51,113766.0,58.6488,58.6957,58.5926,58.6019,113766.0
2022-06-27 12:30:00,62.5,62.57,62.45,62.51,86622.0,58.5926,58.6582,58.5457,58.6019,86622.0
2022-06-27 13:00:00,62.52,62.52,62.33,62.44,97155.0,58.6113,58.6113,58.4332,58.5363,97155.0
2022-06-27 13:30:00,62.42,62.44,62.3,62.34,82134.0,58.5176,58.5363,58.4051,58.4426,82134.0
2022-06-27 14:00:00,62.34,62.39,62.26,62.34,151085.0,58.4426,58.4895,58.3676,58.4426,151085.0
2022-06-27 14:30:00,62.34,62.42,62.32,62.34,97216.0,58.4426,58.5176,58.4238,58.4426,97216.0
2022-06-27 15:00:00,62.34,62.43,62.21,62.4,225070.0,58.4426,58.527,58.3207,58.4988,225070.0
2022-06-27 15:30:00,62.39,62.43,62.25,62.38,385621.0,58.4895,58.527,58.3582,58.4801,385621.0
2022-06-28 09:30:00,62.57,62.94,62.55,62.88,225019.0,58.6582,59.0051,58.6394,58.9488,225019.0
2022-06-28 10:00:00,62.87,62.91,62.71,62.72,103166.0,58.9394,58.9769,58.7894,58.7988,103166.0
2022-06-28 10:30:00,62.71,62.76,62.57,62.69,99405.0,58.7894,58.8363,58.6582,58.7707,99405.0
2022-06-28 11:00:00,62.69,62.7,62.47,62.47,90638.0,58.7707,58.7801,58.5644,58.5644,90638.0
2022-06-28 11:30:00,62.46,62.52,62.3,62.32,68430.0,58.5551,58.6113,58.4051,58.4238,68430.0
2022-06-28 12:00:00,62.31,62.44,62.23,62.44,54070.0,58.4145,58.5363,58.3395,58.5363,54070.0
2022-06-28 12:30:00,62.43,62.43,62.28,62.31,40955.0,58.527,58.527,58.3863,58.4145,40955.0
2022-06-28 13:00:00,62.3,62.32,62.09,62.19,77539.0,58.4051,58.4238,58.2082,58.302,77539.0
2022-06-28 13:30:00,62.2,62.21,62.08,62.13,29721.0,58.3113,58.3207,58.1988,58.2457,29721.0
2022-06-28 14:00:00,62.15,62.2,61.88,61.93,52397.0,58.2645,58.3113,58.0113,58.0582,52397.0
2022-06-28 14:30:00,61.92,61.92,61.75,61.87,64176.0,58.0488,58.0488,57.8895,58.002,64176.0
2022-06-28 15:00:00,61.86,61.93,61.78,61.87,110406.0,57.9926,58.0582,57.9176,58.002,110406.0
2022-06-28 15:30:00,61.86,61.88,61.72,61.75,815745.0,57.9926,58.0113,57.8613,57.8895,815745.0
2022-06-29 09:30:00,61.85,61.99,61.67,61.83,291834.0,57.9832,58.1145,57.8145,57.9645,291834.0
2022-06-29 10:00:00,61.85,61.94,61.76,61.89,121887.0,57.9832,58.0676,57.8988,58.0207,121887.0
2022-06-29 10:30:00,61.9,61.98,61.76,61.86,87503.0,58.0301,58.1051,57.8988,57.9926,87503.0
2022-06-29 11:00:00,61.85,61.93,61.71,61.75,77535.0,57.9832,58.0582,57.852,57.8895,77535.0
2022-06-29 11:30:00,61.76,61.93,61.75,61.85,70979.0,57.8988,58.0582,57.8895,57.9832,70979.0
2022-06-29 12:00:00,61.86,61.89,61.71,61.73,50020.0,57.9926,58.0207,57.852,57.8707,50020.0
2022-06-29 12:30:00,61.74,61.91,61.74,61.84,84322.0,57.8801,58.0395,57.8801,57.9738,84322.0
2022-06-29 13:00:00,61.83,61.9,61.72,61.82,71558.0,57.9645,58.0301,57.8613,57.9551,71558.0
2022-06-29 13:30:00,61.81,62.0,61.74,62.0,47651.0,57.9457,58.1238,57.8801,58.1238,47651.0
2022-06-29 14:00:00,62.0,62.1,61.97,62.03,57406.0,58.1238,58.2176,58.0957,58.152,57406.0
2022-06-29 14:30:00,62.03,62.03,61.86,61.9,31286.0,58.152,58.152,57.9926,58.0301,31286.0
2022-06-29 15:00:00,61.9,62.04,61.83,62.04,112502.0,58.0301,58.1613,57.9645,58.1613,112502.0
2022-06-29 15:30:00,62.04,62.04,61.85,61.94,370343.0,58.1613,58.1613,57.9832,58.0676,370343.0
2022-06-30 09:30:00,61.55,61.7,61.26,61.58,373893.0,57.702,57.8426,57.4301,57.7301,373893.0
2022-06-30 10:00:00,61.58,61.74,61.48,61.64,141669.0,57.7301,57.8801,57.6363,57.7863,141669.0
2022-06-30 10:30:00,61.64,61.9,61.62,61.87,162050.0,57.7863,58.0301,57.7676,58.002,162050.0
2022-06-30 11:00:00,61.87,61.88,61.67,61.78,158196.0,58.002,58.0113,57.8145,57.9176,158196.0
2022-06-30 11:30:00,61.78,61.97,61.76,61.96,108210.0,57.9176,58.0957,57.8988,58.0863,108210.0
2022-06-30 12:00:00,61.96,62.17,61.87,62.16,206249.0,58.0863,58.2832,58.002,58.2738,206249.0
2022-06-30 12:30:00,62.17,62.22,62.08,62.21,113822.0,58.2832,58.3301,58.1988,58.3207,113822.0
2022-06-30 13:00:00,62.21,62.27,62.03,62.2,148158.0,58.3207,58.377,58.152,58.3113,148158.0
2022-06-30 13:30:00,62.2,62.4,62.2,62.35,149513.0,58.3113,58.4988,58.3113,58.452,149513.0
2022-06-30 14:00:00,62.35,62.38,62.02,62.15,210883.0,58.452,58.4801,58.1426,58.2645,210883.0
2022-06-30 14:30:00,62.15,62.2,61.94,62.02,118918.0,58.2645,58.3113,58.0676,58.1426,118918.0
2022-06-30 15:00:00,62.02,62.05,61.74,61.97,205037.0,58.1426,58.1707,57.8801,58.0957,205037.0
2022-06-30 15:30:00,61.96,62.14,61.76,62.01,760753.0,58.0863,58.2551,57.8988,58.1332,760753.0
2022-07-01 09:30:00,61.97,62.43,61.92,62.28,594022.0,58.0957,58.527,58.0488,58.3863,594022.0
2022-07-01 10:00:00,62.28,62.38,61.84,62.05,499251.0,58.3863,58.4801,57.9738,58.1707,499251.0
2022-07-01 10:30:00,62.04,62.32,62.02,62.25,234139.0,58.1613,58.4238,58.1426,58.3582,234139.0
2022-07-01 11:00:00,62.24,62.47,62.17,62.31,194391.0,58.3488,58.5644,58.2832,58.4145,194391.0
2022-07-01 11:30:00,62.32,62.44,62.11,62.15,89463.0,58.4238,58.5363,58.227,58.2645,89463.0
2022-07-01 12:00:00,62.15,62.29,62.11,62.26,62036.0,58.2645,58.3957,58.227,58.3676,62036.0
2022-07-01 12:30:00,62.27,62.32,62.14,62.16,74991.0,58.377,58.4238,58.2551,58.2738,74991.0
2022-07-01 13:00:00,62.15,62.3,62.11,62.29,69423.0,58.2645,58.4051,58.227,58.3957,69423.0
2022-07-01 13:30:00,62.29,62.55,62.28,62.51,138729.0,58.3957,58.6394,58.3863,58.6019,138729.0
2022-07-01 14:00:00,62.51,62.72,62.43,62.65,150023.0,58.6019,58.7988,58.527,58.7332,150023.0
2022-07-01 14:30:00,62.66,62.76,62.66,62.74,184392.0,58.7426,58.8363,58.7426,58.8176,184392.0
2022-07-01 15:00:00,62.74,62.88,62.63,62.8,371870.0,58.8176,58.9488,58.7144,58.8738,371870.0
2022-07-01 15:30:00,62.8,63.07,62.8,62.97,1636045.0,58.8738,59.1269,58.8738,59.0332,1636045.0
2022-07-05 09:30:00,62.53,62.58,61.85,61.88,254647.0,58.6207,58.6676,57.9832,58.0113,254647.0
2022-07-05 10:00:00,61.84,61.87,61.46,61.58,337246.0,57.9738,58.002,57.6176,57.7301,337246.0
2022-07-05 10:30:00,61.57,61.63,61.07,61.11,158465.0,57.7207,57.777,57.252,57.2895,158465.0
2022-07-05 11:00:00,61.08,61.24,60.99,61.18,154921.0,57.2614,57.4113,57.177,57.3551,154921.0
2022-07-05 11:30:00,61.18,61.37,61.14,61.3,73056.0,57.3551,57.5332,57.3176,57.4676,73056.0
2022-07-05 12:00:00,61.3,61.44,61.21,61.35,82387.0,57.4676,57.5988,57.3832,57.5145,82387.0
2022-07-05 12:30:00,61.35,61.36,61.14,61.21,116750.0,57.5145,57.5238,57.3176,57.3832,116750.0
2022-07-05 13:00:00,61.21,61.28,61.15,61.15,90166.0,57.3832,57.4488,57.327,57.327,90166.0
2022-07-05 13:30:00,61.15,61.32,61.09,61.28,141548.0,57.327,57.4863,57.2707,57.4488,141548.0
2022-07-05 14:00:00,61.29,61.58,61.29,61.56,318921.0,57.4582,57.7301,57.4582,57.7113,318921.0
2022-07-05 14:30:00,61.56,61.73,61.56,61.71,161355.0,57.7113,57.8707,57.7113,57.852,161355.0
2022-07-05 15:00:00,61.71,61.95,61.67,61.91,175272.0,57.852,58.077,57.8145,58.0395,175272.0
2022-07-05 15:30:00,61.89,61.97,61.81,61.96,541256.0,58.0207,58.0957,57.9457,58.0863,541256.0
2022-07-06 09:30:00,62.15,62.46,62.11,62.15,228486.0,58.2645,58.5551,58.227,58.2645,228486.0
2022-07-06 10:00:00,62.14,62.42,62.09,62.42,283341.0,58.2551,58.5176,58.2082,58.5176,283341.0
2022-07-06 10:30:00,62.4,62.42,61.99,62.05,357731.0,58.4988,58.5176,58.1145,58.1707,357731.0
2022-07-06 11:00:00,62.05,62.11,61.87,62.07,76551.0,58.1707,58.227,58.002,58.1895,76551.0
2022-07-06 11:30:00,62.07,62.18,62.0,62.18,100113.0,58.1895,58.2926,58.1238,58.2926,100113.0
2022-07-06 12:00:00,62.18,62.19,61.99,62.1,84663.0,58.2926,58.302,58.1145,58.2176,84663.0
2022-07-06 12:30:00,62.09,62.17,62.08,62.15,48635.0,58.2082,58.2832,58.1988,58.2645,48635.0
2022-07-06 13:00:00,62.17,62.28,62.14,62.15,79122.0,58.2832,58.3863,58.2551,58.2645,79122.0
2022-07-06 13:30:00,62.14,62.29,62.13,62.27,46304.0,58.2551,58.3957,58.2457,58.377,46304.0
2022-07-06 14:00:00,62.26,62.46,62.15,62.45,268665.0,58.3676,58.5551,58.2645,58.5457,268665.0
2022-07-06 14:30:00,62.47,62.79,62.43,62.54,252232.0,58.5644,58.8644,58.527,58.6301,252232.0
2022-07-06 15:00:00,62.55,62.66,62.42,62.65,356056.0,58.6394,58.7426,58.5176,58.7332,356056.0
2022-07-06 15:30:00,62.64,62.7,62.28,62.37,493545.0,58.7238,58.7801,58.3863,58.4707,493545.0
2022-07-07 09:30:00,62.56,62.66,62.37,62.54,289634.0,58.6488,58.7426,58.4707,58.6301,289634.0
2022-07-07 10:00:00,62.56,62.56,62.28,62.41,146606.0,58.6488,58.6488,58.3863,58.5082,146606.0
2022-07-07 10:30:00,62.42,62.58,62.38,62.44,104909.0,58.5176,58.6676,58.4801,58.5363,104909.0
2022-07-07 11:00:00,62.43,62.56,62.4,62.41,142799.0,58.527,58.6488,58.4988,58.5082,142799.0
2022-07-07 11:30:00,62.4,62.46,62.36,62.39,97658.0,58.4988,58.5551,58.4613,58.4895,97658.0
2022-07-07 12:00:00,62.39,62.42,62.33,62.38,61124.0,58.4895,58.5176,58.4332,58.4801,61124.0
2022-07-07 12:30:00,62.38,62.43,62.27,62.34,138761.0,58.4801,58.527,58.377,58.4426,138761.0
2022-07-07 13:00:00,62.33,62.35,62.19,62.22,95772.0,58.4332,58.452,58.302,58.3301,95772.0
2022-07-07 13:30:00,62.22,62.32,62.2,62.25,71270.0,58.3301,58.4238,58.3113,58.3582,71270.0
2022-07-07 14:00:00,62.26,62.3,62.23,62.27,85840.0,58.3676,58.4051,58.3395,58.377,85840.0
2022-07-07 14:30:00,62.27,62.27,62.18,62.23,94802.0,58.377,58.377,58.2926,58.3395,94802.0
2022-07-07 15:00:00,62.23,62.44,62.23,62.35,127958.0,58.3395,58.5363,58.3395,58.452,127958.0
2022-07-07 15:30:00,62.34,62.4,62.23,62.28,788447.0,58.4426,58.4988,58.3395,58.3863,788447.0
2022-07-08 09:30:00,62.29,62.37,62.07,62.16,231012.0,58.3957,58.4707,58.1895,58.2738,231012.0
2022-07-08 10:00:00,62.17,62.4,62.09,62.39,157794.0,58.2832,58.4988,58.2082,58.4895,157794.0
2022-07-08 10:30:00,62.4,62.43,62.27,62.33,137364.0,58.4988,58.527,58.377,58.4332,137364.0
2022-07-08 11:00:00,62.33,62.39,62.19,62.29,149013.0,58.4332,58.4895,58.302,58.3957,149013.0
2022-07-08 11:30:00,62.29,62.35,62.23,62.26,90751.0,58.3957,58.452,58.3395,58.3676,90751.0
2022-07-08 12:00:00,62.27,62.27,62.17,62.22,95535.0,58.377,58.377,58.2832,58.3301,95535.0
2022-07-08 12:30:00,62.22,62.25,62.04,62.04,148202.0,58.3301,58.3582,58.1613,58.1613,148202.0
2022-07-08 13:00:00,62.04,62.17,62.03,62.17,155730.0,58.1613,58.2832,58.152,58.2832,155730.0
2022-07-08 13:30:00,62.16,62.2,62.11,62.15,77931.0,58.2738,58.3113,58.227,58.2645,77931.0
2022-07-08 14:00:00,62.15,62.27,62.11,62.25,63121.0,58.2645,58.377,58.227,58.3582,63121.0
2022-07-08 14:30:00,62.25,62.34,62.23,62.34,80352.0,58.3582,58.4426,58.3395,58.4426,80352.0
2022-07-08 15:00:00,62.34,62.41,62.3,62.31,111285.0,58.4426,58.5082,58.4051,58.4145,111285.0
2022-07-08 15:30:00,62.31,62.32,62.08,62.11,496810.0,58.4145,58.4238,58.1988,58.227,496810.0
2022-07-11 09:30:00,61.95,62.35,61.94,62.22,201211.0,58.077,58.452,58.0676,58.3301,201211.0
2022-07-11 10:00:00,62.17,62.18,61.84,61.92,108857.0,58.2832,58.2926,57.9738,58.0488,108857.0
2022-07-11 10:30:00,61.93,62.01,61.9,61.96,49732.0,58.0582,58.1332,58.0301,58.0863,49732.0
2022-07-11 11:00:00,61.95,62.11,61.95,62.1,64249.0,58.077,58.227,58.077,58.2176,64249.0
2022-07-11 11:30:00,62.1,62.1,61.91,61.99,90999.0,58.2176,58.2176,58.0395,58.1145,90999.0
2022-07-11 12:00:00,62.0,62.04,61.97,62.03,31561.0,58.1238,58.1613,58.0957,58.152,31561.0
2022-07-11 12:30:00,62.03,62.13,62.03,62.13,62902.0,58.152,58.2457,58.152,58.2457,62902.0
2022-07-11 13:00:00,62.12,62.25,62.1,62.22,81637.0,58.2363,58.3582,58.2176,58.3301,81637.0
2022-07-11 13:30:00,62.22,62.35,62.22,62.31,55505.0,58.3301,58.452,58.3301,58.4145,55505.0
2022-07-11 14:00:00,62.31,62.31,62.12,62.18,125416.0,58.4145,58.4145,58.2363,58.2926,125416.0
2022-07-11 14:30:00,62.17,62.26,62.16,62.18,190068.0,58.2832,58.3676,58.2738,58.2926,190068.0
2022-07-11 15:00:00,62.17,62.19,62.06,62.1,96343.0,58.2832,58.302,58.1801,58.2176,96343.0
2022-07-11 15:30:00,62.1,62.19,62.03,62.19,520401.0,58.2176,58.302,58.152,58.302,520401.0
2022-07-12 09:30:00,61.99,62.57,61.99,62.55,218626.0,58.1145,58.6582,58.1145,58.6394,218626.0
2022-07-12 10:00:00,62.54,62.59,62.36,62.38,157156.0,58.6301,58.6769,58.4613,58.4801,157156.0
2022-07-12 10:30:00,62.38,62.61,62.37,62.48,153907.0,58.4801,58.6957,58.4707,58.5738,153907.0
2022-07-12 11:00:00,62.47,62.47,62.37,62.44,127777.0,58.5644,58.5644,58.4707,58.5363,127777.0
2022-07-12 11:30:00,62.45,62.47,62.26,62.29,51103.0,58.5457,58.5644,58.3676,58.3957,51103.0
2022-07-12 12:00:00,62.3,62.39,62.25,62.39,83300.0,58.4051,58.4895,58.3582,58.4895,83300.0
2022-07-12 12:30:00,62.4,62.43,62.36,62.43,43448.0,58.4988,58.527,58.4613,58.527,43448.0
2022-07-12 13:00:00,62.43,62.46,62.24,62.31,105408.0,58.527,58.5551,58.3488,58.4145,105408.0
2022-07-12 13:30:00,62.32,62.35,62.28,62.34,47907.0,58.4238,58.452,58.3863,58.4426,47907.0
2022-07-12 14:00:00,62.34,62.34,62.22,62.23,133278.0,58.4426,58.4426,58.3301,58.3395,133278.0
2022-07-12 14:30:00,62.24,62.25,62.14,62.14,92704.0,58.3488,58.3582,58.2551,58.2551,92704.0
2022-07-12 15:00:00,62.14,62.14,61.79,61.8,171954.0,58.2551,58.2551,57.927,57.9363,171954.0
2022-07-12 15:30:00,61.79,61.88,61.59,61.85,420643.0,57.927,58.0113,57.7395,57.9832,420643.0
2022-07-13 09:30:00,61.31,61.71,61.31,61.43,572243.0,57.477,57.852,57.477,57.5895,572243.0
2022-07-13 10:00:00,61.43,61.45,61.17,61.29,241488.0,57.5895,57.6082,57.3457,57.4582,241488.0
2022-07-13 10:30:00,61.27,61.56,61.26,61.53,232871.0,57.4395,57.7113,57.4301,57.6832,232871.0
2022-07-13 11:00:00,61.54,61.71,61.51,61.55,169443.0,57.6926,57.852,57.6645,57.702,169443.0
2022-07-13 11:30:00,61.54,61.69,61.52,61.6,86027.0,57.6926,57.8332,57.6738,57.7488,86027.0
2022-07-13 12:00:00,61.61,61.83,61.61,61.83,73392.0,57.7582,57.9645,57.7582,57.9645,73392.0
2022-07-13 12:30:00,61.83,61.93,61.79,61.93,51181.0,57.9645,58.0582,57.927,58.0582,51181.0
2022-07-13 13:00:00,61.93,62.07,61.84,61.89,240950.0,58.0582,58.1895,57.9738,58.0207,240950.0
2022-07-13 13:30:00,61.88,61.92,61.81,61.86,56290.0,58.0113,58.0488,57.9457,57.9926,56290.0
2022-07-13 14:00:00,61.84,61.84,61.59,61.79,164683.0,57.9738,57.9738,57.7395,57.927,164683.0
2022-07-13 14:30:00,61.8,61.93,61.75,61.92,170715.0,57.9363,58.0582,57.8895,58.0488,170715.0
2022-07-13 15:00:00,61.92,61.92,61.77,61.77,153266.0,58.0488,58.0488,57.9082,57.9082,153266.0
2022-07-13 15:30:00,61.77,61.78,61.54,61.54,443970.0,57.9082,57.9176,57.6926,57.6926,443970.0
2022-07-14 09:30:00,60.72,60.87,60.57,60.74,360536.0,56.9239,57.0645,56.7832,56.9426,360536.0
2022-07-14 10:00:00,60.72,60.78,60.6,60.67,87225.0,56.9239,56.9801,56.8114,56.877,87225.0
2022-07-14 10:30:00,60.69,60.75,60.59,60.63,121398.0,56.8957,56.952,56.802,56.8395,121398.0
2022-07-14 11:00:00,60.63,60.84,60.6,60.83,155169.0,56.8395,57.0364,56.8114,57.027,155169.0
2022-07-14 11:30:00,60.83,61.04,60.79,60.96,262629.0,57.027,57.2239,56.9895,57.1489,262629.0
2022-07-14 12:00:00,60.97,61.0,60.81,60.82,190916.0,57.1582,57.1864,57.0082,57.0176,190916.0
2022-07-14 12:30:00,60.83,60.88,60.69,60.78,115572.0,57.027,57.0739,56.8957,56.9801,115572.0
2022-07-14 13:00:00,60.76,60.9,60.65,60.83,102875.0,56.9614,57.0926,56.8582,57.027,102875.0
2022-07-14 13:30:00,60.83,60.91,60.71,60.89,106829.0,57.027,57.102,56.9145,57.0832,106829.0
2022-07-14 14:00:00,60.9,61.19,60.89,61.18,218828.0,57.0926,57.3645,57.0832,57.3551,218828.0
2022-07-14 14:30:00,61.2,61.23,61.08,61.18,117416.0,57.3738,57.402,57.2614,57.3551,117416.0
2022-07-14 15:00:00,61.18,61.23,61.09,61.23,161139.0,57.3551,57.402,57.2707,57.402,161139.0
2022-07-14 15:30:00,61.22,61.29,61.09,61.19,556847.0,57.3926,57.4582,57.2707,57.3645,556847.0
2022-07-15 09:30:00,61.73,61.78,61.32,61.45,317745.0,57.8707,57.9176,57.4863,57.6082,317745.0
2022-07-15 10:00:00,61.46,61.84,61.45,61.7,320979.0,57.6176,57.9738,57.6082,57.8426,320979.0
2022-07-15 10:30:00,61.71,61.8,61.69,61.76,96603.0,57.852,57.9363,57.8332,57.8988,96603.0
2022-07-15 11:00:00,61.75,61.87,61.75,61.84,129233.0,57.8895,58.002,57.8895,57.9738,129233.0
2022-07-15 11:30:00,61.85,61.9,61.72,61.77,85166.0,57.9832,58.0301,57.8613,57.9082,85166.0
2022-07-15 12:00:00,61.77,61.81,61.7,61.72,108644.0,57.9082,57.9457,57.8426,57.8613,108644.0
2022-07-15 12:30:00,61.73,61.73,61.61,61.63,74946.0,57.8707,57.8707,57.7582,57.777,74946.0
2022-07-15 13:00:00,61.63,61.74,61.63,61.74,61521.0,57.777,57.8801,57.777,57.8801,61521.0
2022-07-15 13:30:00,61.74,61.74,61.59,61.6,81048.0,57.8801,57.8801,57.7395,57.7488,81048.0
2022-07-15 14:00:00,61.6,61.67,61.54,61.65,95794.0,57.7488,57.8145,57.6926,57.7957,95794.0
2022-07-15 14:30:00,61.66,61.73,61.61,61.7,62285.0,57.8051,57.8707,57.7582,57.8426,62285.0
2022-07-15 15:00:00,61.7,61.76,61.67,61.69,46301.0,57.8426,57.8988,57.8145,57.8332,46301.0
2022-07-15 15:30:00,61.68,61.82,61.6,61.8,408758.0,57.8238,57.9551,57.7488,57.9363,408758.0
2022-07-18 09:30:00,61.84,61.87,61.45,61.46,222191.0,58.0814,58.1096,57.7151,57.7245,222191.0
2022-07-18 10:00:00,61.45,61.73,61.45,61.65,232199.0,57.7151,57.9781,57.7151,57.903,232199.0
2022-07-18 10:30:00,61.66,61.69,61.61,61.62,59810.0,57.9124,57.9405,57.8654,57.8748,59810.0
2022-07-18 11:00:00,61.62,61.62,61.49,61.5,52166.0,57.8748,57.8748,57.7527,57.7621,52166.0
2022-07-18 11:30:00,61.5,61.56,61.43,61.44,75571.0,57.7621,57.8184,57.6963,57.7057,75571.0
2022-07-18 12:00:00,61.44,61.45,61.37,61.38,54399.0,57.7057,57.7151,57.64,57.6494,54399.0
2022-07-18 12:30:00,61.39,61.47,61.33,61.35,22600.0,57.6588,57.7339,57.6024,57.6212,22600.0
2022-07-18 13:00:00,61.35,61.37,61.27,61.32,51230.0,57.6212,57.64,57.5461,57.593,51230.0
2022-07-18 13:30:00,61.33,61.45,61.31,61.33,93517.0,57.6024,57.7151,57.5836,57.6024,93517.0
2022-07-18 14:00:00,61.33,61.4,61.25,61.27,37519.0,57.6024,57.6682,57.5273,57.5461,37519.0
2022-07-18 14:30:00,61.27,61.33,61.2,61.22,162113.0,57.5461,57.6024,57.4803,57.4991,162113.0
2022-07-18 15:00:00,61.21,61.27,61.12,61.13,68072.0,57.4897,57.5461,57.4052,57.4146,68072.0
2022-07-18 15:30:00,61.12,61.12,60.79,60.91,439954.0,57.4052,57.4052,57.0952,57.2079,439954.0
2022-07-19 09:30:00,61.34,61.48,61.26,61.4,212220.0,57.6118,57.7433,57.5367,57.6682,212220.0
2022-07-19 10:00:00,61.41,61.59,61.4,61.52,155988.0,57.6776,57.8466,57.6682,57.7809,155988.0
2022-07-19 10:30:00,61.52,61.64,61.49,61.58,79849.0,57.7809,57.8936,57.7527,57.8372,79849.0
2022-07-19 11:00:00,61.58,61.65,61.51,61.56,112850.0,57.8372,57.903,57.7715,57.8184,112850.0
2022-07-19 11:30:00,61.56,61.63,61.42,61.52,48969.0,57.8184,57.8842,57.6869,57.7809,48969.0
2022-07-19 12:00:00,61.51,61.52,61.37,61.48,65011.0,57.7715,57.7809,57.64,57.7433,65011.0
2022-07-19 12:30:00,61.48,61.59,61.48,61.57,62398.0,57.7433,57.8466,57.7433,57.8278,62398.0
2022-07-19 13:00:00,61.58,61.59,61.51,61.53,43654.0,57.8372,57.8466,57.7715,57.7903,43654.0
2022-07-19 13:30:00,61.53,61.67,61.51,61.66,67576.0,57.7903,57.9218,57.7715,57.9124,67576.0
2022-07-19 14:00:00,61.66,61.75,61.66,61.71,95052.0,57.9124,57.9969,57.9124,57.9593,95052.0
2022-07-19 14:30:00,61.73,61.78,61.66,61.7,58526.0,57.9781,58.0251,57.9124,57.9499,58526.0
2022-07-19 15:00:00,61.7,61.75,61.65,61.73,95306.0,57.9499,57.9969,57.903,57.9781,95306.0
2022-07-19 15:30:00,61.74,61.86,61.68,61.75,7872066.0,57.9875,58.1002,57.9311,57.9969,7872066.0
2022-07-20 09:30:00,61.75,61.86,61.33,61.45,200063.0,57.9969,58.1002,57.6024,57.7151,200063.0
2022-07-20 10:00:00,61.43,61.58,61.39,61.53,97141.0,57.6963,57.8372,57.6588,57.7903,97141.0
2022-07-20 10:30:00,61.55,61.81,61.54,61.8,108275.0,57.809,58.0532,57.7997,58.0439,108275.0
2022-07-20 11:00:00,61.8,61.87,61.68,61.71,75614.0,58.0439,58.1096,57.9311,57.9593,75614.0
2022-07-20 11:30:00,61.71,61.84,61.64,61.82,64971.0,57.9593,58.0814,57.8936,58.0626,64971.0
2022-07-20 12:00:00,61.82,61.86,61.7,61.7,80733.0,58.0626,58.1002,57.9499,57.9499,80733.0
2022-07-20 12:30:00,61.71,61.76,61.49,61.54,74257.0,57.9593,58.0063,57.7527,57.7997,74257.0
2022-07-20 13:00:00,61.53,61.54,61.37,61.48,204975.0,57.7903,57.7997,57.64,57.7433,204975.0
2022-07-20 13:30:00,61.47,61.54,61.2,61.21,96419.0,57.7339,57.7997,57.4803,57.4897,96419.0
2022-07-20 14:00:00,61.21,61.48,61.21,61.47,70217.0,57.4897,57.7433,57.4897,57.7339,70217.0
2022-07-20 14:30:00,61.46,61.46,61.3,61.42,122018.0,57.7245,57.7245,57.5742,57.6869,122018.0
2022-07-20 15:00:00,61.41,61.56,61.39,61.53,132522.0,57.6776,57.8184,57.6588,57.7903,132522.0
2022-07-20 15:30:00,61.52,61.54,61.37,61.4,378509.0,57.7809,57.7997,57.64,57.6682,378509.0
2022-07-21 09:30:00,61.35,61.47,61.18,61.36,195971.0,57.6212,57.7339,57.4615,57.6306,195971.0
2022-07-21 10:00:00,61.37,61.43,61.15,61.19,130310.0,57.64,57.6963,57.4334,57.4709,130310.0
2022-07-21 10:30:00,61.19,61.28,61.16,61.28,111649.0,57.4709,57.5555,57.4427,57.5555,111649.0
2022-07-21 11:00:00,61.28,61.34,61.24,61.29,73001.0,57.5555,57.6118,57.5179,57.5648,73001.0
2022-07-21 11:30:00,61.3,61.45,61.29,61.35,72770.0,57.5742,57.7151,57.5648,57.6212,72770.0
2022-07-21 12:00:00,61.34,61.54,61.34,61.54,96822.0,57.6118,57.7997,57.6118,57.7997,96822.0
2022-07-21 12:30:00,61.54,61.56,61.47,61.48,68704.0,57.7997,57.8184,57.7339,57.7433,68704.0
2022-07-21 13:00:00,61.48,61.49,61.38,61.42,81745.0,57.7433,57.7527,57.6494,57.6869,81745.0
2022-07-21 13:30:00,61.4,61.45,61.3,61.39,168081.0,57.6682,57.7151,57.5742,57.6588,168081.0
2022-07-21 14:00:00,61.39,61.48,61.37,61.44,106625.0,57.6588,57.7433,57.64,57.7057,106625.0
2022-07-21 14:30:00,61.45,61.46,61.34,61.41,55470.0,57.7151,57.7245,57.6118,57.6776,55470.0
2022-07-21 15:00:00,61.41,61.54,61.41,61.52,60225.0,57.6776,57.7997,57.6776,57.7809,60225.0
2022-07-21 15:30:00,61.52,61.68,61.48,61.67,328189.0,57.7809,57.9311,57.7433,57.9218,328189.0
2022-07-22 09:30:00,61.86,62.05,61.84,61.95,297254.0,58.1002,58.2787,58.0814,58.1847,297254.0
2022-07-22 10:00:00,61.95,62.15,61.94,62.14,105577.0,58.1847,58.3726,58.1753,58.3632,105577.0
2022-07-22 10:30:00,62.14,62.17,62.05,62.13,60996.0,58.3632,58.3914,58.2787,58.3538,60996.0
2022-07-22 11:00:00,62.14,62.15,61.97,62.0,71614.0,58.3632,58.3726,58.2035,58.2317,71614.0
2022-07-22 11:30:00,62.0,62.07,61.95,62.05,200324.0,58.2317,58.2974,58.1847,58.2787,200324.0
2022-07-22 12:00:00,62.06,62.09,61.94,62.03,95443.0,58.288,58.3162,58.1753,58.2599,95443.0
2022-07-22 12:30:00,62.03,62.12,61.93,61.94,69300.0,58.2599,58.3444,58.1659,58.1753,69300.0
2022-07-22 13:00:00,61.94,61.97,61.85,61.88,89594.0,58.1753,58.2035,58.0908,58.119,89594.0
2022-07-22 13:30:00,61.87,61.88,61.71,61.77,65972.0,58.1096,58.119,57.9593,58.0157,65972.0
2022-07-22 14:00:00,61.78,61.8,61.62,61.68,94635.0,58.0251,58.0439,57.8748,57.9311,94635.0
2022-07-22 14:30:00,61.66,61.71,61.6,61.68,96934.0,57.9124,57.9593,57.856,57.9311,96934.0
2022-07-22 15:00:00,61.66,61.82,61.65,61.8,168508.0,57.9124,58.0626,57.903,58.0439,168508.0
2022-07-22 15:30:00,61.81,62.0,61.72,61.99,749799.0,58.0532,58.2317,57.9687,58.2223,749799.0
2022-07-25 09:30:00,62.03,62.2,61.94,62.19,162177.0,58.2599,58.4195,58.1753,58.4101,162177.0
2022-07-25 10:00:00,62.18,62.29,62.15,62.23,204661.0,58.4008,58.5041,58.3726,58.4477,204661.0
2022-07-25 10:30:00,62.22,62.37,62.16,62.32,103433.0,58.4383,58.5792,58.382,58.5322,103433.0
2022-07-25 11:00:00,62.32,62.43,62.29,62.43,78957.0,58.5322,58.6356,58.5041,58.6356,78957.0
2022-07-25 11:30:00,62.43,62.47,62.42,62.44,67213.0,58.6356,58.6731,58.6262,58.645,67213.0
2022-07-25 12:00:00,62.44,62.46,62.27,62.32,32794.0,58.645,58.6637,58.4853,58.5322,32794.0
2022-07-25 12:30:00,62.33,62.4,62.32,62.32,61371.0,58.5416,58.6074,58.5322,58.5322,61371.0
2022-07-25 13:00:00,62.32,62.39,62.31,62.33,56785.0,58.5322,58.598,58.5229,58.5416,56785.0
2022-07-25 13:30:00,62.33,62.33,62.21,62.21,154245.0,58.5416,58.5416,58.4289,58.4289,154245.0
2022-07-25 14:00:00,62.21,62.24,62.15,62.17,102595.0,58.4289,58.4571,58.3726,58.3914,102595.0
2022-07-25 14:30:00,62.17,62.21,62.12,62.13,39316.0,58.3914,58.4289,58.3444,58.3538,39316.0
2022-07-25 15:00:00,62.13,62.17,62.06,62.1,155093.0,58.3538,58.3914,58.288,58.3256,155093.0
2022-07-25 15:30:00,62.09,62.4,62.07,62.36,628816.0,58.3162,58.6074,58.2974,58.5698,628816.0
2022-07-26 09:30:00,62.17,62.51,62.17,62.4,161959.0,58.3914,58.7107,58.3914,58.6074,161959.0
2022-07-26 10:00:00,62.4,62.47,62.35,62.42,76147.0,58.6074,58.6731,58.5604,58.6262,76147.0
2022-07-26 10:30:00,62.43,62.45,62.3,62.41,52532.0,58.6356,58.6543,58.5135,58.6168,52532.0
2022-07-26 11:00:00,62.41,62.46,62.37,62.39,37718.0,58.6168,58.6637,58.5792,58.598,37718.0
2022-07-26 11:30:00,62.38,62.44,62.37,62.41,43493.0,58.5886,58.645,58.5792,58.6168,43493.0
2022-07-26 12:00:00,62.41,62.57,62.41,62.57,53032.0,58.6168,58.7671,58.6168,58.7671,53032.0
2022-07-26 12:30:00,62.58,62.64,62.53,62.64,68436.0,58.7764,58.8328,58.7295,58.8328,68436.0
2022-07-26 13:00:00,62.63,62.73,62.62,62.72,75682.0,58.8234,58.9173,58.814,58.9079,75682.0
2022-07-26 13:30:00,62.71,62.73,62.62,62.63,67090.0,58.8985,58.9173,58.814,58.8234,67090.0
2022-07-26 14:00:00,62.61,62.73,62.56,62.56,102254.0,58.8046,58.9173,58.7577,58.7577,102254.0
2022-07-26 14:30:00,62.55,62.58,62.51,62.57,107967.0,58.7483,58.7764,58.7107,58.7671,107967.0
2022-07-26 15:00:00,62.57,62.62,62.48,62.62,88331.0,58.7671,58.814,58.6825,58.814,88331.0
2022-07-26 15:30:00,62.62,62.69,62.53,62.62,401083.0,58.814,58.8798,58.7295,58.814,401083.0
2022-07-27 09:30:00,62.57,62.64,62.45,62.47,221360.0,58.7671,58.8328,58.6543,58.6731,221360.0
2022-07-27 10:00:00,62.47,62.48,62.3,62.38,125425.0,58.6731,58.6825,58.5135,58.5886,125425.0
2022-07-27 10:30:00,62.37,62.39,62.28,62.34,116305.0,58.5792,58.598,58.4947,58.551,116305.0
2022-07-27 11:00:00,62.35,62.49,62.35,62.47,90627.0,58.5604,58.6919,58.5604,58.6731,90627.0
2022-07-27 11:30:00,62.47,62.51,62.44,62.48,60863.0,58.6731,58.7107,58.645,58.6825,60863.0
2022-07-27 12:00:00,62.48,62.51,62.43,62.46,56445.0,58.6825,58.7107,58.6356,58.6637,56445.0
2022-07-27 12:30:00,62.47,62.49,62.41,62.41,53342.0,58.6731,58.6919,58.6168,58.6168,53342.0
2022-07-27 13:00:00,62.41,62.48,62.41,62.48,52090.0,58.6168,58.6825,58.6168,58.6825,52090.0
2022-07-27 13:30:00,62.49,62.55,62.46,62.49,128385.0,58.6919,58.7483,58.6637,58.6919,128385.0
2022-07-27 14:00:00,62.49,62.58,62.37,62.46,186841.0,58.6919,58.7764,58.5792,58.6637,186841.0
2022-07-27 14:30:00,62.45,62.84,62.36,62.73,369283.0,58.6543,59.0206,58.5698,58.9173,369283.0
2022-07-27 15:00:00,62.74,63.11,62.71,63.11,311328.0,58.9267,59.2742,58.8985,59.2742,311328.0
2022-07-27 15:30:00,63.12,63.12,62.94,62.94,787365.0,59.2836,59.2836,59.1146,59.1146,787365.0
2022-07-28 09:30:00,63.15,63.28,63.0,63.09,304794.0,59.3118,59.4339,59.1709,59.2554,304794.0
2022-07-28 10:00:00,63.1,63.17,62.93,63.16,205030.0,59.2648,59.3306,59.1052,59.3212,205030.0
2022-07-28 10:30:00,63.17,63.56,63.17,63.55,220643.0,59.3306,59.6969,59.3306,59.6875,220643.0
2022-07-28 11:00:00,63.55,63.66,63.43,63.65,203056.0,59.6875,59.7908,59.5748,59.7814,203056.0
2022-07-28 11:30:00,63.65,63.73,63.55,63.56,141133.0,59.7814,59.8565,59.6875,59.6969,141133.0
2022-07-28 12:00:00,63.57,63.75,63.57,63.73,108584.0,59.7063,59.8753,59.7063,59.8565,108584.0
2022-07-28 12:30:00,63.73,63.84,63.64,63.83,130845.0,59.8565,59.9599,59.772,59.9505,130845.0
2022-07-28 13:00:00,63.83,63.98,63.79,63.98,118520.0,59.9505,60.0914,59.9129,60.0914,118520.0
2022-07-28 13:30:00,63.99,64.15,63.97,64.12,193180.0,60.1007,60.251,60.082,60.2228,193180.0
2022-07-28 14:00:00,64.13,64.17,64.04,64.15,152699.0,60.2322,60.2698,60.1477,60.251,152699.0
2022-07-28 14:30:00,64.16,64.19,64.11,64.14,185535.0,60.2604,60.2886,60.2135,60.2416,185535.0
2022-07-28 15:00:00,64.14,64.17,64.08,64.15,430565.0,60.2416,60.2698,60.1853,60.251,430565.0
2022-07-28 15:30:00,64.14,64.26,64.11,64.18,5699018.0,60.2416,60.3543,60.2135,60.2792,5699018.0
2022-07-29 09:30:00,63.97,64.25,63.96,64.25,228963.0,60.082,60.3449,60.0726,60.3449,228963.0
2022-07-29 10:00:00,64.23,64.41,64.17,64.35,108060.0,60.3262,60.4952,60.2698,60.4389,108060.0
2022-07-29 10:30:00,64.35,64.42,64.18,64.19,114545.0,60.4389,60.5046,60.2792,60.2886,114545.0
2022-07-29 11:00:00,64.19,64.33,64.19,64.31,73629.0,60.2886,60.4201,60.2886,60.4013,73629.0
2022-07-29 11:30:00,64.32,64.48,64.28,64.42,181537.0,60.4107,60.561,60.3731,60.5046,181537.0
2022-07-29 12:00:00,64.44,64.44,64.31,64.41,67767.0,60.5234,60.5234,60.4013,60.4952,67767.0
2022-07-29 12:30:00,64.41,64.56,64.4,64.54,74424.0,60.4952,60.6361,60.4858,60.6173,74424.0
2022-07-29 13:00:00,64.53,64.54,64.41,64.42,51979.0,60.6079,60.6173,60.4952,60.5046,51979.0
2022-07-29 13:30:00,64.42,64.51,64.4,64.47,55711.0,60.5046,60.5891,60.4858,60.5516,55711.0
2022-07-29 14:00:00,64.47,64.49,64.39,64.44,120514.0,60.5516,60.5704,60.4764,60.5234,120514.0
2022-07-29 14:30:00,64.44,64.49,64.41,64.48,174700.0,60.5234,60.5704,60.4952,60.561,174700.0
2022-07-29 15:00:00,64.48,64.57,64.47,64.57,181137.0,60.561,60.6455,60.5516,60.6455,181137.0
2022-07-29 15:30:00,64.56,64.62,64.46,64.5,1900371.0,60.6361,60.6925,60.5422,60.5797,1900371.0
2022-08-01 09:30:00,64.19,64.46,64.19,64.34,225898.0,60.2886,60.5422,60.2886,60.4295,225898.0
2022-08-01 10:00:00,64.33,64.43,64.1,64.1,102302.0,60.4201,60.514,60.2041,60.2041,102302.0
2022-08-01 10:30:00,64.1,64.42,64.1,64.39,72948.0,60.2041,60.5046,60.2041,60.4764,72948.0
2022-08-01 11:00:00,64.39,64.41,64.2,64.39,76169.0,60.4764,60.4952,60.298,60.4764,76169.0
2022-08-01 11:30:00,64.41,64.46,64.34,64.35,49843.0,60.4952,60.5422,60.4295,60.4389,49843.0
2022-08-01 12:00:00,64.34,64.36,64.24,64.34,88929.0,60.4295,60.4483,60.3355,60.4295,88929.0
2022-08-01 12:30:00,64.32,64.48,64.32,64.45,118940.0,60.4107,60.561,60.4107,60.5328,118940.0
2022-08-01 13:00:00,64.45,64.5,64.35,64.38,87092.0,60.5328,60.5797,60.4389,60.467,87092.0
2022-08-01 13:30:00,64.38,64.38,64.23,64.3,100869.0,60.467,60.467,60.3262,60.3919,100869.0
2022-08-01 14:00:00,64.3,64.3,64.18,64.25,230172.0,60.3919,60.3919,60.2792,60.3449,230172.0
2022-08-01 14:30:00,64.24,64.38,64.18,64.33,113278.0,60.3355,60.467,60.2792,60.4201,113278.0
2022-08-01 15:00:00,64.33,64.4,64.3,64.36,386520.0,60.4201,60.4858,60.3919,60.4483,386520.0
2022-08-01 15:30:00,64.35,64.43,64.3,64.34,1599880.0,60.4389,60.514,60.3919,60.4295,1599880.0
2022-08-02 09:30:00,64.44,64.5,64.13,64.29,304999.0,60.5234,60.5797,60.2322,60.3825,304999.0
2022-08-02 10:00:00,64.28,64.41,64.17,64.41,288365.0,60.3731,60.4952,60.2698,60.4952,288365.0
2022-08-02 10:30:00,64.42,64.55,64.4,64.44,157770.0,60.5046,60.6267,60.4858,60.5234,157770.0
2022-08-02 11:00:00,64.43,64.46,64.36,64.42,111065.0,60.514,60.5422,60.4483,60.5046,111065.0
2022-08-02 11:30:00,64.43,64.46,64.35,64.42,78592.0,60.514,60.5422,60.4389,60.5046,78592.0
2022-08-02 12:00:00,64.41,64.5,64.4,64.5,143679.0,60.4952,60.5797,60.4858,60.5797,143679.0
2022-08-02 12:30:00,64.51,64.63,64.48,64.61,114408.0,60.5891,60.7018,60.561,60.6831,114408.0
2022-08-02 13:00:00,64.6,64.61,64.37,64.39,47514.0,60.6737,60.6831,60.4576,60.4764,47514.0
2022-08-02 13:30:00,64.38,64.38,64.23,64.27,124824.0,60.467,60.467,60.3262,60.3637,124824.0
2022-08-02 14:00:00,64.28,64.39,64.24,64.39,102153.0,60.3731,60.4764,60.3355,60.4764,102153.0
2022-08-02 14:30:00,64.39,64.43,64.19,64.22,49647.0,60.4764,60.514,60.2886,60.3168,49647.0
2022-08-02 15:00:00,64.22,64.24,64.03,64.11,302600.0,60.3168,60.3355,60.1383,60.2135,302600.0
2022-08-02 15:30:00,64.11,64.22,63.95,63.99,2413429.0,60.2135,60.3168,60.0632,60.1007,2413429.0
2022-08-03 09:30:00,64.05,64.08,63.78,63.8,108087.0,60.1571,60.1853,59.9035,59.9223,108087.0
2022-08-03 10:00:00,63.79,63.82,63.6,63.79,113877.0,59.9129,59.9411,59.7344,59.9129,113877.0
2022-08-03 10:30:00,63.82,64.04,63.81,64.01,152030.0,59.9411,60.1477,59.9317,60.1195,152030.0
2022-08-03 11:00:00,64.02,64.11,63.98,63.98,77441.0,60.1289,60.2135,60.0914,60.0914,77441.0
2022-08-03 11:30:00,63.98,64.12,63.97,64.11,92015.0,60.0914,60.2228,60.082,60.2135,92015.0
2022-08-03 12:00:00,64.11,64.22,64.09,64.19,41014.0,60.2135,60.3168,60.1947,60.2886,41014.0
2022-08-03 12:30:00,64.2,64.31,64.2,64.3,148080.0,60.298,60.4013,60.298,60.3919,148080.0
2022-08-03 13:00:00,64.3,64.34,64.23,64.33,33914.0,60.3919,60.4295,60.3262,60.4201,33914.0
2022-08-03 13:30:00,64.34,64.36,64.27,64.29,61522.0,60.4295,60.4483,60.3637,60.3825,61522.0
2022-08-03 14:00:00,64.28,64.3,64.24,64.28,103092.0,60.3731,60.3919,60.3355,60.3731,103092.0
2022-08-03 14:30:00,64.28,64.31,64.16,64.23,103060.0,60.3731,60.4013,60.2604,60.3262,103060.0
2022-08-03 15:00:00,64.23,64.3,64.2,64.25,60526.0,60.3262,60.3919,60.298,60.3449,60526.0
2022-08-03 15:30:00,64.25,64.38,64.24,64.27,826336.0,60.3449,60.467,60.3355,60.3637,826336.0
2022-08-04 09:30:00,64.26,64.48,64.17,64.39,212775.0,60.3543,60.561,60.2698,60.4764,212775.0
2022-08-04 10:00:00,64.38,64.45,64.31,64.34,142943.0,60.467,60.5328,60.4013,60.4295,142943.0
2022-08-04 10:30:00,64.35,64.58,64.33,64.52,194585.0,60.4389,60.6549,60.4201,60.5985,194585.0
2022-08-04 11:00:00,64.52,64.55,64.4,64.42,122219.0,60.5985,60.6267,60.4858,60.5046,122219.0
2022-08-04 11:30:00,64.43,64.48,64.34,64.45,56451.0,60.514,60.561,60.4295,60.5328,56451.0
2022-08-04 12:00:00,64.46,64.46,64.29,64.34,51360.0,60.5422,60.5422,60.3825,60.4295,51360.0
2022-08-04 12:30:00,64.33,64.33,64.17,64.18,62168.0,60.4201,60.4201,60.2698,60.2792,62168.0
2022-08-04 13:00:00,64.17,64.25,64.1,64.23,728469.0,60.2698,60.3449,60.2041,60.3262,728469.0
2022-08-04 13:30:00,64.23,64.28,64.18,64.23,154343.0,60.3262,60.3731,60.2792,60.3262,154343.0
2022-08-04 14:00:00,64.23,64.31,64.22,64.3,83511.0,60.3262,60.4013,60.3168,60.3919,83511.0
2022-08-04 14:30:00,64.29,64.33,64.23,64.3,70511.0,60.3825,60.4201,60.3262,60.3919,70511.0
2022-08-04 15:00:00,64.28,64.36,64.27,64.32,208692.0,60.3731,60.4483,60.3637,60.4107,208692.0
2022-08-04 15:30:00,64.32,64.33,64.14,64.19,1315324.0,60.4107,60.4201,60.2416,60.2886,1315324.0
2022-08-05 09:30:00,63.94,63.98,63.8,63.83,212699.0,60.0538,60.0914,59.9223,59.9505,212699.0
2022-08-05 10:00:00,63.83,63.91,63.62,63.68,269004.0,59.9505,60.0256,59.7532,59.8096,269004.0
2022-08-05 10:30:00,63.68,63.71,63.59,63.71,71388.0,59.8096,59.8378,59.7251,59.8378,71388.0
2022-08-05 11:00:00,63.72,63.85,63.65,63.76,137565.0,59.8472,59.9693,59.7814,59.8847,137565.0
2022-08-05 11:30:00,63.75,63.81,63.65,63.68,71558.0,59.8753,59.9317,59.7814,59.8096,71558.0
2022-08-05 12:00:00,63.68,63.81,63.68,63.74,163211.0,59.8096,59.9317,59.8096,59.8659,163211.0
2022-08-05 12:30:00,63.75,63.84,63.73,63.8,38285.0,59.8753,59.9599,59.8565,59.9223,38285.0
2022-08-05 13:00:00,63.81,63.91,63.8,63.88,47300.0,59.9317,60.0256,59.9223,59.9974,47300.0
2022-08-05 13:30:00,63.87,64.0,63.86,63.91,39582.0,59.988,60.1101,59.9786,60.0256,39582.0
2022-08-05 14:00:00,63.88,63.89,63.79,63.8,65845.0,59.9974,60.0068,59.9129,59.9223,65845.0
2022-08-05 14:30:00,63.79,63.91,63.78,63.87,49163.0,59.9129,60.0256,59.9035,59.988,49163.0
2022-08-05 15:00:00,63.88,64.0,63.88,63.98,130349.0,59.9974,60.1101,59.9974,60.0914,130349.0
2022-08-05 15:30:00,63.98,64.17,63.98,64.15,214784.0,60.0914,60.2698,60.0914,60.251,214784.0
2022-08-08 09:30:00,64.44,64.72,64.44,64.63,197389.0,60.5234,60.7864,60.5234,60.7018,197389.0
2022-08-08 10:00:00,64.6,64.67,64.57,64.67,126717.0,60.6737,60.7394,60.6455,60.7394,126717.0
2022-08-08 10:30:00,64.67,64.74,64.64,64.67,41797.0,60.7394,60.8052,60.7112,60.7394,41797.0
2022-08-08 11:00:00,64.67,64.7,64.58,64.6,74745.0,60.7394,60.7676,60.6549,60.6737,74745.0
2022-08-08 11:30:00,64.59,64.6,64.4,64.48,75410.0,60.6643,60.6737,60.4858,60.561,75410.0
2022-08-08 12:00:00,64.48,64.48,64.23,64.26,163721.0,60.561,60.561,60.3262,60.3543,163721.0
2022-08-08 12:30:00,64.25,64.27,64.21,64.24,95602.0,60.3449,60.3637,60.3074,60.3355,95602.0
2022-08-08 13:00:00,64.24,64.34,64.22,64.26,52248.0,60.3355,60.4295,60.3168,60.3543,52248.0
2022-08-08 13:30:00,64.26,64.38,64.24,64.37,43559.0,60.3543,60.467,60.3355,60.4576,43559.0
2022-08-08 14:00:00,64.36,64.37,64.22,64.25,167006.0,60.4483,60.4576,60.3168,60.3449,167006.0
2022-08-08 14:30:00,64.26,64.32,64.22,64.28,150026.0,60.3543,60.4107,60.3168,60.3731,150026.0
2022-08-08 15:00:00,64.27,64.31,64.2,64.26,116132.0,60.3637,60.4013,60.298,60.3543,116132.0
2022-08-08 15:30:00,64.25,64.37,64.23,64.34,1674428.0,60.3449,60.4576,60.3262,60.4295,1674428.0
2022-08-09 09:30:00,64.38,64.65,64.38,64.63,219524.0,60.467,60.7206,60.467,60.7018,219524.0
2022-08-09 10:00:00,64.63,64.73,64.62,64.73,99014.0,60.7018,60.7958,60.6925,60.7958,99014.0
2022-08-09 10:30:00,64.73,64.75,64.59,64.6,64853.0,60.7958,60.8146,60.6643,60.6737,64853.0
2022-08-09 11:00:00,64.61,64.8,64.58,64.79,68622.0,60.6831,60.8615,60.6549,60.8521,68622.0
2022-08-09 11:30:00,64.79,64.86,64.75,64.84,95789.0,60.8521,60.9179,60.8146,60.8991,95789.0
2022-08-09 12:00:00,64.82,64.89,64.79,64.8,81489.0,60.8803,60.946,60.8521,60.8615,81489.0
2022-08-09 12:30:00,64.8,64.85,64.77,64.84,40148.0,60.8615,60.9085,60.8333,60.8991,40148.0
2022-08-09 13:00:00,64.85,64.85,64.77,64.79,120195.0,60.9085,60.9085,60.8333,60.8521,120195.0
2022-08-09 13:30:00,64.79,64.81,64.73,64.76,78924.0,60.8521,60.8709,60.7958,60.8239,78924.0
2022-08-09 14:00:00,64.75,64.78,64.63,64.64,75157.0,60.8146,60.8427,60.7018,60.7112,75157.0
2022-08-09 14:30:00,64.64,64.76,64.62,64.75,219846.0,60.7112,60.8239,60.6925,60.8146,219846.0
2022-08-09 15:00:00,64.74,64.79,64.7,64.77,57202.0,60.8052,60.8521,60.7676,60.8333,57202.0
2022-08-09 15:30:00,64.77,64.81,64.7,64.8,679365.0,60.8333,60.8709,60.7676,60.8615,679365.0
2022-08-10 09:30:00,65.26,65.38,65.18,65.34,273986.0,61.2936,61.4063,61.2184,61.3687,273986.0
2022-08-10 10:00:00,65.35,65.4,65.3,65.36,159807.0,61.3781,61.425,61.3311,61.3875,159807.0
2022-08-10 10:30:00,65.36,65.38,65.3,65.3,127063.0,61.3875,61.4063,61.3311,61.3311,127063.0
2022-08-10 11:00:00,65.31,65.39,65.26,65.27,139023.0,61.3405,61.4157,61.2936,61.3029,139023.0
2022-08-10 11:30:00,65.27,65.3,65.16,65.18,96465.0,61.3029,61.3311,61.1996,61.2184,96465.0
2022-08-10 12:00:00,65.17,65.17,65.05,65.08,62324.0,61.209,61.209,61.0963,61.1245,62324.0
2022-08-10 12:30:00,65.08,65.16,65.07,65.16,47181.0,61.1245,61.1996,61.1151,61.1996,47181.0
2022-08-10 13:00:00,65.17,65.27,65.14,65.19,77639.0,61.209,61.3029,61.1808,61.2278,77639.0
2022-08-10 13:30:00,65.2,65.26,65.16,65.2,99084.0,61.2372,61.2936,61.1996,61.2372,99084.0
2022-08-10 14:00:00,65.2,65.21,65.15,65.17,78525.0,61.2372,61.2466,61.1902,61.209,78525.0
2022-08-10 14:30:00,65.17,65.2,65.14,65.14,145056.0,61.209,61.2372,61.1808,61.1808,145056.0
2022-08-10 15:00:00,65.14,65.25,65.14,65.24,160306.0,61.1808,61.2842,61.1808,61.2748,160306.0
2022-08-10 15:30:00,65.23,65.41,65.21,65.39,1243057.0,61.2654,61.4344,61.2466,61.4157,1243057.0
2022-08-11 09:30:00,65.59,65.68,65.38,65.67,416233.0,61.6035,61.688,61.4063,61.6786,416233.0
2022-08-11 10:00:00,65.68,65.85,65.66,65.82,64134.0,61.688,61.8477,61.6692,61.8195,64134.0
2022-08-11 10:30:00,65.82,65.92,65.82,65.82,161192.0,61.8195,61.9134,61.8195,61.8195,161192.0
2022-08-11 11:00:00,65.83,65.85,65.75,65.8,78861.0,61.8289,61.8477,61.7538,61.8007,78861.0
2022-08-11 11:30:00,65.79,65.83,65.71,65.78,44984.0,61.7913,61.8289,61.7162,61.7819,44984.0
2022-08-11 12:00:00,65.79,65.79,65.73,65.76,61468.0,61.7913,61.7913,61.735,61.7632,61468.0
2022-08-11 12:30:00,65.77,65.82,65.73,65.76,44101.0,61.7726,61.8195,61.735,61.7632,44101.0
2022-08-11 13:00:00,65.76,65.81,65.72,65.76,39551.0,61.7632,61.8101,61.7256,61.7632,39551.0
2022-08-11 13:30:00,65.76,65.76,65.62,65.68,27132.0,61.7632,61.7632,61.6317,61.688,27132.0
2022-08-11 14:00:00,65.68,65.68,65.53,65.54,33015.0,61.688,61.688,61.5471,61.5565,33015.0
2022-08-11 14:30:00,65.55,65.57,65.42,65.45,61442.0,61.5659,61.5847,61.4438,61.472,61442.0
2022-08-11 15:00:00,65.45,65.45,65.31,65.34,80806.0,61.472,61.472,61.3405,61.3687,80806.0
2022-08-11 15:30:00,65.34,65.4,65.25,65.36,344648.0,61.3687,61.425,61.2842,61.3875,344648.0
2022-08-12 09:30:00,65.6,65.83,65.6,65.79,151362.0,61.6129,61.8289,61.6129,61.7913,151362.0
2022-08-12 10:00:00,65.78,65.78,65.58,65.69,131462.0,61.7819,61.7819,61.5941,61.6974,131462.0
2022-08-12 10:30:00,65.7,65.76,65.68,65.71,73527.0,61.7068,61.7632,61.688,61.7162,73527.0
2022-08-12 11:00:00,65.72,65.86,65.71,65.84,55514.0,61.7256,61.8571,61.7162,61.8383,55514.0
2022-08-12 11:30:00,65.84,65.91,65.82,65.87,122591.0,61.8383,61.904,61.8195,61.8665,122591.0
2022-08-12 12:00:00,65.87,65.89,65.83,65.84,44594.0,61.8665,61.8853,61.8289,61.8383,44594.0
2022-08-12 12:30:00,65.85,65.93,65.83,65.88,45171.0,61.8477,61.9228,61.8289,61.8759,45171.0
2022-08-12 13:00:00,65.88,65.93,65.87,65.92,60907.0,61.8759,61.9228,61.8665,61.9134,60907.0
2022-08-12 13:30:00,65.92,65.95,65.91,65.93,205961.0,61.9134,61.9416,61.904,61.9228,205961.0
2022-08-12 14:00:00,65.94,65.97,65.91,65.96,43663.0,61.9322,61.9604,61.904,61.951,43663.0
2022-08-12 14:30:00,65.97,66.06,65.96,66.02,85280.0,61.9604,62.0449,61.951,62.0074,85280.0
2022-08-12 15:00:00,66.02,66.15,66.01,66.11,87339.0,62.0074,62.1295,61.998,62.0919,87339.0
2022-08-12 15:30:00,66.11,66.28,66.07,66.26,482655.0,62.0919,62.2516,62.0543,62.2328,482655.0
2022-08-15 09:30:00,66.11,66.35,65.98,66.33,101219.0,62.0919,62.3173,61.9698,62.2985,101219.0
2022-08-15 10:00:00,66.33,66.47,66.31,66.42,53698.0,62.2985,62.43,62.2797,62.3831,53698.0
2022-08-15 10:30:00,66.42,66.46,66.35,66.37,36778.0,62.3831,62.4206,62.3173,62.3361,36778.0
2022-08-15 11:00:00,66.36,66.38,66.33,66.37,54172.0,62.3267,62.3455,62.2985,62.3361,54172.0
2022-08-15 11:30:00,66.37,66.51,66.31,66.47,61835.0,62.3361,62.4676,62.2797,62.43,61835.0
2022-08-15 12:00:00,66.48,66.6,66.45,66.6,45453.0,62.4394,62.5521,62.4112,62.5521,45453.0
2022-08-15 12:30:00,66.61,66.68,66.61,66.61,62305.0,62.5615,62.6272,62.5615,62.5615,62305.0
2022-08-15 13:00:00,66.61,66.64,66.57,66.62,138612.0,62.5615,62.5897,62.5239,62.5709,138612.0
2022-08-15 13:30:00,66.63,66.63,66.57,66.63,27715.0,62.5803,62.5803,62.5239,62.5803,27715.0
2022-08-15 14:00:00,66.63,66.69,66.62,66.68,45129.0,62.5803,62.6366,62.5709,62.6272,45129.0
2022-08-15 14:30:00,66.69,66.71,66.66,66.7,24678.0,62.6366,62.6554,62.6085,62.646,24678.0
2022-08-15 15:00:00,66.71,66.71,66.61,66.67,131275.0,62.6554,62.6554,62.5615,62.6179,131275.0
2022-08-15 15:30:00,66.67,66.76,66.64,66.73,1624139.0,62.6179,62.7024,62.5897,62.6742,1624139.0
2022-08-16 09:30:00,66.63,66.87,66.59,66.84,161425.0,62.5803,62.8057,62.5427,62.7775,161425.0
2022-08-16 10:00:00,66.85,66.96,66.85,66.92,123892.0,62.7869,62.8902,62.7869,62.8527,123892.0
2022-08-16 10:30:00,66.93,66.98,66.87,66.92,49605.0,62.8621,62.909,62.8057,62.8527,49605.0
2022-08-16 11:00:00,66.92,67.07,66.91,67.05,38738.0,62.8527,62.9935,62.8433,62.9748,38738.0
2022-08-16 11:30:00,67.02,67.07,66.97,67.03,72532.0,62.9466,62.9935,62.8996,62.956,72532.0
2022-08-16 12:00:00,67.01,67.13,67.0,67.11,32263.0,62.9372,63.0499,62.9278,63.0311,32263.0
2022-08-16 12:30:00,67.12,67.15,67.05,67.05,40594.0,63.0405,63.0687,62.9748,62.9748,40594.0
2022-08-16 13:00:00,67.06,67.13,67.03,67.12,31323.0,62.9842,63.0499,62.956,63.0405,31323.0
2022-08-16 13:30:00,67.12,67.19,67.09,67.19,44673.0,63.0405,63.1063,63.0123,63.1063,44673.0
2022-08-16 14:00:00,67.18,67.24,67.17,67.18,79580.0,63.0969,63.1532,63.0875,63.0969,79580.0
2022-08-16 14:30:00,67.19,67.19,66.87,66.97,67575.0,63.1063,63.1063,62.8057,62.8996,67575.0
2022-08-16 15:00:00,66.96,66.98,66.91,66.98,63413.0,62.8902,62.909,62.8433,62.909,63413.0
2022-08-16 15:30:00,66.97,67.1,66.96,67.05,810573.0,62.8996,63.0217,62.8902,62.9748,810573.0
2022-08-17 09:30:00,66.66,66.92,66.66,66.86,154855.0,62.6085,62.8527,62.6085,62.7963,154855.0
2022-08-17 10:00:00,66.86,66.97,66.86,66.94,136708.0,62.7963,62.8996,62.7963,62.8714,136708.0
2022-08-17 10:30:00,66.94,67.03,66.87,66.88,47256.0,62.8714,62.956,62.8057,62.8151,47256.0
2022-08-17 11:00:00,66.88,66.97,66.86,66.97,47886.0,62.8151,62.8996,62.7963,62.8996,47886.0
2022-08-17 11:30:00,66.98,67.0,66.79,66.81,30464.0,62.909,62.9278,62.7306,62.7493,30464.0
2022-08-17 12:00:00,66.8,66.96,66.78,66.96,38702.0,62.74,62.8902,62.7212,62.8902,38702.0
2022-08-17 12:30:00,66.96,67.02,66.94,66.99,43856.0,62.8902,62.9466,62.8714,62.9184,43856.0
2022-08-17 13:00:00,66.98,67.02,66.94,66.99,57047.0,62.909,62.9466,62.8714,62.9184,57047.0
2022-08-17 13:30:00,66.99,67.03,66.96,67.01,32575.0,62.9184,62.956,62.8902,62.9372,32575.0
2022-08-17 14:00:00,67.02,67.22,66.99,67.1,189485.0,62.9466,63.1344,62.9184,63.0217,189485.0
2022-08-17 14:30:00,67.11,67.2,67.06,67.07,63663.0,63.0311,63.1156,62.9842,62.9935,63663.0
2022-08-17 15:00:00,67.04,67.1,66.91,66.95,97845.0,62.9654,63.0217,62.8433,62.8808,97845.0
2022-08-17 15:30:00,66.97,67.08,66.94,66.99,264238.0,62.8996,63.0029,62.8714,62.9184,264238.0
2022-08-18 09:30:00,67.03,67.12,66.89,66.98,125603.0,62.956,63.0405,62.8245,62.909,125603.0
2022-08-18 10:00:00,66.98,67.02,66.94,66.97,59843.0,62.909,62.9466,62.8714,62.8996,59843.0
2022-08-18 10:30:00,66.96,66.96,66.85,66.87,92508.0,62.8902,62.8902,62.7869,62.8057,92508.0
2022-08-18 11:00:00,66.88,66.96,66.86,66.95,40751.0,62.8151,62.8902,62.7963,62.8808,40751.0
2022-08-18 11:30:00,66.95,67.01,66.92,66.92,44041.0,62.8808,62.9372,62.8527,62.8527,44041.0
2022-08-18 12:00:00,66.93,66.96,66.79,66.8,39736.0,62.8621,62.8902,62.7306,62.74,39736.0
2022-08-18 12:30:00,66.8,66.8,66.69,66.7,38313.0,62.74,62.74,62.6366,62.646,38313.0
2022-08-18 13:00:00,66.69,66.75,66.68,66.72,44364.0,62.6366,62.693,62.6272,62.6648,44364.0
2022-08-18 13:30:00,66.72,66.74,66.68,66.71,34300.0,62.6648,62.6836,62.6272,62.6554,34300.0
2022-08-18 14:00:00,66.72,66.85,66.7,66.84,38433.0,62.6648,62.7869,62.646,62.7775,38433.0
2022-08-18 14:30:00,66.84,66.94,66.82,66.92,147720.0,62.7775,62.8714,62.7587,62.8527,147720.0
2022-08-18 15:00:00,66.92,66.99,66.91,66.98,241918.0,62.8527,62.9184,62.8433,62.909,241918.0
2022-08-18 15:30:00,66.98,67.04,66.91,66.98,1147036.0,62.909,62.9654,62.8433,62.909,1147036.0
2022-08-19 09:30:00,66.75,66.95,66.61,66.68,138325.0,62.693,62.8808,62.5615,62.6272,138325.0
2022-08-19 10:00:00,66.67,66.78,66.67,66.76,111527.0,62.6179,62.7212,62.6179,62.7024,111527.0
2022-08-19 10:30:00,66.77,66.79,66.71,66.75,106177.0,62.7118,62.7306,62.6554,62.693,106177.0
2022-08-19 11:00:00,66.75,66.79,66.62,66.72,57158.0,62.693,62.7306,62.5709,62.6648,57158.0
2022-08-19 11:30:00,66.73,66.79,66.68,66.79,255564.0,62.6742,62.7306,62.6272,62.7306,255564.0
2022-08-19 12:00:00,66.79,66.87,66.73,66.84,183432.0,62.7306,62.8057,62.6742,62.7775,183432.0
2022-08-19 12:30:00,66.83,66.97,66.82,66.91,32863.0,62.7681,62.8996,62.7587,62.8433,32863.0
2022-08-19 13:00:00,66.9,66.95,66.88,66.94,19439.0,62.8339,62.8808,62.8151,62.8714,19439.0
2022-08-19 13:30:00,66.94,66.94,66.86,66.91,50671.0,62.8714,62.8714,62.7963,62.8433,50671.0
2022-08-19 14:00:00,66.9,66.92,66.78,66.82,25311.0,62.8339,62.8527,62.7212,62.7587,25311.0
2022-08-19 14:30:00,66.81,66.81,66.66,66.68,122600.0,62.7493,62.7493,62.6085,62.6272,122600.0
2022-08-19 15:00:00,66.68,66.73,66.6,66.69,202167.0,62.6272,62.6742,62.5521,62.6366,202167.0
2022-08-19 15:30:00,66.69,66.79,66.63,66.74,1040801.0,62.6366,62.7306,62.5803,62.6836,1040801.0
2022-08-22 09:30:00,66.27,66.32,66.15,66.3,102534.0,62.3499,62.397,62.237,62.3781,102534.0
2022-08-22 10:00:00,66.29,66.33,66.24,66.25,80183.0,62.3687,62.4064,62.3217,62.3311,80183.0
2022-08-22 10:30:00,66.25,66.29,66.14,66.15,94319.0,62.3311,62.3687,62.2276,62.237,94319.0
2022-08-22 11:00:00,66.15,66.22,66.09,66.11,64698.0,62.237,62.3029,62.1806,62.1994,64698.0
2022-08-22 11:30:00,66.11,66.14,66.03,66.08,58260.0,62.1994,62.2276,62.1241,62.1712,58260.0
2022-08-22 12:00:00,66.07,66.11,66.0,66.03,49673.0,62.1618,62.1994,62.0959,62.1241,49673.0
2022-08-22 12:30:00,66.03,66.04,65.9,65.94,52020.0,62.1241,62.1335,62.0018,62.0394,52020.0
2022-08-22 13:00:00,65.94,65.95,65.84,65.85,39520.0,62.0394,62.0489,61.9454,61.9548,39520.0
2022-08-22 13:30:00,65.85,65.85,65.69,65.69,130171.0,61.9548,61.9548,61.8042,61.8042,130171.0
2022-08-22 14:00:00,65.7,65.72,65.64,65.68,445072.0,61.8136,61.8325,61.7572,61.7948,445072.0
2022-08-22 14:30:00,65.68,65.7,65.62,65.64,434889.0,61.7948,61.8136,61.7384,61.7572,434889.0
2022-08-22 15:00:00,65.64,65.74,65.63,65.68,508910.0,61.7572,61.8513,61.7478,61.7948,508910.0
2022-08-22 15:30:00,65.68,65.74,65.6,65.7,1681701.0,61.7948,61.8513,61.7196,61.8136,1681701.0
2022-08-23 09:30:00,65.62,65.62,65.32,65.37,267838.0,61.7384,61.7384,61.4561,61.5032,267838.0
2022-08-23 10:00:00,65.36,65.48,65.36,65.4,100576.0,61.4938,61.6067,61.4938,61.5314,100576.0
2022-08-23 10:30:00,65.4,65.49,65.22,65.24,59977.0,61.5314,61.6161,61.362,61.3809,59977.0
2022-08-23 11:00:00,65.24,65.25,65.11,65.2,66509.0,61.3809,61.3903,61.2585,61.3432,66509.0
2022-08-23 11:30:00,65.21,65.28,65.2,65.23,55446.0,61.3526,61.4185,61.3432,61.3714,55446.0
2022-08-23 12:00:00,65.24,65.24,65.06,65.07,65739.0,61.3809,61.3809,61.2115,61.2209,65739.0
2022-08-23 12:30:00,65.06,65.22,65.06,65.22,88488.0,61.2115,61.362,61.2115,61.362,88488.0
2022-08-23 13:00:00,65.21,65.25,65.15,65.24,39064.0,61.3526,61.3903,61.2962,61.3809,39064.0
2022-08-23 13:30:00,65.24,65.29,65.11,65.11,56029.0,61.3809,61.4279,61.2585,61.2585,56029.0
2022-08-23 14:00:00,65.1,65.17,65.05,65.17,49692.0,61.2491,61.315,61.2021,61.315,49692.0
2022-08-23 14:30:00,65.18,65.23,65.13,65.18,63779.0,61.3244,61.3714,61.2774,61.3244,63779.0
2022-08-23 15:00:00,65.19,65.33,65.18,65.32,102488.0,61.3338,61.4655,61.3244,61.4561,102488.0
2022-08-23 15:30:00,65.32,65.34,65.2,65.2,257267.0,61.4561,61.4749,61.3432,61.3432,257267.0
2022-08-24 09:30:00,65.26,65.26,65.07,65.13,187217.0,61.3997,61.3997,61.2209,61.2774,187217.0
2022-08-24 10:00:00,65.15,65.32,65.12,65.29,82945.0,61.2962,61.4561,61.268,61.4279,82945.0
2022-08-24 10:30:00,65.27,65.3,65.22,65.23,79854.0,61.4091,61.4373,61.362,61.3714,79854.0
2022-08-24 11:00:00,65.24,65.43,65.16,65.42,82450.0,61.3809,61.5596,61.3056,61.5502,82450.0
2022-08-24 11:30:00,65.43,65.49,65.42,65.42,59964.0,61.5596,61.6161,61.5502,61.5502,59964.0
2022-08-24 12:00:00,65.42,65.42,65.29,65.29,37398.0,61.5502,61.5502,61.4279,61.4279,37398.0
2022-08-24 12:30:00,65.29,65.29,65.08,65.1,71846.0,61.4279,61.4279,61.2303,61.2491,71846.0
2022-08-24 13:00:00,65.11,65.17,65.08,65.13,29389.0,61.2585,61.315,61.2303,61.2774,29389.0
2022-08-24 13:30:00,65.13,65.19,65.1,65.18,20561.0,61.2774,61.3338,61.2491,61.3244,20561.0
2022-08-24 14:00:00,65.19,65.27,65.18,65.25,55796.0,61.3338,61.4091,61.3244,61.3903,55796.0
2022-08-24 14:30:00,65.25,65.29,65.22,65.29,27179.0,61.3903,61.4279,61.362,61.4279,27179.0
2022-08-24 15:00:00,65.29,65.42,65.28,65.35,44619.0,61.4279,61.5502,61.4185,61.4843,44619.0
2022-08-24 15:30:00,65.35,65.44,65.33,65.38,386311.0,61.4843,61.569,61.4655,61.5126,386311.0
2022-08-25 09:30:00,65.51,65.55,65.26,65.44,121810.0,61.6349,61.6725,61.3997,61.569,121810.0
2022-08-25 10:00:00,65.45,65.62,65.45,65.58,172483.0,61.5784,61.7384,61.5784,61.7007,172483.0
2022-08-25 10:30:00,65.58,65.62,65.55,65.56,31893.0,61.7007,61.7384,61.6725,61.6819,31893.0
2022-08-25 11:00:00,65.56,65.56,65.36,65.39,35463.0,61.6819,61.6819,61.4938,61.522,35463.0
2022-08-25 11:30:00,65.39,65.44,65.38,65.43,28693.0,61.522,61.569,61.5126,61.5596,28693.0
2022-08-25 12:00:00,65.41,65.42,65.28,65.34,41995.0,61.5408,61.5502,61.4185,61.4749,41995.0
2022-08-25 12:30:00,65.34,65.35,65.23,65.31,23089.0,61.4749,61.4843,61.3714,61.4467,23089.0
2022-08-25 13:00:00,65.31,65.38,65.27,65.38,67264.0,61.4467,61.5126,61.4091,61.5126,67264.0
2022-08-25 13:30:00,65.38,65.48,65.36,65.45,88497.0,61.5126,61.6067,61.4938,61.5784,88497.0
2022-08-25 14:00:00,65.45,65.48,65.39,65.48,68265.0,61.5784,61.6067,61.522,61.6067,68265.0
2022-08-25 14:30:00,65.5,65.5,65.43,65.47,30549.0,61.6255,61.6255,61.5596,61.5972,30549.0
2022-08-25 15:00:00,65.47,65.61,65.47,65.6,101346.0,61.5972,61.729,61.5972,61.7196,101346.0
2022-08-25 15:30:00,65.6,65.82,65.55,65.81,575898.0,61.7196,61.9265,61.6725,61.9171,575898.0
2022-08-26 09:30:00,65.91,65.91,65.71,65.74,187015.0,62.0112,62.0112,61.8231,61.8513,187015.0
2022-08-26 10:00:00,65.75,65.78,65.3,65.33,291070.0,61.8607,61.8889,61.4373,61.4655,291070.0
2022-08-26 10:30:00,65.32,65.32,65.12,65.25,80865.0,61.4561,61.4561,61.268,61.3903,80865.0
2022-08-26 11:00:00,65.23,65.25,65.06,65.15,64342.0,61.3714,61.3903,61.2115,61.2962,64342.0
2022-08-26 11:30:00,65.14,65.24,65.09,65.15,69516.0,61.2868,61.3809,61.2397,61.2962,69516.0
2022-08-26 12:00:00,65.14,65.15,64.99,65.09,110344.0,61.2868,61.2962,61.1456,61.2397,110344.0
2022-08-26 12:30:00,65.08,65.12,65.0,65.09,44839.0,61.2303,61.268,61.155,61.2397,44839.0
2022-08-26 13:00:00,65.08,65.14,65.04,65.12,33232.0,61.2303,61.2868,61.1927,61.268,33232.0
2022-08-26 13:30:00,65.11,65.11,64.96,64.96,53215.0,61.2585,61.2585,61.1174,61.1174,53215.0
2022-08-26 14:00:00,64.97,64.98,64.84,64.88,273139.0,61.1268,61.1362,61.0045,61.0421,273139.0
2022-08-26 14:30:00,64.87,64.89,64.62,64.62,386188.0,61.0327,61.0516,60.7975,60.7975,386188.0
2022-08-26 15:00:00,64.61,64.65,64.5,64.57,658494.0,60.7881,60.8258,60.6846,60.7505,658494.0
2022-08-26 15:30:00,64.57,64.59,64.34,64.36,3259930.0,60.7505,60.7693,60.5341,60.5529,3259930.0
2022-08-29 09:30:00,64.16,64.16,63.77,63.91,182415.0,60.3647,60.3647,59.9978,60.1295,182415.0
2022-08-29 10:00:00,63.92,64.12,63.9,64.08,116371.0,60.1389,60.3271,60.1201,60.2895,116371.0
2022-08-29 10:30:00,64.05,64.13,63.9,63.99,72554.0,60.2612,60.3365,60.1201,60.2048,72554.0
2022-08-29 11:00:00,63.99,64.28,63.99,64.22,86217.0,60.2048,60.4776,60.2048,60.4212,86217.0
2022-08-29 11:30:00,64.23,64.38,64.23,64.37,93969.0,60.4306,60.5717,60.4306,60.5623,93969.0
2022-08-29 12:00:00,64.38,64.48,64.37,64.41,52169.0,60.5717,60.6658,60.5623,60.5999,52169.0
2022-08-29 12:30:00,64.42,64.6,64.38,64.51,52881.0,60.6094,60.7787,60.5717,60.694,52881.0
2022-08-29 13:00:00,64.51,64.56,64.4,64.46,53581.0,60.694,60.7411,60.5905,60.647,53581.0
2022-08-29 13:30:00,64.46,64.64,64.45,64.55,65486.0,60.647,60.8163,60.6376,60.7317,65486.0
2022-08-29 14:00:00,64.55,64.55,64.4,64.45,51835.0,60.7317,60.7317,60.5905,60.6376,51835.0
2022-08-29 14:30:00,64.45,64.61,64.45,64.58,63216.0,60.6376,60.7881,60.6376,60.7599,63216.0
2022-08-29 15:00:00,64.58,64.69,64.43,64.44,176583.0,60.7599,60.8634,60.6188,60.6282,176583.0
2022-08-29 15:30:00,64.44,64.54,64.27,64.28,892255.0,60.6282,60.7223,60.4682,60.4776,892255.0
2022-08-30 09:30:00,64.31,64.37,64.17,64.23,157592.0,60.5059,60.5623,60.3741,60.4306,157592.0
2022-08-30 10:00:00,64.23,64.29,64.03,64.07,64889.0,60.4306,60.487,60.2424,60.2801,64889.0
2022-08-30 10:30:00,64.06,64.09,63.6,63.77,141660.0,60.2707,60.2989,59.8379,59.9978,141660.0
2022-08-30 11:00:00,63.76,64.07,63.76,63.98,99737.0,59.9884,60.2801,59.9884,60.1954,99737.0
2022-08-30 11:30:00,63.97,64.06,63.89,63.92,97452.0,60.186,60.2707,60.1107,60.1389,97452.0
2022-08-30 12:00:00,63.92,64.06,63.9,63.96,39851.0,60.1389,60.2707,60.1201,60.1766,39851.0
2022-08-30 12:30:00,63.96,63.96,63.84,63.9,52791.0,60.1766,60.1766,60.0637,60.1201,52791.0
2022-08-30 13:00:00,63.89,63.95,63.76,63.81,53794.0,60.1107,60.1672,59.9884,60.0354,53794.0
2022-08-30 13:30:00,63.81,63.85,63.6,63.77,81653.0,60.0354,60.0731,59.8379,59.9978,81653.0
2022-08-30 14:00:00,63.77,63.83,63.64,63.64,152853.0,59.9978,60.0543,59.8755,59.8755,152853.0
2022-08-30 14:30:00,63.64,63.71,63.58,63.64,204073.0,59.8755,59.9414,59.819,59.8755,204073.0
2022-08-30 15:00:00,63.63,63.86,63.63,63.7,355610.0,59.8661,60.0825,59.8661,59.9319,355610.0
2022-08-30 15:30:00,63.7,63.7,63.42,63.56,1210733.0,59.9319,59.9319,59.6685,59.8002,1210733.0
2022-08-31 09:30:00,63.73,63.96,63.66,63.78,139626.0,59.9602,60.1766,59.8943,60.0072,139626.0
2022-08-31 10:00:00,63.78,63.79,63.62,63.66,106611.0,60.0072,60.0166,59.8567,59.8943,106611.0
2022-08-31 10:30:00,63.66,63.9,63.66,63.84,105629.0,59.8943,60.1201,59.8943,60.0637,105629.0
2022-08-31 11:00:00,63.84,63.86,63.63,63.69,101401.0,60.0637,60.0825,59.8661,59.9225,101401.0
2022-08-31 11:30:00,63.68,63.8,63.65,63.77,102178.0,59.9131,60.026,59.8849,59.9978,102178.0
2022-08-31 12:00:00,63.77,63.78,63.54,63.58,99013.0,59.9978,60.0072,59.7814,59.819,99013.0
2022-08-31 12:30:00,63.59,63.62,63.52,63.58,76920.0,59.8285,59.8567,59.7626,59.819,76920.0
2022-08-31 13:00:00,63.58,63.69,63.5,63.54,77340.0,59.819,59.9225,59.7438,59.7814,77340.0
2022-08-31 13:30:00,63.54,63.57,63.43,63.49,60183.0,59.7814,59.8096,59.6779,59.7344,60183.0
2022-08-31 14:00:00,63.5,63.52,63.39,63.39,48028.0,59.7438,59.7626,59.6403,59.6403,48028.0
2022-08-31 14:30:00,63.38,63.39,63.21,63.32,87458.0,59.6309,59.6403,59.4709,59.5744,87458.0
2022-08-31 15:00:00,63.32,63.54,63.28,63.34,533483.0,59.5744,59.7814,59.5368,59.5932,533483.0
2022-08-31 15:30:00,63.33,63.42,63.18,63.19,2909675.0,59.5838,59.6685,59.4427,59.4521,2909675.0
2022-09-01 09:30:00,62.98,63.19,62.9,63.16,202796.0,59.2545,59.4521,59.1793,59.4239,202796.0
2022-09-01 10:00:00,63.15,63.2,62.87,63.07,110646.0,59.4145,59.4615,59.151,59.3392,110646.0
2022-09-01 10:30:00,63.08,63.13,62.91,63.05,75799.0,59.3486,59.3957,59.1887,59.3204,75799.0
2022-09-01 11:00:00,63.05,63.49,63.05,63.44,210022.0,59.3204,59.7344,59.3204,59.6873,210022.0
2022-09-01 11:30:00,63.45,63.64,63.42,63.47,158388.0,59.6967,59.8755,59.6685,59.7156,158388.0
2022-09-01 12:00:00,63.47,63.58,63.43,63.47,86624.0,59.7156,59.819,59.6779,59.7156,86624.0
2022-09-01 12:30:00,63.47,63.48,63.24,63.28,83034.0,59.7156,59.725,59.4992,59.5368,83034.0
2022-09-01 13:00:00,63.27,63.57,63.25,63.57,299028.0,59.5274,59.8096,59.5086,59.8096,299028.0
2022-09-01 13:30:00,63.56,63.57,63.47,63.51,169835.0,59.8002,59.8096,59.7156,59.7532,169835.0
2022-09-01 14:00:00,63.52,63.68,63.47,63.64,209259.0,59.7626,59.9131,59.7156,59.8755,209259.0
2022-09-01 14:30:00,63.64,63.68,63.48,63.61,280974.0,59.8755,59.9131,59.725,59.8473,280974.0
2022-09-01 15:00:00,63.59,63.71,63.52,63.53,250467.0,59.8285,59.9414,59.7626,59.772,250467.0
2022-09-01 15:30:00,63.51,63.81,63.48,63.78,1069968.0,59.7532,60.0354,59.725,60.0072,1069968.0
2022-09-02 09:30:00,64.11,64.21,64.03,64.11,172216.0,60.3177,60.4118,60.2424,60.3177,172216.0
2022-09-02 10:00:00,64.1,64.34,63.99,64.33,401033.0,60.3083,60.5341,60.2048,60.5247,401033.0
2022-09-02 10:30:00,64.34,64.42,64.28,64.28,125797.0,60.5341,60.6094,60.4776,60.4776,125797.0
2022-09-02 11:00:00,64.3,64.41,64.28,64.34,261007.0,60.4965,60.5999,60.4776,60.5341,261007.0
2022-09-02 11:30:00,64.34,64.4,64.23,64.39,63039.0,60.5341,60.5905,60.4306,60.5811,63039.0
2022-09-02 12:00:00,64.39,64.42,64.05,64.06,123949.0,60.5811,60.6094,60.2612,60.2707,123949.0
2022-09-02 12:30:00,64.06,64.07,63.77,63.82,102086.0,60.2707,60.2801,59.9978,60.0448,102086.0
2022-09-02 13:00:00,63.81,63.81,63.33,63.35,184186.0,60.0354,60.0354,59.5838,59.6027,184186.0
2022-09-02 13:30:00,63.35,63.48,63.23,63.26,131749.0,59.6027,59.725,59.4897,59.518,131749.0
2022-09-02 14:00:00,63.26,63.4,63.25,63.39,236721.0,59.518,59.6497,59.5086,59.6403,236721.0
2022-09-02 14:30:00,63.38,63.42,63.22,63.22,371424.0,59.6309,59.6685,59.4803,59.4803,371424.0
2022-09-02 15:00:00,63.23,63.4,63.16,63.21,375371.0,59.4897,59.6497,59.4239,59.4709,375371.0
2022-09-02 15:30:00,63.2,63.2,62.85,63.07,2489497.0,59.4615,59.4615,59.1322,59.3392,2489497.0
2022-09-06 09:30:00,63.19,63.37,63.06,63.35,178866.0,59.4521,59.6215,59.3298,59.6027,178866.0
2022-09-06 10:00:00,63.35,63.37,63.03,63.35,160530.0,59.6027,59.6215,59.3016,59.6027,160530.0
2022-09-06 10:30:00,63.35,63.67,63.24,63.58,168622.0,59.6027,59.9037,59.4992,59.819,168622.0
2022-09-06 11:00:00,63.58,63.7,63.31,63.32,99131.0,59.819,59.9319,59.565,59.5744,99131.0
2022-09-06 11:30:00,63.31,63.47,63.29,63.35,102270.0,59.565,59.7156,59.5462,59.6027,102270.0
2022-09-06 12:00:00,63.35,63.38,62.99,63.05,103391.0,59.6027,59.6309,59.2639,59.3204,103391.0
2022-09-06 12:30:00,63.05,63.16,63.0,63.12,55548.0,59.3204,59.4239,59.2734,59.3863,55548.0
2022-09-06 13:00:00,63.12,63.12,62.83,62.89,117839.0,59.3863,59.3863,59.1134,59.1699,117839.0
2022-09-06 13:30:00,62.89,63.08,62.87,63.08,171786.0,59.1699,59.3486,59.151,59.3486,171786.0
2022-09-06 14:00:00,63.08,63.22,63.04,63.07,194715.0,59.3486,59.4803,59.311,59.3392,194715.0
2022-09-06 14:30:00,63.08,63.1,62.92,62.95,89744.0,59.3486,59.3674,59.1981,59.2263,89744.0
2022-09-06 15:00:00,62.99,63.16,62.93,63.04,310155.0,59.2639,59.4239,59.2075,59.311,310155.0
2022-09-06 15:30:00,63.03,63.1,62.86,63.02,521899.0,59.3016,59.3674,59.1416,59.2922,521899.0
2022-09-07 09:30:00,63.13,63.55,63.13,63.41,119862.0,59.3957,59.7908,59.3957,59.6591,119862.0
2022-09-07 10:00:00,63.41,63.74,63.36,63.7,83028.0,59.6591,59.9696,59.6121,59.9319,83028.0
2022-09-07 10:30:00,63.7,63.88,63.7,63.81,168978.0,59.9319,60.1013,59.9319,60.0354,168978.0
2022-09-07 11:00:00,63.82,63.98,63.79,63.92,72584.0,60.0448,60.1954,60.0166,60.1389,72584.0
2022-09-07 11:30:00,63.94,63.99,63.84,63.84,54084.0,60.1578,60.2048,60.0637,60.0637,54084.0
2022-09-07 12:00:00,63.84,63.89,63.71,63.81,105141.0,60.0637,60.1107,59.9414,60.0354,105141.0
2022-09-07 12:30:00,63.81,64.06,63.79,64.03,85800.0,60.0354,60.2707,60.0166,60.2424,85800.0
2022-09-07 13:00:00,64.03,64.11,64.02,64.05,137456.0,60.2424,60.3177,60.233,60.2612,137456.0
2022-09-07 13:30:00,64.07,64.29,64.04,64.27,110092.0,60.2801,60.487,60.2518,60.4682,110092.0
2022-09-07 14:00:00,64.28,64.38,64.18,64.28,101788.0,60.4776,60.5717,60.3836,60.4776,101788.0
2022-09-07 14:30:00,64.29,64.38,64.27,64.34,306073.0,60.487,60.5717,60.4682,60.5341,306073.0
2022-09-07 15:00:00,64.34,64.36,64.24,64.36,367028.0,60.5341,60.5529,60.44,60.5529,367028.0
2022-09-07 15:30:00,64.36,64.45,64.28,64.39,1025672.0,60.5529,60.6376,60.4776,60.5811,1025672.0
2022-09-08 09:30:00,64.09,64.29,63.95,64.14,357775.0,60.2989,60.487,60.1672,60.3459,357775.0
2022-09-08 10:00:00,64.14,64.3,64.01,64.26,167837.0,60.3459,60.4965,60.2236,60.4588,167837.0
2022-09-08 10:30:00,64.25,64.47,64.24,64.45,137247.0,60.4494,60.6564,60.44,60.6376,137247.0
2022-09-08 11:00:00,64.45,64.62,64.43,64.52,97412.0,60.6376,60.7975,60.6188,60.7034,97412.0
2022-09-08 11:30:00,64.51,64.55,64.38,64.43,92697.0,60.694,60.7317,60.5717,60.6188,92697.0
2022-09-08 12:00:00,64.43,64.44,63.95,64.08,190784.0,60.6188,60.6282,60.1672,60.2895,190784.0
2022-09-08 12:30:00,64.07,64.37,64.06,64.31,103328.0,60.2801,60.5623,60.2707,60.5059,103328.0
2022-09-08 13:00:00,64.31,64.51,64.24,64.48,115194.0,60.5059,60.694,60.44,60.6658,115194.0
2022-09-08 13:30:00,64.46,64.55,64.36,64.47,135414.0,60.647,60.7317,60.5529,60.6564,135414.0
2022-09-08 14:00:00,64.47,64.56,64.44,64.51,84047.0,60.6564,60.7411,60.6282,60.694,84047.0
2022-09-08 14:30:00,64.5,64.58,64.27,64.29,168472.0,60.6846,60.7599,60.4682,60.487,168472.0
2022-09-08 15:00:00,64.29,64.4,64.21,64.31,126430.0,60.487,60.5905,60.4118,60.5059,126430.0
2022-09-08 15:30:00,64.3,64.48,64.19,64.46,817082.0,60.4965,60.6658,60.393,60.647,817082.0
2022-09-09 09:30:00,64.65,64.66,64.38,64.61,331936.0,60.8258,60.8352,60.5717,60.7881,331936.0
2022-09-09 10:00:00,64.62,64.81,64.6,64.81,126993.0,60.7975,60.9763,60.7787,60.9763,126993.0
2022-09-09 10:30:00,64.81,64.99,64.81,64.98,93409.0,60.9763,61.1456,60.9763,61.1362,93409.0
2022-09-09 11:00:00,65.0,65.01,64.78,64.83,67774.0,61.155,61.1645,60.9481,60.9951,67774.0
2022-09-09 11:30:00,64.83,64.89,64.74,64.79,35774.0,60.9951,61.0516,60.9104,60.9575,35774.0
2022-09-09 12:00:00,64.79,64.8,64.63,64.69,57417.0,60.9575,60.9669,60.8069,60.8634,57417.0
2022-09-09 12:30:00,64.69,64.79,64.66,64.78,65512.0,60.8634,60.9575,60.8352,60.9481,65512.0
2022-09-09 13:00:00,64.78,64.87,64.71,64.82,54471.0,60.9481,61.0327,60.8822,60.9857,54471.0
2022-09-09 13:30:00,64.82,64.89,64.79,64.88,66797.0,60.9857,61.0516,60.9575,61.0421,66797.0
2022-09-09 14:00:00,64.87,64.94,64.82,64.93,101442.0,61.0327,61.0986,60.9857,61.0892,101442.0
2022-09-09 14:30:00,64.94,65.07,64.93,65.02,45058.0,61.0986,61.2209,61.0892,61.1739,45058.0
2022-09-09 15:00:00,65.02,65.06,64.98,64.98,63685.0,61.1739,61.2115,61.1362,61.1362,63685.0
2022-09-09 15:30:00,64.97,65.0,64.81,64.83,426822.0,61.1268,61.155,60.9763,60.9951,426822.0
2022-09-12 09:30:00,65.03,65.22,64.97,65.22,197742.0,61.1833,61.362,61.1268,61.362,197742.0
2022-09-12 10:00:00,65.22,65.35,65.11,65.32,153678.0,61.362,61.4843,61.2585,61.4561,153678.0
2022-09-12 10:30:00,65.32,65.45,65.27,65.43,126541.0,61.4561,61.5784,61.4091,61.5596,126541.0
2022-09-12 11:00:00,65.43,65.49,65.38,65.45,158659.0,61.5596,61.6161,61.5126,61.5784,158659.0
2022-09-12 11:30:00,65.45,65.48,65.13,65.22,144739.0,61.5784,61.6067,61.2774,61.362,144739.0
2022-09-12 12:00:00,65.22,65.27,65.1,65.24,139717.0,61.362,61.4091,61.2491,61.3809,139717.0
2022-09-12 12:30:00,65.25,65.29,65.21,65.28,144272.0,61.3903,61.4279,61.3526,61.4185,144272.0
2022-09-12 13:00:00,65.28,65.38,65.19,65.38,106851.0,61.4185,61.5126,61.3338,61.5126,106851.0
2022-09-12 13:30:00,65.39,65.39,65.29,65.32,76209.0,61.522,61.522,61.4279,61.4561,76209.0
2022-09-12 14:00:00,65.31,65.37,65.22,65.25,120087.0,61.4467,61.5032,61.362,61.3903,120087.0
2022-09-12 14:30:00,65.24,65.31,65.2,65.26,107051.0,61.3809,61.4467,61.3432,61.3997,107051.0
2022-09-12 15:00:00,65.27,65.33,65.14,65.15,91547.0,61.4091,61.4655,61.2868,61.2962,91547.0
2022-09-12 15:30:00,65.15,65.32,65.13,65.31,751012.0,61.2962,61.4561,61.2774,61.4467,751012.0
2022-09-13 09:30:00,64.58,64.68,64.43,64.47,243269.0,60.7599,60.854,60.6188,60.6564,243269.0
2022-09-13 10:00:00,64.47,64.52,64.29,64.46,222866.0,60.6564,60.7034,60.487,60.647,222866.0
2022-09-13 10:30:00,64.45,64.46,64.23,64.23,183849.0,60.6376,60.647,60.4306,60.4306,183849.0
2022-09-13 11:00:00,64.23,64.33,64.17,64.2,201799.0,60.4306,60.5247,60.3741,60.4024,201799.0
2022-09-13 11:30:00,64.19,64.31,64.14,64.19,122011.0,60.393,60.5059,60.3459,60.393,122011.0
2022-09-13 12:00:00,64.19,64.34,64.18,64.23,97259.0,60.393,60.5341,60.3836,60.4306,97259.0
2022-09-13 12:30:00,64.22,64.28,64.16,64.24,259458.0,60.4212,60.4776,60.3647,60.44,259458.0
2022-09-13 13:00:00,64.24,64.36,64.2,64.33,282431.0,60.44,60.5529,60.4024,60.5247,282431.0
2022-09-13 13:30:00,64.32,64.34,64.19,64.19,159959.0,60.5153,60.5341,60.393,60.393,159959.0
2022-09-13 14:00:00,64.19,64.19,64.01,64.01,167645.0,60.393,60.393,60.2236,60.2236,167645.0
2022-09-13 14:30:00,64.01,64.03,63.74,63.79,202389.0,60.2236,60.2424,59.9696,60.0166,202389.0
2022-09-13 15:00:00,63.79,63.81,63.54,63.55,586283.0,60.0166,60.0354,59.7814,59.7908,586283.0
2022-09-13 15:30:00,63.55,63.55,63.21,63.4,2412474.0,59.7908,59.7908,59.4709,59.6497,2412474.0
2022-09-14 09:30:00,63.52,63.65,63.42,63.6,159195.0,59.7626,59.8849,59.6685,59.8379,159195.0
2022-09-14 10:00:00,63.61,63.72,63.45,63.45,104703.0,59.8473,59.9508,59.6967,59.6967,104703.0
2022-09-14 10:30:00,63.46,63.77,63.45,63.73,121808.0,59.7061,59.9978,59.6967,59.9602,121808.0
2022-09-14 11:00:00,63.73,63.79,63.51,63.52,106170.0,59.9602,60.0166,59.7532,59.7626,106170.0
2022-09-14 11:30:00,63.53,63.59,63.46,63.5,78841.0,59.772,59.8285,59.7061,59.7438,78841.0
2022-09-14 12:00:00,63.5,63.52,63.34,63.35,69903.0,59.7438,59.7626,59.5932,59.6027,69903.0
2022-09-14 12:30:00,63.36,63.54,63.36,63.52,67953.0,59.6121,59.7814,59.6121,59.7626,67953.0
2022-09-14 13:00:00,63.53,63.61,63.49,63.58,52641.0,59.772,59.8473,59.7344,59.819,52641.0
2022-09-14 13:30:00,63.58,63.6,63.31,63.38,113232.0,59.819,59.8379,59.565,59.6309,113232.0
2022-09-14 14:00:00,63.38,63.41,63.29,63.39,194114.0,59.6309,59.6591,59.5462,59.6403,194114.0
2022-09-14 14:30:00,63.4,63.47,63.27,63.29,91244.0,59.6497,59.7156,59.5274,59.5462,91244.0
2022-09-14 15:00:00,63.3,63.35,63.1,63.19,239750.0,59.5556,59.6027,59.3674,59.4521,239750.0
2022-09-14 15:30:00,63.19,63.45,63.07,63.42,560022.0,59.4521,59.6967,59.3392,59.6685,560022.0
2022-09-15 09:30:00,63.36,63.36,63.02,63.25,156317.0,59.6121,59.6121,59.2922,59.5086,156317.0
2022-09-15 10:00:00,63.25,63.32,63.07,63.07,115255.0,59.5086,59.5744,59.3392,59.3392,115255.0
2022-09-15 10:30:00,63.07,63.2,63.02,63.12,129461.0,59.3392,59.4615,59.2922,59.3863,129461.0
2022-09-15 11:00:00,63.12,63.25,63.06,63.21,110991.0,59.3863,59.5086,59.3298,59.4709,110991.0
2022-09-15 11:30:00,63.21,63.21,62.87,62.92,62914.0,59.4709,59.4709,59.151,59.1981,62914.0
2022-09-15 12:00:00,62.92,62.97,62.83,62.87,86059.0,59.1981,59.2451,59.1134,59.151,86059.0
2022-09-15 12:30:00,62.87,63.01,62.86,62.97,51094.0,59.151,59.2828,59.1416,59.2451,51094.0
2022-09-15 13:00:00,62.97,63.24,62.97,63.16,104935.0,59.2451,59.4992,59.2451,59.4239,104935.0
2022-09-15 13:30:00,63.16,63.21,63.02,63.04,82546.0,59.4239,59.4709,59.2922,59.311,82546.0
2022-09-15 14:00:00,63.04,63.04,62.87,63.04,86231.0,59.311,59.311,59.151,59.311,86231.0
2022-09-15 14:30:00,63.04,63.1,62.86,62.87,180463.0,59.311,59.3674,59.1416,59.151,180463.0
2022-09-15 15:00:00,62.87,62.88,62.62,62.65,280939.0,59.151,59.1605,58.9158,58.9441,280939.0
2022-09-15 15:30:00,62.65,62.82,62.6,62.7,1924641.0,58.9441,59.104,58.897,58.9911,1924641.0
2022-09-16 09:30:00,62.42,62.53,62.34,62.43,143532.0,58.7277,58.8312,58.6524,58.7371,143532.0
2022-09-16 10:00:00,62.44,62.67,62.41,62.52,180719.0,58.7465,58.9629,58.7183,58.8217,180719.0
2022-09-16 10:30:00,62.53,62.6,62.42,62.44,158282.0,58.8312,58.897,58.7277,58.7465,158282.0
2022-09-16 11:00:00,62.44,62.59,62.41,62.47,112050.0,58.7465,58.8876,58.7183,58.7747,112050.0
2022-09-16 11:30:00,62.45,62.51,62.38,62.51,74331.0,58.7559,58.8123,58.69,58.8123,74331.0
2022-09-16 12:00:00,62.52,62.52,62.28,62.3,116690.0,58.8217,58.8217,58.5959,58.6148,116690.0
2022-09-16 12:30:00,62.3,62.38,62.24,62.37,77012.0,58.6148,58.69,58.5583,58.6806,77012.0
2022-09-16 13:00:00,62.37,62.37,62.29,62.31,57890.0,58.6806,58.6806,58.6054,58.6242,57890.0
2022-09-16 13:30:00,62.31,62.41,62.25,62.29,163868.0,58.6242,58.7183,58.5677,58.6054,163868.0
2022-09-16 14:00:00,62.28,62.54,62.28,62.49,189733.0,58.5959,58.8406,58.5959,58.7935,189733.0
2022-09-16 14:30:00,62.48,62.58,62.4,62.55,179047.0,58.7841,58.8782,58.7088,58.85,179047.0
2022-09-16 15:00:00,62.54,62.65,62.45,62.54,191672.0,58.8406,58.9441,58.7559,58.8406,191672.0
2022-09-16 15:30:00,62.54,62.67,62.46,62.58,814520.0,58.8406,58.9629,58.7653,58.8782,814520.0
2022-09-19 09:30:00,62.24,62.33,62.0,62.16,194688.0,58.6645,58.7493,58.4383,58.5891,194688.0
2022-09-19 10:00:00,62.16,62.45,62.11,62.44,162638.0,58.5891,58.8624,58.542,58.853,162638.0
2022-09-19 10:30:00,62.46,62.56,62.41,62.42,78567.0,58.8718,58.9661,58.8247,58.8341,78567.0
2022-09-19 11:00:00,62.42,62.54,62.36,62.36,89629.0,58.8341,58.9472,58.7776,58.7776,89629.0
2022-09-19 11:30:00,62.36,62.37,62.22,62.28,75423.0,58.7776,58.787,58.6456,58.7022,75423.0
2022-09-19 12:00:00,62.28,62.36,62.21,62.29,121525.0,58.7022,58.7776,58.6362,58.7116,121525.0
2022-09-19 12:30:00,62.28,62.5,62.27,62.49,84564.0,58.7022,58.9095,58.6928,58.9001,84564.0
2022-09-19 13:00:00,62.49,62.5,62.39,62.45,65687.0,58.9001,58.9095,58.8059,58.8624,65687.0
2022-09-19 13:30:00,62.45,62.49,62.35,62.39,60993.0,58.8624,58.9001,58.7682,58.8059,60993.0
2022-09-19 14:00:00,62.4,62.4,62.28,62.34,352672.0,58.8153,58.8153,58.7022,58.7587,352672.0
2022-09-19 14:30:00,62.34,62.44,62.32,62.42,99115.0,58.7587,58.853,58.7399,58.8341,99115.0
2022-09-19 15:00:00,62.42,62.8,62.42,62.75,268861.0,58.8341,59.1923,58.8341,59.1452,268861.0
2022-09-19 15:30:00,62.76,62.87,62.71,62.86,736994.0,59.1546,59.2583,59.1075,59.2489,736994.0
2022-09-20 09:30:00,62.47,62.47,61.95,61.99,150738.0,58.8813,58.8813,58.3911,58.4288,150738.0
2022-09-20 10:00:00,61.98,62.0,61.75,61.87,179832.0,58.4194,58.4383,58.2026,58.3157,179832.0
2022-09-20 10:30:00,61.88,62.04,61.8,62.02,107429.0,58.3252,58.476,58.2498,58.4571,107429.0
2022-09-20 11:00:00,62.02,62.04,61.78,61.8,109453.0,58.4571,58.476,58.2309,58.2498,109453.0
2022-09-20 11:30:00,61.8,62.0,61.73,61.99,102778.0,58.2498,58.4383,58.1838,58.4288,102778.0
2022-09-20 12:00:00,61.99,62.07,61.91,61.91,95589.0,58.4288,58.5042,58.3534,58.3534,95589.0
2022-09-20 12:30:00,61.9,61.9,61.79,61.81,95804.0,58.344,58.344,58.2403,58.2592,95804.0
2022-09-20 13:00:00,61.8,61.82,61.7,61.71,163127.0,58.2498,58.2686,58.1555,58.1649,163127.0
2022-09-20 13:30:00,61.7,61.76,61.55,61.57,178558.0,58.1555,58.2121,58.0141,58.033,178558.0
2022-09-20 14:00:00,61.57,61.84,61.57,61.8,229319.0,58.033,58.2875,58.033,58.2498,229319.0
2022-09-20 14:30:00,61.79,61.88,61.58,61.85,315894.0,58.2403,58.3252,58.0424,58.2969,315894.0
2022-09-20 15:00:00,61.84,61.97,61.77,61.94,153285.0,58.2875,58.41,58.2215,58.3817,153285.0
2022-09-20 15:30:00,61.94,62.17,61.86,62.01,605703.0,58.3817,58.5985,58.3063,58.4477,605703.0
2022-09-21 09:30:00,62.35,62.71,62.27,62.69,187550.0,58.7682,59.1075,58.6928,59.0886,187550.0
2022-09-21 10:00:00,62.69,62.85,62.68,62.77,64874.0,59.0886,59.2394,59.0792,59.164,64874.0
2022-09-21 10:30:00,62.76,62.79,62.63,62.66,48840.0,59.1546,59.1829,59.0321,59.0604,48840.0
2022-09-21 11:00:00,62.67,62.69,62.51,62.54,56820.0,59.0698,59.0886,58.919,58.9472,56820.0
2022-09-21 11:30:00,62.54,62.62,62.53,62.56,22757.0,58.9472,59.0227,58.9378,58.9661,22757.0
2022-09-21 12:00:00,62.56,62.66,62.54,62.66,21871.0,58.9661,59.0604,58.9472,59.0604,21871.0
2022-09-21 12:30:00,62.66,62.67,62.56,62.57,135937.0,59.0604,59.0698,58.9661,58.9755,135937.0
2022-09-21 13:00:00,62.56,62.63,62.54,62.56,108166.0,58.9661,59.0321,58.9472,58.9661,108166.0
2022-09-21 13:30:00,62.57,62.62,62.55,62.6,135169.0,58.9755,59.0227,58.9567,59.0038,135169.0
2022-09-21 14:00:00,62.61,62.61,61.84,61.92,311077.0,59.0132,59.0132,58.2875,58.3629,311077.0
2022-09-21 14:30:00,61.92,62.74,61.79,62.52,833263.0,58.3629,59.1358,58.2403,58.9284,833263.0
2022-09-21 15:00:00,62.55,62.6,61.84,61.85,358456.0,58.9567,59.0038,58.2875,58.2969,358456.0
2022-09-21 15:30:00,61.84,61.94,61.36,61.36,1146090.0,58.2875,58.3817,57.835,57.835,1146090.0
2022-09-22 09:30:00,61.31,61.31,60.9,61.02,187691.0,57.7879,57.7879,57.4015,57.5146,187691.0
2022-09-22 10:00:00,61.03,61.28,60.95,61.26,269754.0,57.524,57.7596,57.4486,57.7408,269754.0
2022-09-22 10:30:00,61.27,61.32,61.08,61.1,204408.0,57.7502,57.7973,57.5711,57.59,204408.0
2022-09-22 11:00:00,61.1,61.21,61.09,61.17,170002.0,57.59,57.6937,57.5805,57.656,170002.0
2022-09-22 11:30:00,61.17,61.29,61.13,61.16,103474.0,57.656,57.7691,57.6183,57.6465,103474.0
2022-09-22 12:00:00,61.17,61.43,61.15,61.33,118286.0,57.656,57.901,57.6371,57.8068,118286.0
2022-09-22 12:30:00,61.32,61.44,61.28,61.36,140849.0,57.7973,57.9104,57.7596,57.835,140849.0
2022-09-22 13:00:00,61.36,61.41,61.22,61.34,100853.0,57.835,57.8822,57.7031,57.8162,100853.0
2022-09-22 13:30:00,61.36,61.42,61.32,61.37,176926.0,57.835,57.8916,57.7973,57.8445,176926.0
2022-09-22 14:00:00,61.37,61.39,61.28,61.34,177328.0,57.8445,57.8633,57.7596,57.8162,177328.0
2022-09-22 14:30:00,61.34,61.47,61.29,61.43,236576.0,57.8162,57.9387,57.7691,57.901,236576.0
2022-09-22 15:00:00,61.44,61.61,61.34,61.43,314770.0,57.9104,58.0707,57.8162,57.901,314770.0
2022-09-22 15:30:00,61.43,61.63,61.24,61.25,763904.0,57.901,58.0895,57.7219,57.7314,763904.0
2022-09-23 09:30:00,60.87,60.89,60.6,60.78,756492.0,57.3732,57.392,57.1187,57.2884,756492.0
2022-09-23 10:00:00,60.79,61.0,60.79,60.87,295966.0,57.2978,57.4957,57.2978,57.3732,295966.0
2022-09-23 10:30:00,60.88,60.89,60.57,60.58,205678.0,57.3826,57.392,57.0904,57.0998,205678.0
2022-09-23 11:00:00,60.58,60.76,60.58,60.65,198727.0,57.0998,57.2695,57.0998,57.1658,198727.0
2022-09-23 11:30:00,60.65,60.66,60.47,60.53,653325.0,57.1658,57.1753,56.9962,57.0527,653325.0
2022-09-23 12:00:00,60.52,60.53,60.27,60.27,254019.0,57.0433,57.0527,56.8077,56.8077,254019.0
2022-09-23 12:30:00,60.27,60.44,60.19,60.44,251254.0,56.8077,56.9679,56.7323,56.9679,251254.0
2022-09-23 13:00:00,60.44,60.55,60.39,60.39,204875.0,56.9679,57.0716,56.9208,56.9208,204875.0
2022-09-23 13:30:00,60.39,60.47,60.35,60.44,254653.0,56.9208,56.9962,56.8831,56.9679,254653.0
2022-09-23 14:00:00,60.44,60.51,60.1,60.2,548875.0,56.9679,57.0339,56.6474,56.7417,548875.0
2022-09-23 14:30:00,60.19,60.19,59.98,60.0,317099.0,56.7323,56.7323,56.5343,56.5532,317099.0
2022-09-23 15:00:00,59.98,60.46,59.98,60.45,722524.0,56.5343,56.9867,56.5343,56.9773,722524.0
2022-09-23 15:30:00,60.44,60.69,60.41,60.67,1431266.0,56.9679,57.2035,56.9396,57.1847,1431266.0
2022-09-26 09:30:00,60.48,60.51,60.07,60.14,388508.0,57.0056,57.0339,56.6191,56.6851,388508.0
2022-09-26 10:00:00,60.15,60.47,60.07,60.45,223454.0,56.6945,56.9962,56.6191,56.9773,223454.0
2022-09-26 10:30:00,60.44,60.44,60.25,60.38,154511.0,56.9679,56.9679,56.7888,56.9113,154511.0
2022-09-26 11:00:00,60.35,60.43,60.05,60.05,119739.0,56.8831,56.9585,56.6003,56.6003,119739.0
2022-09-26 11:30:00,60.04,60.14,59.94,60.12,107623.0,56.5909,56.6851,56.4966,56.6663,107623.0
2022-09-26 12:00:00,60.13,60.13,59.74,59.77,100947.0,56.6757,56.6757,56.3081,56.3364,100947.0
2022-09-26 12:30:00,59.76,59.88,59.68,59.84,253556.0,56.327,56.4401,56.2515,56.4024,253556.0
2022-09-26 13:00:00,59.84,59.84,59.41,59.49,178896.0,56.4024,56.4024,55.9971,56.0725,178896.0
2022-09-26 13:30:00,59.47,59.67,59.47,59.51,322211.0,56.0536,56.2421,56.0536,56.0913,322211.0
2022-09-26 14:00:00,59.5,59.78,59.49,59.58,155139.0,56.0819,56.3458,56.0725,56.1573,155139.0
2022-09-26 14:30:00,59.56,59.87,59.55,59.8,185626.0,56.1384,56.4306,56.129,56.3647,185626.0
2022-09-26 15:00:00,59.81,59.96,59.77,59.85,297054.0,56.3741,56.5155,56.3364,56.4118,297054.0
2022-09-26 15:30:00,59.85,60.21,59.74,59.78,1429484.0,56.4118,56.7511,56.3081,56.3458,1429484.0
2022-09-27 09:30:00,60.15,60.32,59.94,60.13,449158.0,56.6945,56.8548,56.4966,56.6757,449158.0
2022-09-27 10:00:00,60.12,60.13,59.73,59.78,301574.0,56.6663,56.6757,56.2987,56.3458,301574.0
2022-09-27 10:30:00,59.79,60.15,59.79,59.94,220793.0,56.3552,56.6945,56.3552,56.4966,220793.0
2022-09-27 11:00:00,59.94,59.98,59.46,59.51,176780.0,56.4966,56.5343,56.0442,56.0913,176780.0
2022-09-27 11:30:00,59.49,59.63,59.37,59.37,135817.0,56.0725,56.2044,55.9594,55.9594,135817.0
2022-09-27 12:00:00,59.36,59.38,59.06,59.15,201713.0,55.9499,55.9688,55.6672,55.752,201713.0
2022-09-27 12:30:00,59.14,59.29,59.09,59.24,131974.0,55.7426,55.884,55.6954,55.8368,131974.0
2022-09-27 13:00:00,59.23,59.23,59.06,59.08,302488.0,55.8274,55.8274,55.6672,55.686,302488.0
2022-09-27 13:30:00,59.06,59.12,58.84,58.93,214534.0,55.6672,55.7237,55.4598,55.5446,214534.0
2022-09-27 14:00:00,58.93,59.06,58.92,59.05,262078.0,55.5446,55.6672,55.5352,55.6577,262078.0
2022-09-27 14:30:00,59.05,59.32,58.99,59.25,216912.0,55.6577,55.9122,55.6012,55.8463,216912.0
2022-09-27 15:00:00,59.23,59.26,59.05,59.13,323384.0,55.8274,55.8557,55.6577,55.7331,323384.0
2022-09-27 15:30:00,59.13,59.16,58.94,59.06,918726.0,55.7331,55.7614,55.5541,55.6672,918726.0
2022-09-28 09:30:00,59.4,59.58,59.0,59.37,435535.0,55.9876,56.1573,55.6106,55.9594,435535.0
2022-09-28 10:00:00,59.37,59.56,59.27,59.52,368749.0,55.9594,56.1384,55.8651,56.1007,368749.0
2022-09-28 10:30:00,59.52,59.68,59.4,59.54,250331.0,56.1007,56.2515,55.9876,56.1196,250331.0
2022-09-28 11:00:00,59.53,59.73,59.47,59.62,256070.0,56.1102,56.2987,56.0536,56.195,256070.0
2022-09-28 11:30:00,59.63,59.7,59.46,59.67,136382.0,56.2044,56.2704,56.0442,56.2421,136382.0
2022-09-28 12:00:00,59.69,59.88,59.67,59.76,251118.0,56.261,56.4401,56.2421,56.327,251118.0
2022-09-28 12:30:00,59.75,59.92,59.74,59.9,189701.0,56.3175,56.4778,56.3081,56.4589,189701.0
2022-09-28 13:00:00,59.91,60.04,59.83,59.89,190769.0,56.4683,56.5909,56.3929,56.4495,190769.0
2022-09-28 13:30:00,59.89,59.9,59.74,59.79,106119.0,56.4495,56.4589,56.3081,56.3552,106119.0
2022-09-28 14:00:00,59.79,59.82,59.64,59.71,225938.0,56.3552,56.3835,56.2138,56.2798,225938.0
2022-09-28 14:30:00,59.7,59.88,59.7,59.81,133870.0,56.2704,56.4401,56.2704,56.3741,133870.0
2022-09-28 15:00:00,59.8,60.03,59.79,59.94,245572.0,56.3647,56.5814,56.3552,56.4966,245572.0
2022-09-28 15:30:00,59.95,60.15,59.82,59.85,1058031.0,56.506,56.6945,56.3835,56.4118,1058031.0
2022-09-29 09:30:00,59.6,59.68,58.92,58.95,508203.0,56.1761,56.2515,55.5352,55.5635,508203.0
2022-09-29 10:00:00,58.94,58.94,58.68,58.8,298603.0,55.5541,55.5541,55.309,55.4221,298603.0
2022-09-29 10:30:00,58.79,58.95,58.71,58.91,183797.0,55.4127,55.5635,55.3373,55.5258,183797.0
2022-09-29 11:00:00,58.9,59.16,58.86,58.94,192681.0,55.5164,55.7614,55.4787,55.5541,192681.0
2022-09-29 11:30:00,58.93,59.13,58.85,59.02,175865.0,55.5446,55.7331,55.4692,55.6295,175865.0
2022-09-29 12:00:00,59.01,59.04,58.82,58.83,55803.0,55.62,55.6483,55.441,55.4504,55803.0
2022-09-29 12:30:00,58.81,58.87,58.76,58.76,77938.0,55.4315,55.4881,55.3844,55.3844,77938.0
2022-09-29 13:00:00,58.76,58.76,58.57,58.64,158180.0,55.3844,55.3844,55.2053,55.2713,158180.0
2022-09-29 13:30:00,58.62,58.71,58.52,58.54,168877.0,55.2524,55.3373,55.1582,55.177,168877.0
2022-09-29 14:00:00,58.53,58.58,58.42,58.54,495282.0,55.1676,55.2147,55.0639,55.177,495282.0
2022-09-29 14:30:00,58.56,58.68,58.44,58.45,222877.0,55.1959,55.309,55.0828,55.0922,222877.0
2022-09-29 15:00:00,58.44,58.67,58.44,58.55,342198.0,55.0828,55.2996,55.0828,55.1865,342198.0
2022-09-29 15:30:00,58.54,58.82,58.52,58.62,1010585.0,55.177,55.441,55.1582,55.2524,1010585.0
2022-09-30 09:30:00,58.76,58.94,58.34,58.69,371425.0,55.3844,55.5541,54.9885,55.3184,371425.0
2022-09-30 10:00:00,58.69,58.72,58.32,58.5,184306.0,55.3184,55.3467,54.9697,55.1393,184306.0
2022-09-30 10:30:00,58.51,58.72,58.49,58.49,144646.0,55.1488,55.3467,55.1299,55.1299,144646.0
2022-09-30 11:00:00,58.51,58.79,58.44,58.7,141051.0,55.1488,55.4127,55.0828,55.3278,141051.0
2022-09-30 11:30:00,58.72,58.74,58.3,58.38,189290.0,55.3467,55.3655,54.9508,55.0262,189290.0
2022-09-30 12:00:00,58.37,58.43,58.24,58.37,110353.0,55.0168,55.0734,54.8943,55.0168,110353.0
2022-09-30 12:30:00,58.36,58.45,58.36,58.4,122011.0,55.0074,55.0922,55.0074,55.0451,122011.0
2022-09-30 13:00:00,58.39,58.41,58.3,58.38,84840.0,55.0357,55.0545,54.9508,55.0262,84840.0
2022-09-30 13:30:00,58.38,58.41,58.19,58.25,126061.0,55.0262,55.0545,54.8471,54.9037,126061.0
2022-09-30 14:00:00,58.26,58.37,58.13,58.17,149249.0,54.9131,55.0168,54.7906,54.8283,149249.0
2022-09-30 14:30:00,58.17,58.23,57.97,57.99,219234.0,54.8283,54.8848,54.6398,54.6586,219234.0
2022-09-30 15:00:00,57.98,58.17,57.96,58.14,220652.0,54.6492,54.8283,54.6304,54.8,220652.0
2022-09-30 15:30:00,58.15,58.24,57.76,57.83,1356280.0,54.8094,54.8943,54.4418,54.5078,1356280.0
2022-10-03 09:30:00,58.45,58.5,58.17,58.37,346342.0,55.0922,55.1393,54.8283,55.0168,346342.0
2022-10-03 10:00:00,58.38,59.09,58.38,58.96,214230.0,55.0262,55.6954,55.0262,55.5729,214230.0
2022-10-03 10:30:00,58.96,59.04,58.82,58.95,326367.0,55.5729,55.6483,55.441,55.5635,326367.0
2022-10-03 11:00:00,58.93,59.14,58.93,59.02,113899.0,55.5446,55.7426,55.5446,55.6295,113899.0
2022-10-03 11:30:00,59.04,59.11,58.84,58.88,110374.0,55.6483,55.7143,55.4598,55.4975,110374.0
2022-10-03 12:00:00,58.89,59.03,58.84,58.85,413500.0,55.5069,55.6389,55.4598,55.4692,413500.0
2022-10-03 12:30:00,58.84,58.98,58.81,58.98,100696.0,55.4598,55.5918,55.4315,55.5918,100696.0
2022-10-03 13:00:00,58.99,59.21,58.95,59.09,125971.0,55.6012,55.8085,55.5635,55.6954,125971.0
2022-10-03 13:30:00,59.1,59.22,59.1,59.14,204660.0,55.7049,55.818,55.7049,55.7426,204660.0
2022-10-03 14:00:00,59.15,59.34,59.15,59.32,320806.0,55.752,55.9311,55.752,55.9122,320806.0
2022-10-03 14:30:00,59.32,59.44,59.28,59.38,144816.0,55.9122,56.0253,55.8745,55.9688,144816.0
2022-10-03 15:00:00,59.38,59.38,59.22,59.35,164198.0,55.9688,55.9688,55.818,55.9405,164198.0
2022-10-03 15:30:00,59.33,59.36,59.12,59.19,906985.0,55.9217,55.9499,55.7237,55.7897,906985.0
2022-10-04 09:30:00,59.61,60.31,59.47,60.31,462349.0,56.1856,56.8454,56.0536,56.8454,462349.0
2022-10-04 10:00:00,60.31,60.45,60.19,60.27,302593.0,56.8454,56.9773,56.7323,56.8077,302593.0
2022-10-04 10:30:00,60.27,60.34,59.96,60.14,316384.0,56.8077,56.8736,56.5155,56.6851,316384.0
2022-10-04 11:00:00,60.15,60.22,60.03,60.13,278322.0,56.6945,56.7605,56.5814,56.6757,278322.0
2022-10-04 11:30:00,60.13,60.18,59.98,60.04,241526.0,56.6757,56.7228,56.5343,56.5909,241526.0
2022-10-04 12:00:00,60.04,60.23,60.04,60.19,137863.0,56.5909,56.77,56.5909,56.7323,137863.0
2022-10-04 12:30:00,60.18,60.27,60.04,60.07,107909.0,56.7228,56.8077,56.5909,56.6191,107909.0
2022-10-04 13:00:00,60.07,60.08,59.82,59.98,243939.0,56.6191,56.6286,56.3835,56.5343,243939.0
2022-10-04 13:30:00,59.99,60.11,59.93,60.05,157444.0,56.5437,56.6568,56.4872,56.6003,157444.0
2022-10-04 14:00:00,60.05,60.09,59.88,59.89,82618.0,56.6003,56.638,56.4401,56.4495,82618.0
2022-10-04 14:30:00,59.88,60.11,59.88,60.08,144301.0,56.4401,56.6568,56.4401,56.6286,144301.0
2022-10-04 15:00:00,60.08,60.13,59.89,60.12,148644.0,56.6286,56.6757,56.4495,56.6663,148644.0
2022-10-04 15:30:00,60.1,60.34,60.02,60.31,853967.0,56.6474,56.8736,56.572,56.8454,853967.0
2022-10-05 09:30:00,59.84,59.91,59.52,59.57,203690.0,56.4024,56.4683,56.1007,56.1479,203690.0
2022-10-05 10:00:00,59.57,59.57,59.17,59.23,133336.0,56.1479,56.1479,55.7708,55.8274,133336.0
2022-10-05 10:30:00,59.21,59.33,59.11,59.17,102333.0,55.8085,55.9217,55.7143,55.7708,102333.0
2022-10-05 11:00:00,59.16,59.33,59.13,59.27,114587.0,55.7614,55.9217,55.7331,55.8651,114587.0
2022-10-05 11:30:00,59.27,59.36,59.25,59.3,37058.0,55.8651,55.9499,55.8463,55.8934,37058.0
2022-10-05 12:00:00,59.29,59.54,59.2,59.45,65369.0,55.884,56.1196,55.7991,56.0348,65369.0
2022-10-05 12:30:00,59.46,59.65,59.43,59.55,29442.0,56.0442,56.2233,56.0159,56.129,29442.0
2022-10-05 13:00:00,59.55,59.82,59.53,59.73,52896.0,56.129,56.3835,56.1102,56.2987,52896.0
2022-10-05 13:30:00,59.73,59.78,59.64,59.64,93578.0,56.2987,56.3458,56.2138,56.2138,93578.0
2022-10-05 14:00:00,59.65,59.86,59.64,59.82,129802.0,56.2233,56.4212,56.2138,56.3835,129802.0
2022-10-05 14:30:00,59.83,59.85,59.72,59.8,87125.0,56.3929,56.4118,56.2893,56.3647,87125.0
2022-10-05 15:00:00,59.81,60.01,59.81,59.92,127170.0,56.3741,56.5626,56.3741,56.4778,127170.0
2022-10-05 15:30:00,59.92,59.96,59.52,59.59,845690.0,56.4778,56.5155,56.1007,56.1667,845690.0
2022-10-06 09:30:00,59.41,59.43,58.87,58.87,239083.0,55.9971,56.0159,55.4881,55.4881,239083.0
2022-10-06 10:00:00,58.87,58.92,58.64,58.66,159381.0,55.4881,55.5352,55.2713,55.2901,159381.0
2022-10-06 10:30:00,58.67,58.97,58.59,58.97,105426.0,55.2996,55.5823,55.2242,55.5823,105426.0
2022-10-06 11:00:00,58.99,58.99,58.78,58.94,141435.0,55.6012,55.6012,55.4033,55.5541,141435.0
2022-10-06 11:30:00,58.94,58.94,58.63,58.65,143476.0,55.5541,55.5541,55.2619,55.2807,143476.0
2022-10-06 12:00:00,58.64,58.75,58.54,58.75,67898.0,55.2713,55.375,55.177,55.375,67898.0
2022-10-06 12:30:00,58.74,58.79,58.68,58.7,83834.0,55.3655,55.4127,55.309,55.3278,83834.0
2022-10-06 13:00:00,58.71,58.74,58.57,58.69,121807.0,55.3373,55.3655,55.2053,55.3184,121807.0
2022-10-06 13:30:00,58.68,58.68,58.51,58.55,44475.0,55.309,55.309,55.1488,55.1865,44475.0
2022-10-06 14:00:00,58.56,58.56,58.35,58.45,69046.0,55.1959,55.1959,54.998,55.0922,69046.0
2022-10-06 14:30:00,58.46,58.54,58.27,58.32,114122.0,55.1016,55.177,54.9225,54.9697,114122.0
2022-10-06 15:00:00,58.32,58.51,58.22,58.51,316188.0,54.9697,55.1488,54.8754,55.1488,316188.0
2022-10-06 15:30:00,58.51,58.52,58.26,58.32,916248.0,55.1488,55.1582,54.9131,54.9697,916248.0
2022-10-07 09:30:00,58.02,58.14,57.52,57.6,659139.0,54.6869,54.8,54.2156,54.291,659139.0
2022-10-07 10:00:00,57.59,57.7,57.46,57.63,296775.0,54.2816,54.3853,54.1591,54.3193,296775.0
2022-10-07 10:30:00,57.63,57.74,57.55,57.64,298894.0,54.3193,54.423,54.2439,54.3287,298894.0
2022-10-07 11:00:00,57.64,57.72,57.53,57.62,230787.0,54.3287,54.4041,54.2251,54.3099,230787.0
2022-10-07 11:30:00,57.62,57.65,57.48,57.51,217801.0,54.3099,54.3382,54.1779,54.2062,217801.0
2022-10-07 12:00:00,57.5,57.54,57.35,57.38,168359.0,54.1968,54.2345,54.0554,54.0837,168359.0
2022-10-07 12:30:00,57.37,57.41,57.27,57.28,224584.0,54.0743,54.112,53.98,53.9894,224584.0
2022-10-07 13:00:00,57.28,57.35,57.21,57.33,176788.0,53.9894,54.0554,53.9234,54.0365,176788.0
2022-10-07 13:30:00,57.32,57.35,57.24,57.27,232459.0,54.0271,54.0554,53.9517,53.98,232459.0
2022-10-07 14:00:00,57.26,57.34,57.17,57.19,232927.0,53.9706,54.046,53.8857,53.9046,232927.0
2022-10-07 14:30:00,57.18,57.18,57.09,57.15,232974.0,53.8952,53.8952,53.8103,53.8669,232974.0
2022-10-07 15:00:00,57.15,57.23,56.92,56.95,266990.0,53.8669,53.9423,53.6501,53.6784,266990.0
2022-10-07 15:30:00,56.95,57.22,56.88,57.17,1598700.0,53.6784,53.9329,53.6124,53.8857,1598700.0
2022-10-10 09:30:00,57.36,57.7,57.36,57.46,144093.0,54.0648,54.3853,54.0648,54.1591,144093.0
2022-10-10 10:00:00,57.46,57.6,57.34,57.58,125672.0,54.1591,54.291,54.046,54.2722,125672.0
2022-10-10 10:30:00,57.57,57.62,57.3,57.39,122677.0,54.2628,54.3099,54.0083,54.0931,122677.0
2022-10-10 11:00:00,57.39,57.46,57.26,57.39,56358.0,54.0931,54.1591,53.9706,54.0931,56358.0
2022-10-10 11:30:00,57.39,57.47,57.29,57.39,67352.0,54.0931,54.1685,53.9988,54.0931,67352.0
2022-10-10 12:00:00,57.38,57.41,57.18,57.19,35995.0,54.0837,54.112,53.8952,53.9046,35995.0
2022-10-10 12:30:00,57.22,57.25,57.1,57.12,64641.0,53.9329,53.9611,53.8198,53.8386,64641.0
2022-10-10 13:00:00,57.12,57.23,57.09,57.22,99349.0,53.8386,53.9423,53.8103,53.9329,99349.0
2022-10-10 13:30:00,57.22,57.49,57.21,57.41,122613.0,53.9329,54.1874,53.9234,54.112,122613.0
2022-10-10 14:00:00,57.43,57.43,57.32,57.37,67610.0,54.1308,54.1308,54.0271,54.0743,67610.0
2022-10-10 14:30:00,57.38,57.51,57.32,57.34,120139.0,54.0837,54.2062,54.0271,54.046,120139.0
2022-10-10 15:00:00,57.34,57.51,57.26,57.33,137764.0,54.046,54.2062,53.9706,54.0365,137764.0
2022-10-10 15:30:00,57.34,57.46,57.28,57.28,364585.0,54.046,54.1591,53.9894,53.9894,364585.0
2022-10-11 09:30:00,57.19,57.41,57.17,57.38,232858.0,53.9046,54.112,53.8857,54.0837,232858.0
2022-10-11 10:00:00,57.39,57.58,57.33,57.46,62309.0,54.0931,54.2722,54.0365,54.1591,62309.0
2022-10-11 10:30:00,57.44,57.71,57.41,57.61,68008.0,54.1402,54.3947,54.112,54.3005,68008.0
2022-10-11 11:00:00,57.6,57.81,57.59,57.72,80143.0,54.291,54.489,54.2816,54.4041,80143.0
2022-10-11 11:30:00,57.72,57.9,57.66,57.85,299680.0,54.4041,54.5738,54.3476,54.5267,299680.0
2022-10-11 12:00:00,57.84,57.95,57.73,57.9,100582.0,54.5173,54.6209,54.4136,54.5738,100582.0
2022-10-11 12:30:00,57.91,58.06,57.91,58.01,104989.0,54.5832,54.7246,54.5832,54.6775,104989.0
2022-10-11 13:00:00,58.03,58.11,57.94,58.03,139183.0,54.6963,54.7717,54.6115,54.6963,139183.0
2022-10-11 13:30:00,58.03,58.14,57.98,58.1,118623.0,54.6963,54.8,54.6492,54.7623,118623.0
2022-10-11 14:00:00,58.11,58.14,57.99,58.06,124264.0,54.7717,54.8,54.6586,54.7246,124264.0
2022-10-11 14:30:00,58.07,58.14,57.56,57.57,247980.0,54.734,54.8,54.2533,54.2628,247980.0
2022-10-11 15:00:00,57.55,57.61,57.38,57.56,422021.0,54.2439,54.3005,54.0837,54.2533,422021.0
2022-10-11 15:30:00,57.56,57.69,57.49,57.6,362101.0,54.2533,54.3759,54.1874,54.291,362101.0
2022-10-12 09:30:00,57.72,57.76,57.4,57.64,190710.0,54.4041,54.4418,54.1025,54.3287,190710.0
2022-10-12 10:00:00,57.62,57.73,57.55,57.7,134975.0,54.3099,54.4136,54.2439,54.3853,134975.0
2022-10-12 10:30:00,57.7,57.8,57.64,57.64,65532.0,54.3853,54.4795,54.3287,54.3287,65532.0
2022-10-12 11:00:00,57.64,57.71,57.56,57.58,34075.0,54.3287,54.3947,54.2533,54.2722,34075.0
2022-10-12 11:30:00,57.59,57.61,57.49,57.53,42645.0,54.2816,54.3005,54.1874,54.2251,42645.0
2022-10-12 12:00:00,57.52,57.63,57.41,57.43,61676.0,54.2156,54.3193,54.112,54.1308,61676.0
2022-10-12 12:30:00,57.44,57.44,57.31,57.39,35598.0,54.1402,54.1402,54.0177,54.0931,35598.0
2022-10-12 13:00:00,57.39,57.39,57.26,57.29,29282.0,54.0931,54.0931,53.9706,53.9988,29282.0
2022-10-12 13:30:00,57.28,57.28,57.11,57.16,37618.0,53.9894,53.9894,53.8292,53.8763,37618.0
2022-10-12 14:00:00,57.16,57.36,57.11,57.34,167988.0,53.8763,54.0648,53.8292,54.046,167988.0
2022-10-12 14:30:00,57.34,57.38,57.08,57.1,67162.0,54.046,54.0837,53.8009,53.8198,67162.0
2022-10-12 15:00:00,57.11,57.16,57.06,57.08,95839.0,53.8292,53.8763,53.7821,53.8009,95839.0
2022-10-12 15:30:00,57.07,57.14,56.9,56.91,222213.0,53.7915,53.8575,53.6313,53.6407,222213.0
2022-10-13 09:30:00,56.15,56.56,55.99,56.43,453438.0,52.9243,53.3108,52.7735,53.1883,453438.0
2022-10-13 10:00:00,56.43,56.74,56.4,56.52,195063.0,53.1883,53.4804,53.16,53.2731,195063.0
2022-10-13 10:30:00,56.51,56.68,56.43,56.44,257102.0,53.2637,53.4239,53.1883,53.1977,257102.0
2022-10-13 11:00:00,56.45,57.4,56.43,57.25,576403.0,53.2071,54.1025,53.1883,53.9611,576403.0
2022-10-13 11:30:00,57.27,57.83,57.23,57.62,976683.0,53.98,54.5078,53.9423,54.3099,976683.0
2022-10-13 12:00:00,57.66,57.79,57.54,57.57,155570.0,54.3476,54.4701,54.2345,54.2628,155570.0
2022-10-13 12:30:00,57.56,57.92,57.55,57.82,150871.0,54.2533,54.5927,54.2439,54.4984,150871.0
2022-10-13 13:00:00,57.83,58.11,57.8,58.06,205770.0,54.5078,54.7717,54.4795,54.7246,205770.0
2022-10-13 13:30:00,58.09,58.21,58.07,58.19,240356.0,54.7529,54.866,54.734,54.8471,240356.0
2022-10-13 14:00:00,58.18,58.24,58.04,58.07,221947.0,54.8377,54.8943,54.7058,54.734,221947.0
2022-10-13 14:30:00,58.07,58.47,58.07,58.44,137247.0,54.734,55.1111,54.734,55.0828,137247.0
2022-10-13 15:00:00,58.44,58.52,58.33,58.36,303019.0,55.0828,55.1582,54.9791,55.0074,303019.0
2022-10-13 15:30:00,58.35,58.49,58.21,58.36,905884.0,54.998,55.1299,54.866,55.0074,905884.0
2022-10-14 09:30:00,58.77,59.0,58.61,58.72,347845.0,55.3938,55.6106,55.243,55.3467,347845.0
2022-10-14 10:00:00,58.72,58.72,57.83,57.99,318739.0,55.3467,55.3467,54.5078,54.6586,318739.0
2022-10-14 10:30:00,58.0,58.14,57.84,58.0,96205.0,54.6681,54.8,54.5173,54.6681,96205.0
2022-10-14 11:00:00,58.05,58.13,57.71,57.87,186409.0,54.7152,54.7906,54.3947,54.5455,186409.0
2022-10-14 11:30:00,57.86,57.86,57.53,57.54,157702.0,54.5361,54.5361,54.2251,54.2345,157702.0
2022-10-14 12:00:00,57.52,57.7,57.44,57.55,100501.0,54.2156,54.3853,54.1402,54.2439,100501.0
2022-10-14 12:30:00,57.55,57.72,57.49,57.52,91063.0,54.2439,54.4041,54.1874,54.2156,91063.0
2022-10-14 13:00:00,57.52,57.61,57.43,57.57,99364.0,54.2156,54.3005,54.1308,54.2628,99364.0
2022-10-14 13:30:00,57.56,57.65,57.52,57.65,85927.0,54.2533,54.3382,54.2156,54.3382,85927.0
2022-10-14 14:00:00,57.65,57.65,57.43,57.5,115073.0,54.3382,54.3382,54.1308,54.1968,115073.0
2022-10-14 14:30:00,57.48,57.5,57.36,57.42,154792.0,54.1779,54.1968,54.0648,54.1214,154792.0
2022-10-14 15:00:00,57.43,57.56,57.27,57.54,180563.0,54.1308,54.2533,53.98,54.2345,180563.0
2022-10-14 15:30:00,57.54,57.64,57.32,57.43,747590.0,54.2345,54.3287,54.0271,54.1308,747590.0
2022-10-17 09:30:00,58.0,58.45,58.0,58.25,217095.0,54.6681,55.0922,54.6681,54.9037,217095.0
2022-10-17 10:00:00,58.26,58.64,58.24,58.44,108499.0,54.9131,55.2713,54.8943,55.0828,108499.0
2022-10-17 10:30:00,58.42,58.58,58.38,58.49,231582.0,55.0639,55.2147,55.0262,55.1299,231582.0
2022-10-17 11:00:00,58.52,58.54,58.29,58.54,59456.0,55.1582,55.177,54.9414,55.177,59456.0
2022-10-17 11:30:00,58.52,58.59,58.47,58.52,94209.0,55.1582,55.2242,55.1111,55.1582,94209.0
2022-10-17 12:00:00,58.53,58.64,58.45,58.5,144524.0,55.1676,55.2713,55.0922,55.1393,144524.0
2022-10-17 12:30:00,58.5,58.55,58.37,58.42,108858.0,55.1393,55.1865,55.0168,55.0639,108858.0
2022-10-17 13:00:00,58.42,58.51,58.34,58.5,105400.0,55.0639,55.1488,54.9885,55.1393,105400.0
2022-10-17 13:30:00,58.51,58.59,58.51,58.57,65541.0,55.1488,55.2242,55.1488,55.2053,65541.0
2022-10-17 14:00:00,58.57,58.64,58.33,58.37,218117.0,55.2053,55.2713,54.9791,55.0168,218117.0
2022-10-17 14:30:00,58.37,58.47,58.36,58.42,51482.0,55.0168,55.1111,55.0074,55.0639,51482.0
2022-10-17 15:00:00,58.42,58.47,58.36,58.41,75600.0,55.0639,55.1111,55.0074,55.0545,75600.0
2022-10-17 15:30:00,58.42,58.54,58.39,58.45,322065.0,55.0639,55.177,55.0357,55.0922,322065.0
2022-10-18 09:30:00,59.28,59.56,59.22,59.37,353334.0,55.8745,56.1384,55.818,55.9594,353334.0
2022-10-18 10:00:00,59.38,59.53,59.18,59.24,80713.0,55.9688,56.1102,55.7803,55.8368,80713.0
2022-10-18 10:30:00,59.25,59.34,59.18,59.18,51572.0,55.8463,55.9311,55.7803,55.7803,51572.0
2022-10-18 11:00:00,59.17,59.22,58.88,58.95,80044.0,55.7708,55.818,55.4975,55.5635,80044.0
2022-10-18 11:30:00,58.97,58.98,58.86,58.92,85446.0,55.5823,55.5918,55.4787,55.5352,85446.0
2022-10-18 12:00:00,58.93,59.09,58.88,59.02,147860.0,55.5446,55.6954,55.4975,55.6295,147860.0
2022-10-18 12:30:00,59.02,59.21,59.0,59.1,50784.0,55.6295,55.8085,55.6106,55.7049,50784.0
2022-10-18 13:00:00,59.1,59.19,58.95,59.19,72571.0,55.7049,55.7897,55.5635,55.7897,72571.0
2022-10-18 13:30:00,59.17,59.33,59.17,59.3,46159.0,55.7708,55.9217,55.7708,55.8934,46159.0
2022-10-18 14:00:00,59.32,59.35,59.18,59.3,59052.0,55.9122,55.9405,55.7803,55.8934,59052.0
2022-10-18 14:30:00,59.3,59.31,58.96,59.08,142574.0,55.8934,55.9028,55.5729,55.686,142574.0
2022-10-18 15:00:00,59.09,59.11,58.96,59.07,119402.0,55.6954,55.7143,55.5729,55.6766,119402.0
2022-10-18 15:30:00,59.04,59.26,59.03,59.26,321453.0,55.6483,55.8557,55.6389,55.8557,321453.0
2022-10-19 09:30:00,58.91,59.07,58.82,58.91,117670.0,55.5258,55.6766,55.441,55.5258,117670.0
2022-10-19 10:00:00,58.91,59.15,58.86,59.13,75519.0,55.5258,55.752,55.4787,55.7331,75519.0
2022-10-19 10:30:00,59.14,59.15,58.94,58.98,36238.0,55.7426,55.752,55.5541,55.5918,36238.0
2022-10-19 11:00:00,58.97,58.99,58.8,58.82,39739.0,55.5823,55.6012,55.4221,55.441,39739.0
2022-10-19 11:30:00,58.81,58.9,58.71,58.81,42533.0,55.4315,55.5164,55.3373,55.4315,42533.0
2022-10-19 12:00:00,58.8,58.8,58.61,58.64,20040.0,55.4221,55.4221,55.243,55.2713,20040.0
2022-10-19 12:30:00,58.63,58.69,58.45,58.48,61647.0,55.2619,55.3184,55.0922,55.1205,61647.0
2022-10-19 13:00:00,58.47,58.52,58.29,58.45,56395.0,55.1111,55.1582,54.9414,55.0922,56395.0
2022-10-19 13:30:00,58.42,58.52,58.39,58.52,32977.0,55.0639,55.1582,55.0357,55.1582,32977.0
2022-10-19 14:00:00,58.52,58.71,58.48,58.64,69699.0,55.1582,55.3373,55.1205,55.2713,69699.0
2022-10-19 14:30:00,58.64,58.67,58.55,58.58,40195.0,55.2713,55.2996,55.1865,55.2147,40195.0
2022-10-19 15:00:00,58.59,58.8,58.59,58.66,58617.0,55.2242,55.4221,55.2242,55.2901,58617.0
2022-10-19 15:30:00,58.67,58.72,58.62,58.7,383426.0,55.2996,55.3467,55.2524,55.3278,383426.0
2022-10-20 09:30:00,58.7,58.73,58.33,58.5,242702.0,55.3278,55.3561,54.9791,55.1393,242702.0
2022-10-20 10:00:00,58.51,58.78,58.5,58.67,105254.0,55.1488,55.4033,55.1393,55.2996,105254.0
2022-10-20 10:30:00,58.67,58.69,58.41,58.49,86850.0,55.2996,55.3184,55.0545,55.1299,86850.0
2022-10-20 11:00:00,58.49,58.51,58.26,58.31,238092.0,55.1299,55.1488,54.9131,54.9603,238092.0
2022-10-20 11:30:00,58.3,58.47,58.28,58.29,75921.0,54.9508,55.1111,54.932,54.9414,75921.0
2022-10-20 12:00:00,58.29,58.31,58.12,58.16,127970.0,54.9414,54.9603,54.7812,54.8189,127970.0
2022-10-20 12:30:00,58.15,58.16,58.06,58.13,77365.0,54.8094,54.8189,54.7246,54.7906,77365.0
2022-10-20 13:00:00,58.12,58.12,57.96,58.11,91591.0,54.7812,54.7812,54.6304,54.7717,91591.0
2022-10-20 13:30:00,58.11,58.12,57.92,57.99,116404.0,54.7717,54.7812,54.5927,54.6586,116404.0
2022-10-20 14:00:00,57.99,58.0,57.8,57.82,81139.0,54.6586,54.6681,54.4795,54.4984,81139.0
2022-10-20 14:30:00,57.79,57.97,57.79,57.91,67555.0,54.4701,54.6398,54.4701,54.5832,67555.0
2022-10-20 15:00:00,57.91,58.01,57.74,57.8,121256.0,54.5832,54.6775,54.423,54.4795,121256.0
2022-10-20 15:30:00,57.78,58.03,57.74,57.87,417631.0,54.4607,54.6963,54.423,54.5455,417631.0
2022-10-21 09:30:00,57.97,58.41,57.62,58.41,328607.0,54.6398,55.0545,54.3099,55.0545,328607.0
2022-10-21 10:00:00,58.41,58.48,58.11,58.11,137222.0,55.0545,55.1205,54.7717,54.7717,137222.0
2022-10-21 10:30:00,58.1,58.23,57.99,57.99,181415.0,54.7623,54.8848,54.6586,54.6586,181415.0
2022-10-21 11:00:00,57.98,58.22,57.92,58.2,115672.0,54.6492,54.8754,54.5927,54.8566,115672.0
2022-10-21 11:30:00,58.2,58.38,58.15,58.37,330536.0,54.8566,55.0262,54.8094,55.0168,330536.0
2022-10-21 12:00:00,58.4,58.55,58.34,58.35,151632.0,55.0451,55.1865,54.9885,54.998,151632.0
2022-10-21 12:30:00,58.36,58.69,58.34,58.62,62854.0,55.0074,55.3184,54.9885,55.2524,62854.0
2022-10-21 13:00:00,58.63,58.69,58.52,58.62,60504.0,55.2619,55.3184,55.1582,55.2524,60504.0
2022-10-21 13:30:00,58.62,58.76,58.62,58.73,62544.0,55.2524,55.3844,55.2524,55.3561,62544.0
2022-10-21 14:00:00,58.74,58.84,58.64,58.7,287061.0,55.3655,55.4598,55.2713,55.3278,287061.0
2022-10-21 14:30:00,58.72,58.78,58.65,58.76,95248.0,55.3467,55.4033,55.2807,55.3844,95248.0
2022-10-21 15:00:00,58.77,58.96,58.76,58.95,141475.0,55.3938,55.5729,55.3844,55.5635,141475.0
2022-10-21 15:30:00,58.94,58.96,58.75,58.81,331344.0,55.5541,55.5729,55.375,55.4315,331344.0
2022-10-24 09:30:00,59.1,59.66,59.1,59.5,353294.0,55.8124,56.3412,55.8124,56.1901,353294.0
2022-10-24 10:00:00,59.48,59.49,58.88,59.07,122307.0,56.1712,56.1807,55.6046,55.7841,122307.0
2022-10-24 10:30:00,59.08,59.2,58.97,59.15,98527.0,55.7935,55.9068,55.6896,55.8596,98527.0
2022-10-24 11:00:00,59.15,59.24,59.06,59.18,77095.0,55.8596,55.9446,55.7746,55.8879,77095.0
2022-10-24 11:30:00,59.17,59.36,59.12,59.33,85301.0,55.8785,56.0579,55.8313,56.0296,85301.0
2022-10-24 12:00:00,59.33,59.36,59.21,59.31,83507.0,56.0296,56.0579,55.9163,56.0107,83507.0
2022-10-24 12:30:00,59.31,59.34,59.18,59.18,47913.0,56.0107,56.039,55.8879,55.8879,47913.0
2022-10-24 13:00:00,59.18,59.21,59.07,59.16,79680.0,55.8879,55.9163,55.7841,55.869,79680.0
2022-10-24 13:30:00,59.15,59.2,59.13,59.18,45672.0,55.8596,55.9068,55.8407,55.8879,45672.0
2022-10-24 14:00:00,59.18,59.29,59.18,59.28,37479.0,55.8879,55.9918,55.8879,55.9824,37479.0
2022-10-24 14:30:00,59.27,59.53,59.27,59.5,39400.0,55.9729,56.2185,55.9729,56.1901,39400.0
2022-10-24 15:00:00,59.5,59.52,59.44,59.47,61239.0,56.1901,56.209,56.1335,56.1618,61239.0
2022-10-24 15:30:00,59.45,59.46,59.29,59.38,318875.0,56.1429,56.1524,55.9918,56.0768,318875.0
2022-10-25 09:30:00,59.27,59.65,59.25,59.65,189909.0,55.9729,56.3318,55.954,56.3318,189909.0
2022-10-25 10:00:00,59.66,59.73,59.49,59.72,81173.0,56.3412,56.4073,56.1807,56.3979,81173.0
2022-10-25 10:30:00,59.72,59.87,59.67,59.72,116842.0,56.3979,56.5396,56.3507,56.3979,116842.0
2022-10-25 11:00:00,59.72,59.87,59.67,59.83,84817.0,56.3979,56.5396,56.3507,56.5018,84817.0
2022-10-25 11:30:00,59.83,59.94,59.81,59.87,47925.0,56.5018,56.6057,56.4829,56.5396,47925.0
2022-10-25 12:00:00,59.87,60.0,59.83,59.92,125278.0,56.5396,56.6623,56.5018,56.5868,125278.0
2022-10-25 12:30:00,59.92,59.98,59.87,59.88,165882.0,56.5868,56.6434,56.5396,56.549,165882.0
2022-10-25 13:00:00,59.88,59.95,59.83,59.92,65052.0,56.549,56.6151,56.5018,56.5868,65052.0
2022-10-25 13:30:00,59.93,60.0,59.85,59.89,84725.0,56.5962,56.6623,56.5207,56.5584,84725.0
2022-10-25 14:00:00,59.9,60.01,59.89,59.97,91242.0,56.5679,56.6718,56.5584,56.634,91242.0
2022-10-25 14:30:00,59.97,60.03,59.9,59.93,83260.0,56.634,56.6907,56.5679,56.5962,83260.0
2022-10-25 15:00:00,59.93,60.08,59.91,60.07,65991.0,56.5962,56.7379,56.5773,56.7284,65991.0
2022-10-25 15:30:00,60.08,60.17,60.06,60.11,208329.0,56.7379,56.8229,56.719,56.7662,208329.0
2022-10-26 09:30:00,60.36,60.64,59.94,60.01,306551.0,57.0023,57.2667,56.6057,56.6718,306551.0
2022-10-26 10:00:00,60.03,60.45,60.01,60.4,240344.0,56.6907,57.0873,56.6718,57.0401,240344.0
2022-10-26 10:30:00,60.39,60.4,60.21,60.28,91394.0,57.0306,57.0401,56.8606,56.9267,91394.0
2022-10-26 11:00:00,60.28,60.47,60.28,60.37,72677.0,56.9267,57.1062,56.9267,57.0117,72677.0
2022-10-26 11:30:00,60.38,60.53,60.38,60.51,48889.0,57.0212,57.1628,57.0212,57.1439,48889.0
2022-10-26 12:00:00,60.51,60.59,60.42,60.43,57720.0,57.1439,57.2195,57.059,57.0684,57720.0
2022-10-26 12:30:00,60.43,60.5,60.27,60.3,46968.0,57.0684,57.1345,56.9173,56.9456,46968.0
2022-10-26 13:00:00,60.31,60.42,60.26,60.38,93521.0,56.9551,57.059,56.9079,57.0212,93521.0
2022-10-26 13:30:00,60.38,60.4,60.31,60.34,42806.0,57.0212,57.0401,56.9551,56.9834,42806.0
2022-10-26 14:00:00,60.35,60.41,60.23,60.23,61924.0,56.9929,57.0495,56.8795,56.8795,61924.0
2022-10-26 14:30:00,60.23,60.27,60.15,60.18,58511.0,56.8795,56.9173,56.804,56.8323,58511.0
2022-10-26 15:00:00,60.17,60.24,60.1,60.2,62964.0,56.8229,56.889,56.7568,56.8512,62964.0
2022-10-26 15:30:00,60.2,60.33,60.16,60.2,432125.0,56.8512,56.974,56.8134,56.8512,432125.0
2022-10-27 09:30:00,60.48,60.83,60.45,60.77,236614.0,57.1156,57.4461,57.0873,57.3895,236614.0
2022-10-27 10:00:00,60.76,60.99,60.7,60.98,96009.0,57.38,57.5972,57.3234,57.5878,96009.0
2022-10-27 10:30:00,61.0,61.05,60.75,60.75,58418.0,57.6067,57.6539,57.3706,57.3706,58418.0
2022-10-27 11:00:00,60.74,60.78,60.64,60.73,49955.0,57.3612,57.3989,57.2667,57.3517,49955.0
2022-10-27 11:30:00,60.72,60.76,60.5,60.6,94996.0,57.3423,57.38,57.1345,57.2289,94996.0
2022-10-27 12:00:00,60.6,60.71,60.48,60.48,88246.0,57.2289,57.3328,57.1156,57.1156,88246.0
2022-10-27 12:30:00,60.48,60.69,60.48,60.69,30938.0,57.1156,57.3139,57.1156,57.3139,30938.0
2022-10-27 13:00:00,60.69,60.84,60.66,60.71,142233.0,57.3139,57.4556,57.2856,57.3328,142233.0
2022-10-27 13:30:00,60.71,60.71,60.57,60.57,34470.0,57.3328,57.3328,57.2006,57.2006,34470.0
2022-10-27 14:00:00,60.58,60.64,60.54,60.6,34940.0,57.2101,57.2667,57.1723,57.2289,34940.0
2022-10-27 14:30:00,60.59,60.62,60.51,60.54,46391.0,57.2195,57.2478,57.1439,57.1723,46391.0
2022-10-27 15:00:00,60.54,60.64,60.49,60.64,105036.0,57.1723,57.2667,57.1251,57.2667,105036.0
2022-10-27 15:30:00,60.63,60.73,60.41,60.51,354501.0,57.2573,57.3517,57.0495,57.1439,354501.0
2022-10-28 09:30:00,60.61,61.19,60.61,61.12,407855.0,57.2384,57.7861,57.2384,57.72,407855.0
2022-10-28 10:00:00,61.14,61.37,60.99,61.34,173178.0,57.7389,57.9561,57.5972,57.9278,173178.0
2022-10-28 10:30:00,61.37,61.56,61.37,61.51,103019.0,57.9561,58.1355,57.9561,58.0883,103019.0
2022-10-28 11:00:00,61.52,61.54,61.39,61.42,80968.0,58.0978,58.1167,57.975,58.0033,80968.0
2022-10-28 11:30:00,61.43,61.55,61.37,61.5,27916.0,58.0128,58.1261,57.9561,58.0789,27916.0
2022-10-28 12:00:00,61.5,61.66,61.42,61.62,59795.0,58.0789,58.23,58.0033,58.1922,59795.0
2022-10-28 12:30:00,61.63,61.68,61.56,61.65,73609.0,58.2016,58.2489,58.1355,58.2205,73609.0
2022-10-28 13:00:00,61.67,61.67,61.62,61.65,151281.0,58.2394,58.2394,58.1922,58.2205,151281.0
2022-10-28 13:30:00,61.65,61.75,61.65,61.68,151715.0,58.2205,58.315,58.2205,58.2489,151715.0
2022-10-28 14:00:00,61.67,61.75,61.64,61.72,51940.0,58.2394,58.315,58.2111,58.2866,51940.0
2022-10-28 14:30:00,61.72,61.88,61.71,61.87,70180.0,58.2866,58.4377,58.2772,58.4283,70180.0
2022-10-28 15:00:00,61.88,61.97,61.87,61.96,87013.0,58.4377,58.5227,58.4283,58.5133,87013.0
2022-10-28 15:30:00,61.94,62.07,61.92,62.0,785177.0,58.4944,58.6172,58.4755,58.5511,785177.0
2022-10-31 09:30:00,61.74,61.83,61.59,61.59,165359.0,58.3055,58.3905,58.1639,58.1639,165359.0
2022-10-31 10:00:00,61.59,61.85,61.54,61.72,85986.0,58.1639,58.4094,58.1167,58.2866,85986.0
2022-10-31 10:30:00,61.72,61.81,61.69,61.73,76794.0,58.2866,58.3716,58.2583,58.2961,76794.0
2022-10-31 11:00:00,61.77,62.01,61.77,61.97,68408.0,58.3339,58.5605,58.3339,58.5227,68408.0
2022-10-31 11:30:00,61.95,62.07,61.84,61.89,222149.0,58.5038,58.6172,58.4,58.4472,222149.0
2022-10-31 12:00:00,61.87,61.97,61.82,61.82,42953.0,58.4283,58.5227,58.3811,58.3811,42953.0
2022-10-31 12:30:00,61.81,61.81,61.67,61.73,32983.0,58.3716,58.3716,58.2394,58.2961,32983.0
2022-10-31 13:00:00,61.72,61.83,61.68,61.83,27454.0,58.2866,58.3905,58.2489,58.3905,27454.0
2022-10-31 13:30:00,61.82,61.83,61.72,61.77,143602.0,58.3811,58.3905,58.2866,58.3339,143602.0
2022-10-31 14:00:00,61.77,61.82,61.72,61.73,45380.0,58.3339,58.3811,58.2866,58.2961,45380.0
2022-10-31 14:30:00,61.71,61.82,61.69,61.79,282639.0,58.2772,58.3811,58.2583,58.3527,282639.0
2022-10-31 15:00:00,61.71,61.73,61.54,61.73,137723.0,58.2772,58.2961,58.1167,58.2961,137723.0
2022-10-31 15:30:00,61.71,61.84,61.69,61.72,301470.0,58.2772,58.4,58.2583,58.2866,301470.0
2022-11-01 09:30:00,62.04,62.05,61.72,61.8,256504.0,58.5888,58.5983,58.2866,58.3622,256504.0
2022-11-01 10:00:00,61.81,61.85,61.58,61.71,219787.0,58.3716,58.4094,58.1544,58.2772,219787.0
2022-11-01 10:30:00,61.72,61.84,61.5,61.55,72585.0,58.2866,58.4,58.0789,58.1261,72585.0
2022-11-01 11:00:00,61.53,61.59,61.44,61.58,61453.0,58.1072,58.1639,58.0222,58.1544,61453.0
2022-11-01 11:30:00,61.57,61.72,61.51,61.7,455181.0,58.145,58.2866,58.0883,58.2678,455181.0
2022-11-01 12:00:00,61.69,61.89,61.68,61.73,62330.0,58.2583,58.4472,58.2489,58.2961,62330.0
2022-11-01 12:30:00,61.73,61.78,61.67,61.73,36118.0,58.2961,58.3433,58.2394,58.2961,36118.0
2022-11-01 13:00:00,61.71,61.82,61.69,61.78,31945.0,58.2772,58.3811,58.2583,58.3433,31945.0
2022-11-01 13:30:00,61.78,61.82,61.73,61.82,38509.0,58.3433,58.3811,58.2961,58.3811,38509.0
2022-11-01 14:00:00,61.83,61.85,61.72,61.76,189032.0,58.3905,58.4094,58.2866,58.3244,189032.0
2022-11-01 14:30:00,61.78,61.81,61.64,61.77,121585.0,58.3433,58.3716,58.2111,58.3339,121585.0
2022-11-01 15:00:00,61.74,61.83,61.72,61.73,68351.0,58.3055,58.3905,58.2866,58.2961,68351.0
2022-11-01 15:30:00,61.74,61.85,61.71,61.74,270990.0,58.3055,58.4094,58.2772,58.3055,270990.0
2022-11-02 09:30:00,61.65,61.65,61.36,61.48,190922.0,58.2205,58.2205,57.9467,58.06,190922.0
2022-11-02 10:00:00,61.47,61.61,61.44,61.56,67283.0,58.0505,58.1828,58.0222,58.1355,67283.0
2022-11-02 10:30:00,61.56,61.7,61.5,61.64,47834.0,58.1355,58.2678,58.0789,58.2111,47834.0
2022-11-02 11:00:00,61.65,61.77,61.65,61.73,37537.0,58.2205,58.3339,58.2205,58.2961,37537.0
2022-11-02 11:30:00,61.73,61.82,61.67,61.77,39245.0,58.2961,58.3811,58.2394,58.3339,39245.0
2022-11-02 12:00:00,61.74,61.78,61.7,61.72,20603.0,58.3055,58.3433,58.2678,58.2866,20603.0
2022-11-02 12:30:00,61.72,61.85,61.7,61.84,75334.0,58.2866,58.4094,58.2678,58.4,75334.0
2022-11-02 13:00:00,61.83,61.85,61.76,61.8,120925.0,58.3905,58.4094,58.3244,58.3622,120925.0
2022-11-02 13:30:00,61.8,62.04,61.8,61.96,32806.0,58.3622,58.5888,58.3622,58.5133,32806.0
2022-11-02 14:00:00,61.98,62.45,61.83,62.39,352128.0,58.5322,58.976,58.3905,58.9194,352128.0
2022-11-02 14:30:00,62.4,62.49,61.33,61.53,859696.0,58.9288,59.0138,57.9183,58.1072,859696.0
2022-11-02 15:00:00,61.51,61.87,61.04,61.18,293958.0,58.0883,58.4283,57.6445,57.7767,293958.0
2022-11-02 15:30:00,61.17,61.22,60.91,60.93,406359.0,57.7672,57.8145,57.5217,57.5406,406359.0
2022-11-03 09:30:00,60.49,60.58,60.2,60.3,302882.0,57.1251,57.2101,56.8512,56.9456,302882.0
2022-11-03 10:00:00,60.3,60.75,60.3,60.69,218541.0,56.9456,57.3706,56.9456,57.3139,218541.0
2022-11-03 10:30:00,60.69,60.79,60.53,60.78,192302.0,57.3139,57.4084,57.1628,57.3989,192302.0
2022-11-03 11:00:00,60.78,60.8,60.67,60.71,167720.0,57.3989,57.4178,57.295,57.3328,167720.0
2022-11-03 11:30:00,60.71,60.85,60.63,60.83,138800.0,57.3328,57.465,57.2573,57.4461,138800.0
2022-11-03 12:00:00,60.83,61.05,60.81,60.94,103438.0,57.4461,57.6539,57.4273,57.55,103438.0
2022-11-03 12:30:00,60.94,61.08,60.87,61.04,84629.0,57.55,57.6822,57.4839,57.6445,84629.0
2022-11-03 13:00:00,61.04,61.06,60.95,61.02,92861.0,57.6445,57.6634,57.5595,57.6256,92861.0
2022-11-03 13:30:00,61.03,61.05,60.96,61.0,130787.0,57.635,57.6539,57.5689,57.6067,130787.0
2022-11-03 14:00:00,61.0,61.17,60.93,61.17,133153.0,57.6067,57.7672,57.5406,57.7672,133153.0
2022-11-03 14:30:00,61.17,61.21,61.11,61.18,141992.0,57.7672,57.805,57.7106,57.7767,141992.0
2022-11-03 15:00:00,61.17,61.18,61.04,61.08,359691.0,57.7672,57.7767,57.6445,57.6822,359691.0
2022-11-03 15:30:00,61.09,61.13,60.8,60.83,493694.0,57.6917,57.7295,57.4178,57.4461,493694.0
2022-11-04 09:30:00,61.2,61.3,60.88,61.15,239680.0,57.7956,57.89,57.4934,57.7483,239680.0
2022-11-04 10:00:00,61.18,61.51,61.18,61.46,141457.0,57.7767,58.0883,57.7767,58.0411,141457.0
2022-11-04 10:30:00,61.46,61.65,61.37,61.38,110484.0,58.0411,58.2205,57.9561,57.9656,110484.0
2022-11-04 11:00:00,61.41,61.58,61.11,61.11,87474.0,57.9939,58.1544,57.7106,57.7106,87474.0
2022-11-04 11:30:00,61.12,61.22,60.6,60.62,110279.0,57.72,57.8145,57.2289,57.2478,110279.0
2022-11-04 12:00:00,60.62,60.84,60.52,60.81,82111.0,57.2478,57.4556,57.1534,57.4273,82111.0
2022-11-04 12:30:00,60.8,60.8,60.56,60.67,66406.0,57.4178,57.4178,57.1912,57.295,66406.0
2022-11-04 13:00:00,60.67,60.75,60.52,60.65,118907.0,57.295,57.3706,57.1534,57.2762,118907.0
2022-11-04 13:30:00,60.66,60.72,60.59,60.66,121520.0,57.2856,57.3423,57.2195,57.2856,121520.0
2022-11-04 14:00:00,60.66,60.89,60.62,60.87,123784.0,57.2856,57.5028,57.2478,57.4839,123784.0
2022-11-04 14:30:00,60.87,61.12,60.82,61.1,96259.0,57.4839,57.72,57.4367,57.7011,96259.0
2022-11-04 15:00:00,61.1,61.19,61.02,61.11,124947.0,57.7011,57.7861,57.6256,57.7106,124947.0
2022-11-04 15:30:00,61.11,61.41,61.04,61.38,355679.0,57.7106,57.9939,57.6445,57.9656,355679.0
2022-11-07 09:30:00,61.48,61.59,61.27,61.3,240446.0,58.06,58.1639,57.8617,57.89,240446.0
2022-11-07 10:00:00,61.31,61.46,61.21,61.23,123268.0,57.8994,58.0411,57.805,57.8239,123268.0
2022-11-07 10:30:00,61.25,61.36,61.17,61.26,71664.0,57.8428,57.9467,57.7672,57.8522,71664.0
2022-11-07 11:00:00,61.25,61.29,61.16,61.22,119690.0,57.8428,57.8806,57.7578,57.8145,119690.0
2022-11-07 11:30:00,61.22,61.24,60.99,61.0,68355.0,57.8145,57.8333,57.5972,57.6067,68355.0
2022-11-07 12:00:00,61.01,61.04,60.93,61.02,50592.0,57.6161,57.6445,57.5406,57.6256,50592.0
2022-11-07 12:30:00,61.04,61.07,60.97,61.06,52175.0,57.6445,57.6728,57.5784,57.6634,52175.0
2022-11-07 13:00:00,61.07,61.16,61.02,61.05,44011.0,57.6728,57.7578,57.6256,57.6539,44011.0
2022-11-07 13:30:00,61.06,61.15,60.99,61.14,54878.0,57.6634,57.7483,57.5972,57.7389,54878.0
2022-11-07 14:00:00,61.14,61.29,61.14,61.27,89007.0,57.7389,57.8806,57.7389,57.8617,89007.0
2022-11-07 14:30:00,61.28,61.35,61.24,61.3,100165.0,57.8711,57.9372,57.8333,57.89,100165.0
2022-11-07 15:00:00,61.31,61.42,61.29,61.42,83884.0,57.8994,58.0033,57.8806,58.0033,83884.0
2022-11-07 15:30:00,61.41,61.46,61.31,61.38,487046.0,57.9939,58.0411,57.8994,57.9656,487046.0
2022-11-08 09:30:00,61.48,61.57,61.29,61.44,176751.0,58.06,58.145,57.8806,58.0222,176751.0
2022-11-08 10:00:00,61.45,61.83,61.44,61.82,125687.0,58.0317,58.3905,58.0222,58.3811,125687.0
2022-11-08 10:30:00,61.84,62.06,61.82,61.97,63559.0,58.4,58.6077,58.3811,58.5227,63559.0
2022-11-08 11:00:00,61.98,61.99,61.9,61.97,84081.0,58.5322,58.5416,58.4566,58.5227,84081.0
2022-11-08 11:30:00,61.95,62.07,61.95,61.99,77423.0,58.5038,58.6172,58.5038,58.5416,77423.0
2022-11-08 12:00:00,61.98,61.99,61.9,61.94,26720.0,58.5322,58.5416,58.4566,58.4944,26720.0
2022-11-08 12:30:00,61.95,62.04,61.88,62.04,77234.0,58.5038,58.5888,58.4377,58.5888,77234.0
2022-11-08 13:00:00,62.04,62.11,61.71,61.72,44864.0,58.5888,58.6549,58.2772,58.2866,44864.0
2022-11-08 13:30:00,61.7,61.83,61.6,61.65,38034.0,58.2678,58.3905,58.1733,58.2205,38034.0
2022-11-08 14:00:00,61.64,61.69,61.3,61.3,130286.0,58.2111,58.2583,57.89,57.89,130286.0
2022-11-08 14:30:00,61.29,61.73,61.25,61.65,107075.0,57.8806,58.2961,57.8428,58.2205,107075.0
2022-11-08 15:00:00,61.64,61.87,61.64,61.85,98782.0,58.2111,58.4283,58.2111,58.4094,98782.0
2022-11-08 15:30:00,61.86,62.01,61.72,61.76,479786.0,58.4189,58.5605,58.2866,58.3244,479786.0
2022-11-09 09:30:00,61.54,61.7,61.52,61.59,219713.0,58.1167,58.2678,58.0978,58.1639,219713.0
2022-11-09 10:00:00,61.58,61.97,61.58,61.76,94828.0,58.1544,58.5227,58.1544,58.3244,94828.0
2022-11-09 10:30:00,61.75,61.81,61.57,61.69,106872.0,58.315,58.3716,58.145,58.2583,106872.0
2022-11-09 11:00:00,61.69,61.91,61.69,61.87,40811.0,58.2583,58.4661,58.2583,58.4283,40811.0
2022-11-09 11:30:00,61.85,61.96,61.79,61.82,28881.0,58.4094,58.5133,58.3527,58.3811,28881.0
2022-11-09 12:00:00,61.81,61.87,61.76,61.81,17561.0,58.3716,58.4283,58.3244,58.3716,17561.0
2022-11-09 12:30:00,61.8,61.86,61.7,61.8,47115.0,58.3622,58.4189,58.2678,58.3622,47115.0
2022-11-09 13:00:00,61.79,61.81,61.61,61.64,121915.0,58.3527,58.3716,58.1828,58.2111,121915.0
2022-11-09 13:30:00,61.63,61.63,61.44,61.54,50931.0,58.2016,58.2016,58.0222,58.1167,50931.0
2022-11-09 14:00:00,61.54,61.61,61.47,61.54,51372.0,58.1167,58.1828,58.0505,58.1167,51372.0
2022-11-09 14:30:00,61.5,61.5,61.3,61.33,90825.0,58.0789,58.0789,57.89,57.9183,90825.0
2022-11-09 15:00:00,61.32,61.47,61.28,61.32,83481.0,57.9089,58.0505,57.8711,57.9089,83481.0
2022-11-09 15:30:00,61.32,61.32,61.09,61.18,301042.0,57.9089,57.9089,57.6917,57.7767,301042.0
2022-11-10 09:30:00,62.64,62.72,62.03,62.52,340097.0,59.1555,59.231,58.5794,59.0421,340097.0
2022-11-10 10:00:00,62.55,62.6,62.29,62.51,172930.0,59.0705,59.1177,58.8249,59.0327,172930.0
2022-11-10 10:30:00,62.52,62.7,62.38,62.65,227596.0,59.0421,59.2121,58.9099,59.1649,227596.0
2022-11-10 11:00:00,62.65,62.69,62.49,62.68,144122.0,59.1649,59.2027,59.0138,59.1932,144122.0
2022-11-10 11:30:00,62.68,62.79,62.63,62.7,80703.0,59.1932,59.2971,59.146,59.2121,80703.0
2022-11-10 12:00:00,62.71,62.71,62.41,62.42,167932.0,59.2216,59.2216,58.9383,58.9477,167932.0
2022-11-10 12:30:00,62.42,62.42,62.14,62.2,57563.0,58.9477,58.9477,58.6833,58.7399,57563.0
2022-11-10 13:00:00,62.21,62.41,62.21,62.41,110920.0,58.7494,58.9383,58.7494,58.9383,110920.0
2022-11-10 13:30:00,62.41,62.57,62.37,62.52,53817.0,58.9383,59.0894,58.9005,59.0421,53817.0
2022-11-10 14:00:00,62.53,62.64,62.47,62.58,48300.0,59.0516,59.1555,58.9949,59.0988,48300.0
2022-11-10 14:30:00,62.58,62.66,62.51,62.66,98950.0,59.0988,59.1743,59.0327,59.1743,98950.0
2022-11-10 15:00:00,62.66,62.86,62.64,62.85,235560.0,59.1743,59.3632,59.1555,59.3538,235560.0
2022-11-10 15:30:00,62.85,63.1,62.79,62.98,918103.0,59.3538,59.5899,59.2971,59.4765,918103.0
2022-11-11 09:30:00,63.07,63.08,62.34,62.51,222608.0,59.5615,59.571,58.8722,59.0327,222608.0
2022-11-11 10:00:00,62.5,62.53,62.22,62.27,204410.0,59.0233,59.0516,58.7588,58.806,204410.0
2022-11-11 10:30:00,62.22,62.25,61.92,61.93,84923.0,58.7588,58.7872,58.4755,58.485,84923.0
2022-11-11 11:00:00,61.94,62.08,61.83,61.96,92780.0,58.4944,58.6266,58.3905,58.5133,92780.0
2022-11-11 11:30:00,61.96,62.09,61.95,61.98,56659.0,58.5133,58.6361,58.5038,58.5322,56659.0
2022-11-11 12:00:00,61.95,62.07,61.91,62.03,70166.0,58.5038,58.6172,58.4661,58.5794,70166.0
2022-11-11 12:30:00,62.04,62.07,61.9,61.92,33408.0,58.5888,58.6172,58.4566,58.4755,33408.0
2022-11-11 13:00:00,61.92,62.03,61.92,61.96,16282.0,58.4755,58.5794,58.4755,58.5133,16282.0
2022-11-11 13:30:00,61.98,62.16,61.92,62.12,22554.0,58.5322,58.7022,58.4755,58.6644,22554.0
2022-11-11 14:00:00,62.12,62.25,62.07,62.25,62741.0,58.6644,58.7872,58.6172,58.7872,62741.0
2022-11-11 14:30:00,62.24,62.28,62.19,62.26,63827.0,58.7777,58.8155,58.7305,58.7966,63827.0
2022-11-11 15:00:00,62.27,62.35,62.12,62.33,257233.0,58.806,58.8816,58.6644,58.8627,257233.0
2022-11-11 15:30:00,62.33,62.44,62.25,62.31,466068.0,58.8627,58.9666,58.7872,58.8438,466068.0
2022-11-14 09:30:00,62.28,62.59,62.28,62.53,273368.0,58.8155,59.1082,58.8155,59.0516,273368.0
2022-11-14 10:00:00,62.56,62.8,62.5,62.68,291741.0,59.0799,59.3066,59.0233,59.1932,291741.0
2022-11-14 10:30:00,62.67,62.76,62.64,62.69,50497.0,59.1838,59.2688,59.1555,59.2027,50497.0
2022-11-14 11:00:00,62.7,62.7,62.41,62.43,37709.0,59.2121,59.2121,58.9383,58.9571,37709.0
2022-11-14 11:30:00,62.42,62.61,62.4,62.51,127745.0,58.9477,59.1271,58.9288,59.0327,127745.0
2022-11-14 12:00:00,62.53,62.64,62.51,62.63,38256.0,59.0516,59.1555,59.0327,59.146,38256.0
2022-11-14 12:30:00,62.63,62.72,62.6,62.69,53416.0,59.146,59.231,59.1177,59.2027,53416.0
2022-11-14 13:00:00,62.68,62.79,62.61,62.77,43505.0,59.1932,59.2971,59.1271,59.2782,43505.0
2022-11-14 13:30:00,62.75,62.79,62.68,62.71,46167.0,59.2593,59.2971,59.1932,59.2216,46167.0
2022-11-14 14:00:00,62.71,62.71,62.5,62.56,61853.0,59.2216,59.2216,59.0233,59.0799,61853.0
2022-11-14 14:30:00,62.57,62.58,62.42,62.44,53559.0,59.0894,59.0988,58.9477,58.9666,53559.0
2022-11-14 15:00:00,62.43,62.51,62.28,62.34,371876.0,58.9571,59.0327,58.8155,58.8722,371876.0
2022-11-14 15:30:00,62.32,62.34,61.89,61.91,622386.0,58.8533,58.8722,58.4472,58.4661,622386.0
2022-11-15 09:30:00,62.36,62.61,62.36,62.47,190375.0,58.891,59.1271,58.891,58.9949,190375.0
2022-11-15 10:00:00,62.47,62.49,62.19,62.34,72699.0,58.9949,59.0138,58.7305,58.8722,72699.0
2022-11-15 10:30:00,62.36,62.42,62.24,62.31,55706.0,58.891,58.9477,58.7777,58.8438,55706.0
2022-11-15 11:00:00,62.28,62.28,62.16,62.19,67747.0,58.8155,58.8155,58.7022,58.7305,67747.0
2022-11-15 11:30:00,62.25,62.36,62.23,62.32,69147.0,58.7872,58.891,58.7683,58.8533,69147.0
2022-11-15 12:00:00,62.34,62.34,62.16,62.18,105622.0,58.8722,58.8722,58.7022,58.7211,105622.0
2022-11-15 12:30:00,62.17,62.25,62.11,62.14,37168.0,58.7116,58.7872,58.6549,58.6833,37168.0
2022-11-15 13:00:00,62.16,62.21,61.71,61.77,179133.0,58.7022,58.7494,58.2772,58.3339,179133.0
2022-11-15 13:30:00,61.76,61.94,61.62,61.86,320738.0,58.3244,58.4944,58.1922,58.4189,320738.0
2022-11-15 14:00:00,61.85,62.17,61.72,62.11,294627.0,58.4094,58.7116,58.2866,58.6549,294627.0
2022-11-15 14:30:00,62.12,62.25,62.0,62.2,248692.0,58.6644,58.7872,58.5511,58.7399,248692.0
2022-11-15 15:00:00,62.22,62.31,62.13,62.22,134959.0,58.7588,58.8438,58.6738,58.7588,134959.0
2022-11-15 15:30:00,62.21,62.33,62.11,62.23,282024.0,58.7494,58.8627,58.6549,58.7683,282024.0
2022-11-16 09:30:00,62.28,62.64,62.28,62.47,207865.0,58.8155,59.1555,58.8155,58.9949,207865.0
2022-11-16 10:00:00,62.47,62.83,62.47,62.76,62255.0,58.9949,59.3349,58.9949,59.2688,62255.0
2022-11-16 10:30:00,62.75,62.85,62.68,62.74,50856.0,59.2593,59.3538,59.1932,59.2499,50856.0
2022-11-16 11:00:00,62.76,62.79,62.69,62.74,50937.0,59.2688,59.2971,59.2027,59.2499,50937.0
2022-11-16 11:30:00,62.73,62.76,62.65,62.74,31506.0,59.2405,59.2688,59.1649,59.2499,31506.0
2022-11-16 12:00:00,62.7,62.71,62.61,62.64,108251.0,59.2121,59.2216,59.1271,59.1555,108251.0
2022-11-16 12:30:00,62.64,62.75,62.62,62.65,102700.0,59.1555,59.2593,59.1366,59.1649,102700.0
2022-11-16 13:00:00,62.64,62.67,62.57,62.58,79314.0,59.1555,59.1838,59.0894,59.0988,79314.0
2022-11-16 13:30:00,62.58,62.6,62.5,62.52,76816.0,59.0988,59.1177,59.0233,59.0421,76816.0
2022-11-16 14:00:00,62.51,62.58,62.49,62.5,72940.0,59.0327,59.0988,59.0138,59.0233,72940.0
2022-11-16 14:30:00,62.51,62.63,62.43,62.63,71603.0,59.0327,59.146,58.9571,59.146,71603.0
2022-11-16 15:00:00,62.62,62.65,62.49,62.64,99838.0,59.1366,59.1649,59.0138,59.1555,99838.0
2022-11-16 15:30:00,62.65,62.67,62.51,62.54,636094.0,59.1649,59.1838,59.0327,59.061,636094.0
2022-11-17 09:30:00,61.98,62.21,61.98,62.02,130917.0,58.5322,58.7494,58.5322,58.57,130917.0
2022-11-17 10:00:00,62.02,62.1,61.97,62.07,89172.0,58.57,58.6455,58.5227,58.6172,89172.0
2022-11-17 10:30:00,62.05,62.06,61.86,61.89,39351.0,58.5983,58.6077,58.4189,58.4472,39351.0
2022-11-17 11:00:00,61.89,61.96,61.88,61.96,27595.0,58.4472,58.5133,58.4377,58.5133,27595.0
2022-11-17 11:30:00,61.96,62.1,61.92,62.07,80091.0,58.5133,58.6455,58.4755,58.6172,80091.0
2022-11-17 12:00:00,62.1,62.2,62.09,62.18,30735.0,58.6455,58.7399,58.6361,58.7211,30735.0
2022-11-17 12:30:00,62.18,62.29,62.14,62.19,87198.0,58.7211,58.8249,58.6833,58.7305,87198.0
2022-11-17 13:00:00,62.2,62.28,62.18,62.24,45122.0,58.7399,58.8155,58.7211,58.7777,45122.0
2022-11-17 13:30:00,62.24,62.29,62.19,62.26,137962.0,58.7777,58.8249,58.7305,58.7966,137962.0
2022-11-17 14:00:00,62.26,62.3,62.17,62.22,48881.0,58.7966,58.8344,58.7116,58.7588,48881.0
2022-11-17 14:30:00,62.21,62.24,62.1,62.18,73908.0,58.7494,58.7777,58.6455,58.7211,73908.0
2022-11-17 15:00:00,62.18,62.21,61.97,62.02,82991.0,58.7211,58.7494,58.5227,58.57,82991.0
2022-11-17 15:30:00,62.02,62.3,62.02,62.3,895724.0,58.57,58.8344,58.57,58.8344,895724.0
2022-11-18 09:30:00,62.71,63.07,62.71,62.81,174114.0,59.2216,59.5615,59.2216,59.316,174114.0
2022-11-18 10:00:00,62.81,62.91,62.75,62.9,58525.0,59.316,59.4104,59.2593,59.401,58525.0
2022-11-18 10:30:00,62.91,62.95,62.76,62.81,67632.0,59.4104,59.4482,59.2688,59.316,67632.0
2022-11-18 11:00:00,62.82,63.03,62.77,63.01,29319.0,59.3254,59.5238,59.2782,59.5049,29319.0
2022-11-18 11:30:00,63.04,63.09,62.95,63.02,25436.0,59.5332,59.5804,59.4482,59.5143,25436.0
2022-11-18 12:00:00,63.03,63.03,62.74,62.81,28450.0,59.5238,59.5238,59.2499,59.316,28450.0
2022-11-18 12:30:00,62.82,62.86,62.72,62.77,26160.0,59.3254,59.3632,59.231,59.2782,26160.0
2022-11-18 13:00:00,62.77,62.89,62.75,62.86,36510.0,59.2782,59.3916,59.2593,59.3632,36510.0
2022-11-18 13:30:00,62.86,62.91,62.71,62.76,88008.0,59.3632,59.4104,59.2216,59.2688,88008.0
2022-11-18 14:00:00,62.76,62.92,62.76,62.91,33871.0,59.2688,59.4199,59.2688,59.4104,33871.0
2022-11-18 14:30:00,62.92,62.95,62.85,62.94,51355.0,59.4199,59.4482,59.3538,59.4388,51355.0
2022-11-18 15:00:00,62.94,63.06,62.93,63.05,69977.0,59.4388,59.5521,59.4293,59.5427,69977.0
2022-11-18 15:30:00,63.06,63.22,63.0,63.15,861843.0,59.5521,59.7032,59.4954,59.6371,861843.0
2022-11-21 09:30:00,62.96,63.37,62.96,63.36,133951.0,59.5657,59.9536,59.5657,59.9442,133951.0
2022-11-21 10:00:00,63.37,63.54,63.36,63.54,51767.0,59.9536,60.1145,59.9442,60.1145,51767.0
2022-11-21 10:30:00,63.54,63.56,63.44,63.53,67990.0,60.1145,60.1334,60.0199,60.105,67990.0
2022-11-21 11:00:00,63.53,63.53,63.38,63.39,76168.0,60.105,60.105,59.9631,59.9726,76168.0
2022-11-21 11:30:00,63.4,63.47,63.3,63.37,51102.0,59.982,60.0482,59.8874,59.9536,51102.0
2022-11-21 12:00:00,63.35,63.5,63.35,63.48,44865.0,59.9347,60.0766,59.9347,60.0577,44865.0
2022-11-21 12:30:00,63.48,63.54,63.44,63.46,35009.0,60.0577,60.1145,60.0199,60.0388,35009.0
2022-11-21 13:00:00,63.45,63.62,63.45,63.6,54932.0,60.0293,60.1902,60.0293,60.1712,54932.0
2022-11-21 13:30:00,63.59,63.61,63.49,63.5,73212.0,60.1618,60.1807,60.0672,60.0766,73212.0
2022-11-21 14:00:00,63.5,63.6,63.5,63.54,36534.0,60.0766,60.1712,60.0766,60.1145,36534.0
2022-11-21 14:30:00,63.54,63.57,63.49,63.52,122103.0,60.1145,60.1428,60.0672,60.0955,122103.0
2022-11-21 15:00:00,63.53,63.56,63.45,63.49,67380.0,60.105,60.1334,60.0293,60.0672,67380.0
2022-11-21 15:30:00,63.49,63.61,63.48,63.56,478932.0,60.0672,60.1807,60.0577,60.1334,478932.0
2022-11-22 09:30:00,63.8,64.05,63.79,64.05,162873.0,60.3604,60.597,60.351,60.597,162873.0
2022-11-22 10:00:00,64.04,64.04,63.84,63.88,249756.0,60.5875,60.5875,60.3983,60.4361,249756.0
2022-11-22 10:30:00,63.89,63.9,63.77,63.84,120904.0,60.4456,60.4551,60.3321,60.3983,120904.0
2022-11-22 11:00:00,63.85,63.85,63.7,63.75,63572.0,60.4078,60.4078,60.2658,60.3131,63572.0
2022-11-22 11:30:00,63.74,63.8,63.71,63.8,59776.0,60.3037,60.3604,60.2753,60.3604,59776.0
2022-11-22 12:00:00,63.8,63.8,63.63,63.67,41826.0,60.3604,60.3604,60.1996,60.2375,41826.0
2022-11-22 12:30:00,63.66,63.78,63.66,63.7,509991.0,60.228,60.3415,60.228,60.2658,509991.0
2022-11-22 13:00:00,63.71,63.78,63.68,63.78,62307.0,60.2753,60.3415,60.2469,60.3415,62307.0
2022-11-22 13:30:00,63.79,63.8,63.71,63.76,78375.0,60.351,60.3604,60.2753,60.3226,78375.0
2022-11-22 14:00:00,63.76,63.85,63.75,63.84,34417.0,60.3226,60.4078,60.3131,60.3983,34417.0
2022-11-22 14:30:00,63.84,63.93,63.8,63.91,48093.0,60.3983,60.4834,60.3604,60.4645,48093.0
2022-11-22 15:00:00,63.91,63.96,63.9,63.92,89980.0,60.4645,60.5118,60.4551,60.474,89980.0
2022-11-22 15:30:00,63.91,64.0,63.89,63.93,137536.0,60.4645,60.5497,60.4456,60.4834,137536.0
2022-11-23 09:30:00,63.92,64.15,63.92,64.04,119786.0,60.474,60.6916,60.474,60.5875,119786.0
2022-11-23 10:00:00,64.06,64.12,64.01,64.12,38951.0,60.6064,60.6632,60.5591,60.6632,38951.0
2022-11-23 10:30:00,64.11,64.19,64.04,64.04,53982.0,60.6537,60.7294,60.5875,60.5875,53982.0
2022-11-23 11:00:00,64.05,64.11,64.0,64.08,49753.0,60.597,60.6537,60.5497,60.6254,49753.0
2022-11-23 11:30:00,64.08,64.09,63.87,63.89,73650.0,60.6254,60.6348,60.4267,60.4456,73650.0
2022-11-23 12:00:00,63.9,63.96,63.89,63.94,25941.0,60.4551,60.5118,60.4456,60.4929,25941.0
2022-11-23 12:30:00,63.94,63.98,63.83,63.87,15003.0,60.4929,60.5307,60.3888,60.4267,15003.0
2022-11-23 13:00:00,63.87,63.94,63.86,63.93,72349.0,60.4267,60.4929,60.4172,60.4834,72349.0
2022-11-23 13:30:00,63.94,63.98,63.93,63.96,64522.0,60.4929,60.5307,60.4834,60.5118,64522.0
2022-11-23 14:00:00,63.98,64.17,63.91,64.12,118814.0,60.5307,60.7105,60.4645,60.6632,118814.0
2022-11-23 14:30:00,64.08,64.12,63.97,64.06,176490.0,60.6254,60.6632,60.5213,60.6064,176490.0
2022-11-23 15:00:00,64.05,64.16,64.04,64.14,38106.0,60.597,60.701,60.5875,60.6821,38106.0
2022-11-23 15:30:00,64.12,64.24,64.1,64.22,406876.0,60.6632,60.7767,60.6443,60.7578,406876.0
2022-11-25 09:30:00,64.36,64.57,64.36,64.54,105376.0,60.8903,61.0889,60.8903,61.0606,105376.0
2022-11-25 10:00:00,64.54,64.58,64.47,64.55,42052.0,61.0606,61.0984,60.9943,61.07,42052.0
2022-11-25 10:30:00,64.54,64.54,64.48,64.52,50756.0,61.0606,61.0606,61.0038,61.0416,50756.0
2022-11-25 11:00:00,64.5,64.53,64.47,64.49,16057.0,61.0227,61.0511,60.9943,61.0133,16057.0
2022-11-25 11:30:00,64.48,64.52,64.47,64.51,18084.0,61.0038,61.0416,60.9943,61.0322,18084.0
2022-11-25 12:00:00,64.52,64.56,64.47,64.53,9313.0,61.0416,61.0795,60.9943,61.0511,9313.0
2022-11-25 12:30:00,64.53,64.57,64.41,64.55,529174.0,61.0511,61.0889,60.9376,61.07,529174.0
2022-11-28 09:30:00,64.34,64.5,64.21,64.32,175756.0,60.8713,61.0227,60.7483,60.8524,175756.0
2022-11-28 10:00:00,64.31,64.43,64.2,64.41,53119.0,60.843,60.9565,60.7389,60.9376,53119.0
2022-11-28 10:30:00,64.4,64.4,64.23,64.28,131065.0,60.9281,60.9281,60.7673,60.8146,131065.0
2022-11-28 11:00:00,64.27,64.28,64.21,64.25,24910.0,60.8051,60.8146,60.7483,60.7862,24910.0
2022-11-28 11:30:00,64.25,64.32,64.25,64.27,16748.0,60.7862,60.8524,60.7862,60.8051,16748.0
2022-11-28 12:00:00,64.26,64.31,64.12,64.28,47380.0,60.7956,60.843,60.6632,60.8146,47380.0
2022-11-28 12:30:00,64.29,64.31,64.11,64.12,81250.0,60.824,60.843,60.6537,60.6632,81250.0
2022-11-28 13:00:00,64.11,64.16,64.08,64.12,27012.0,60.6537,60.701,60.6254,60.6632,27012.0
2022-11-28 13:30:00,64.12,64.13,63.96,63.99,57809.0,60.6632,60.6727,60.5118,60.5402,57809.0
2022-11-28 14:00:00,63.99,64.01,63.92,63.93,44173.0,60.5402,60.5591,60.474,60.4834,44173.0
2022-11-28 14:30:00,63.93,63.96,63.88,63.88,128117.0,60.4834,60.5118,60.4361,60.4361,128117.0
2022-11-28 15:00:00,63.88,63.92,63.84,63.86,39408.0,60.4361,60.474,60.3983,60.4172,39408.0
2022-11-28 15:30:00,63.86,63.97,63.85,63.94,194519.0,60.4172,60.5213,60.4078,60.4929,194519.0
2022-11-29 09:30:00,63.8,63.81,63.59,63.79,201924.0,60.3604,60.3699,60.1618,60.351,201924.0
2022-11-29 10:00:00,63.79,63.92,63.79,63.89,116193.0,60.351,60.474,60.351,60.4456,116193.0
2022-11-29 10:30:00,63.91,63.93,63.82,63.85,36976.0,60.4645,60.4834,60.3794,60.4078,36976.0
2022-11-29 11:00:00,63.85,63.88,63.54,63.58,72098.0,60.4078,60.4361,60.1145,60.1523,72098.0
2022-11-29 11:30:00,63.58,63.7,63.58,63.69,37988.0,60.1523,60.2658,60.1523,60.2564,37988.0
2022-11-29 12:00:00,63.69,63.7,63.62,63.64,50079.0,60.2564,60.2658,60.1902,60.2091,50079.0
2022-11-29 12:30:00,63.64,63.74,63.63,63.67,27960.0,60.2091,60.3037,60.1996,60.2375,27960.0
2022-11-29 13:00:00,63.66,63.71,63.63,63.65,28093.0,60.228,60.2753,60.1996,60.2185,28093.0
2022-11-29 13:30:00,63.65,63.75,63.64,63.74,69025.0,60.2185,60.3131,60.2091,60.3037,69025.0
2022-11-29 14:00:00,63.74,63.88,63.73,63.75,76295.0,60.3037,60.4361,60.2942,60.3131,76295.0
2022-11-29 14:30:00,63.74,63.76,63.69,63.74,48138.0,60.3037,60.3226,60.2564,60.3037,48138.0
2022-11-29 15:00:00,63.74,63.85,63.73,63.79,46953.0,60.3037,60.4078,60.2942,60.351,46953.0
2022-11-29 15:30:00,63.79,63.91,63.79,63.88,166469.0,60.351,60.4645,60.351,60.4361,166469.0
2022-11-30 09:30:00,63.81,63.91,63.6,63.8,148545.0,60.3699,60.4645,60.1712,60.3604,148545.0
2022-11-30 10:00:00,63.81,63.81,63.52,63.54,113157.0,60.3699,60.3699,60.0955,60.1145,113157.0
2022-11-30 10:30:00,63.58,63.77,63.58,63.69,32636.0,60.1523,60.3321,60.1523,60.2564,32636.0
2022-11-30 11:00:00,63.69,63.78,63.63,63.77,22253.0,60.2564,60.3415,60.1996,60.3321,22253.0
2022-11-30 11:30:00,63.78,63.82,63.74,63.77,29081.0,60.3415,60.3794,60.3037,60.3321,29081.0
2022-11-30 12:00:00,63.78,63.79,63.6,63.62,27973.0,60.3415,60.351,60.1712,60.1902,27973.0
2022-11-30 12:30:00,63.62,63.68,63.58,63.67,32871.0,60.1902,60.2469,60.1523,60.2375,32871.0
2022-11-30 13:00:00,63.67,63.77,63.66,63.74,29105.0,60.2375,60.3321,60.228,60.3037,29105.0
2022-11-30 13:30:00,63.73,64.26,63.66,64.25,315200.0,60.2942,60.7956,60.228,60.7862,315200.0
2022-11-30 14:00:00,64.23,64.53,64.23,64.49,274513.0,60.7673,61.0511,60.7673,61.0133,274513.0
2022-11-30 14:30:00,64.49,64.69,64.45,64.67,153425.0,61.0133,61.2025,60.9754,61.1835,153425.0
2022-11-30 15:00:00,64.67,64.92,64.67,64.92,110453.0,61.1835,61.4201,61.1835,61.4201,110453.0
2022-11-30 15:30:00,64.91,65.17,64.9,65.15,911414.0,61.4106,61.6566,61.4011,61.6377,911414.0
2022-12-01 09:30:00,65.47,65.71,65.37,65.68,360037.0,61.9404,62.1675,61.8458,62.1391,360037.0
2022-12-01 10:00:00,65.7,65.8,65.23,65.27,104772.0,62.158,62.2526,61.7134,61.7512,104772.0
2022-12-01 10:30:00,65.27,65.34,65.15,65.33,73666.0,61.7512,61.8174,61.6377,61.808,73666.0
2022-12-01 11:00:00,65.29,65.33,65.11,65.15,44931.0,61.7701,61.808,61.5998,61.6377,44931.0
2022-12-01 11:30:00,65.18,65.25,65.16,65.19,60550.0,61.6661,61.7323,61.6471,61.6755,60550.0
2022-12-01 12:00:00,65.2,65.26,65.07,65.23,37358.0,61.685,61.7417,61.562,61.7134,37358.0
2022-12-01 12:30:00,65.24,65.32,65.13,65.2,24853.0,61.7228,61.7985,61.6187,61.685,24853.0
2022-12-01 13:00:00,65.2,65.29,65.06,65.07,54684.0,61.685,61.7701,61.5525,61.562,54684.0
2022-12-01 13:30:00,65.07,65.14,65.0,65.12,76940.0,61.562,61.6282,61.4958,61.6093,76940.0
2022-12-01 14:00:00,65.12,65.17,65.01,65.14,90627.0,61.6093,61.6566,61.5052,61.6282,90627.0
2022-12-01 14:30:00,65.15,65.3,65.11,65.26,72533.0,61.6377,61.7796,61.5998,61.7417,72533.0
2022-12-01 15:00:00,65.26,65.28,65.13,65.2,126285.0,61.7417,61.7607,61.6187,61.685,126285.0
2022-12-01 15:30:00,65.18,65.33,65.18,65.23,182959.0,61.6661,61.808,61.6661,61.7134,182959.0
2022-12-02 09:30:00,64.72,64.93,64.71,64.79,165708.0,61.2309,61.4295,61.2214,61.2971,165708.0
2022-12-02 10:00:00,64.81,64.93,64.75,64.84,50276.0,61.316,61.4295,61.2592,61.3444,50276.0
2022-12-02 10:30:00,64.84,65.05,64.81,64.96,66501.0,61.3444,61.5431,61.316,61.4579,66501.0
2022-12-02 11:00:00,64.96,65.01,64.92,65.01,65711.0,61.4579,61.5052,61.4201,61.5052,65711.0
2022-12-02 11:30:00,65.02,65.22,64.99,65.13,46416.0,61.5147,61.7039,61.4863,61.6187,46416.0
2022-12-02 12:00:00,65.13,65.25,65.1,65.21,24731.0,61.6187,61.7323,61.5904,61.6944,24731.0
2022-12-02 12:30:00,65.23,65.24,65.11,65.12,37870.0,61.7134,61.7228,61.5998,61.6093,37870.0
2022-12-02 13:00:00,65.12,65.2,65.11,65.18,26202.0,61.6093,61.685,61.5998,61.6661,26202.0
2022-12-02 13:30:00,65.19,65.28,65.19,65.23,41706.0,61.6755,61.7607,61.6755,61.7134,41706.0
2022-12-02 14:00:00,65.25,65.29,65.17,65.27,134705.0,61.7323,61.7701,61.6566,61.7512,134705.0
2022-12-02 14:30:00,65.25,65.37,65.22,65.37,168533.0,61.7323,61.8458,61.7039,61.8458,168533.0
2022-12-02 15:00:00,65.37,65.47,65.31,65.32,75583.0,61.8458,61.9404,61.789,61.7985,75583.0
2022-12-02 15:30:00,65.33,65.39,65.21,65.36,193506.0,61.808,61.8647,61.6944,61.8363,193506.0
2022-12-05 09:30:00,64.86,64.89,64.72,64.75,239390.0,61.3633,61.3917,61.2309,61.2592,239390.0
2022-12-05 10:00:00,64.74,64.78,64.57,64.72,113666.0,61.2498,61.2876,61.0889,61.2309,113666.0
2022-12-05 10:30:00,64.74,64.9,64.7,64.87,68498.0,61.2498,61.4011,61.2119,61.3728,68498.0
2022-12-05 11:00:00,64.89,64.92,64.73,64.83,102201.0,61.3917,61.4201,61.2403,61.3349,102201.0
2022-12-05 11:30:00,64.83,64.84,64.63,64.63,51638.0,61.3349,61.3444,61.1457,61.1457,51638.0
2022-12-05 12:00:00,64.62,64.76,64.6,64.72,36225.0,61.1362,61.2687,61.1173,61.2309,36225.0
2022-12-05 12:30:00,64.72,64.74,64.63,64.66,191783.0,61.2309,61.2498,61.1457,61.1741,191783.0
2022-12-05 13:00:00,64.64,64.76,64.62,64.71,29867.0,61.1552,61.2687,61.1362,61.2214,29867.0
2022-12-05 13:30:00,64.72,64.75,64.61,64.61,39334.0,61.2309,61.2592,61.1268,61.1268,39334.0
2022-12-05 14:00:00,64.62,64.66,64.54,64.58,33058.0,61.1362,61.1741,61.0606,61.0984,33058.0
2022-12-05 14:30:00,64.57,64.64,64.52,64.63,29876.0,61.0889,61.1552,61.0416,61.1457,29876.0
2022-12-05 15:00:00,64.63,64.71,64.62,64.64,36792.0,61.1457,61.2214,61.1362,61.1552,36792.0
2022-12-05 15:30:00,64.65,64.75,64.63,64.65,249045.0,61.1646,61.2592,61.1457,61.1646,249045.0
2022-12-06 09:30:00,64.6,64.82,64.6,64.72,120631.0,61.1173,61.3255,61.1173,61.2309,120631.0
2022-12-06 10:00:00,64.72,64.75,64.54,64.55,60726.0,61.2309,61.2592,61.0606,61.07,60726.0
2022-12-06 10:30:00,64.56,64.62,64.51,64.53,44212.0,61.0795,61.1362,61.0322,61.0511,44212.0
2022-12-06 11:00:00,64.53,64.57,64.43,64.49,91154.0,61.0511,61.0889,60.9565,61.0133,91154.0
2022-12-06 11:30:00,64.46,64.53,64.43,64.5,23549.0,60.9849,61.0511,60.9565,61.0227,23549.0
2022-12-06 12:00:00,64.5,64.54,64.37,64.41,366515.0,61.0227,61.0606,60.8997,60.9376,366515.0
2022-12-06 12:30:00,64.42,64.44,64.38,64.4,134528.0,60.947,60.9659,60.9092,60.9281,134528.0
2022-12-06 13:00:00,64.4,64.4,64.21,64.22,44338.0,60.9281,60.9281,60.7483,60.7578,44338.0
2022-12-06 13:30:00,64.21,64.27,64.18,64.25,34986.0,60.7483,60.8051,60.72,60.7862,34986.0
2022-12-06 14:00:00,64.25,64.27,64.18,64.21,49568.0,60.7862,60.8051,60.72,60.7483,49568.0
2022-12-06 14:30:00,64.21,64.3,64.18,64.27,70426.0,60.7483,60.8335,60.72,60.8051,70426.0
2022-12-06 15:00:00,64.29,64.37,64.28,64.29,70759.0,60.824,60.8997,60.8146,60.824,70759.0
2022-12-06 15:30:00,64.29,64.55,64.29,64.52,329651.0,60.824,61.07,60.824,61.0416,329651.0
2022-12-07 09:30:00,64.51,64.75,64.51,64.62,186519.0,61.0322,61.2592,61.0322,61.1362,186519.0
2022-12-07 10:00:00,64.62,64.93,64.55,64.93,132483.0,61.1362,61.4295,61.07,61.4295,132483.0
2022-12-07 10:30:00,64.93,64.95,64.78,64.86,106353.0,61.4295,61.4485,61.2876,61.3633,106353.0
2022-12-07 11:00:00,64.91,64.91,64.6,64.63,54246.0,61.4106,61.4106,61.1173,61.1457,54246.0
2022-12-07 11:30:00,64.62,64.65,64.53,64.63,45395.0,61.1362,61.1646,61.0511,61.1457,45395.0
2022-12-07 12:00:00,64.63,64.64,64.52,64.53,48483.0,61.1457,61.1552,61.0416,61.0511,48483.0
2022-12-07 12:30:00,64.55,64.69,64.5,64.66,31048.0,61.07,61.2025,61.0227,61.1741,31048.0
2022-12-07 13:00:00,64.65,64.75,64.61,64.7,75361.0,61.1646,61.2592,61.1268,61.2119,75361.0
2022-12-07 13:30:00,64.7,64.7,64.52,64.56,60111.0,61.2119,61.2119,61.0416,61.0795,60111.0
2022-12-07 14:00:00,64.56,64.56,64.46,64.53,69727.0,61.0795,61.0795,60.9849,61.0511,69727.0
2022-12-07 14:30:00,64.53,64.61,64.49,64.52,87710.0,61.0511,61.1268,61.0133,61.0416,87710.0
2022-12-07 15:00:00,64.51,64.55,64.34,64.42,55253.0,61.0322,61.07,60.8713,60.947,55253.0
2022-12-07 15:30:00,64.43,64.58,64.42,64.54,251901.0,60.9565,61.0984,60.947,61.0606,251901.0
2022-12-08 09:30:00,64.61,64.78,64.53,64.76,136767.0,61.1268,61.2876,61.0511,61.2687,136767.0
2022-12-08 10:00:00,64.78,64.92,64.74,64.92,32812.0,61.2876,61.4201,61.2498,61.4201,32812.0
2022-12-08 10:30:00,64.92,65.02,64.86,64.97,40521.0,61.4201,61.5147,61.3633,61.4674,40521.0
2022-12-08 11:00:00,64.99,64.99,64.75,64.86,52120.0,61.4863,61.4863,61.2592,61.3633,52120.0
2022-12-08 11:30:00,64.87,64.91,64.84,64.88,78055.0,61.3728,61.4106,61.3444,61.3822,78055.0
2022-12-08 12:00:00,64.87,64.94,64.85,64.91,39057.0,61.3728,61.439,61.3538,61.4106,39057.0
2022-12-08 12:30:00,64.91,64.95,64.83,64.91,29937.0,61.4106,61.4485,61.3349,61.4106,29937.0
2022-12-08 13:00:00,64.91,64.95,64.87,64.95,35832.0,61.4106,61.4485,61.3728,61.4485,35832.0
2022-12-08 13:30:00,64.96,65.02,64.94,64.96,40055.0,61.4579,61.5147,61.439,61.4579,40055.0
2022-12-08 14:00:00,64.95,64.95,64.73,64.77,39662.0,61.4485,61.4485,61.2403,61.2782,39662.0
2022-12-08 14:30:00,64.76,64.84,64.73,64.78,34890.0,61.2687,61.3444,61.2403,61.2876,34890.0
2022-12-08 15:00:00,64.78,64.89,64.71,64.87,47695.0,61.2876,61.3917,61.2214,61.3728,47695.0
2022-12-08 15:30:00,64.87,64.95,64.77,64.94,396115.0,61.3728,61.4485,61.2782,61.439,396115.0
2022-12-09 09:30:00,64.8,65.02,64.77,64.96,57135.0,61.3065,61.5147,61.2782,61.4579,57135.0
2022-12-09 10:00:00,64.96,65.05,64.82,64.85,84223.0,61.4579,61.5431,61.3255,61.3538,84223.0
2022-12-09 10:30:00,64.88,64.92,64.77,64.89,45031.0,61.3822,61.4201,61.2782,61.3917,45031.0
2022-12-09 11:00:00,64.89,64.91,64.75,64.85,83779.0,61.3917,61.4106,61.2592,61.3538,83779.0
2022-12-09 11:30:00,64.84,64.91,64.76,64.89,144653.0,61.3444,61.4106,61.2687,61.3917,144653.0
2022-12-09 12:00:00,64.9,64.92,64.81,64.82,59314.0,61.4011,61.4201,61.316,61.3255,59314.0
2022-12-09 12:30:00,64.81,64.91,64.81,64.86,19969.0,61.316,61.4106,61.316,61.3633,19969.0
2022-12-09 13:00:00,64.86,64.86,64.75,64.79,15222.0,61.3633,61.3633,61.2592,61.2971,15222.0
2022-12-09 13:30:00,64.79,64.83,64.72,64.75,47914.0,61.2971,61.3349,61.2309,61.2592,47914.0
2022-12-09 14:00:00,64.74,64.76,64.61,64.71,36537.0,61.2498,61.2687,61.1268,61.2214,36537.0
2022-12-09 14:30:00,64.71,64.76,64.67,64.74,26734.0,61.2214,61.2687,61.1835,61.2498,26734.0
2022-12-09 15:00:00,64.75,64.79,64.68,64.69,78562.0,61.2592,61.2971,61.193,61.2025,78562.0
2022-12-09 15:30:00,64.68,64.69,64.45,64.48,151712.0,61.193,61.2025,60.9754,61.0038,151712.0
2022-12-12 09:30:00,64.69,64.74,64.48,64.53,163290.0,61.2025,61.2498,61.0038,61.0511,163290.0
2022-12-12 10:00:00,64.54,64.56,64.39,64.52,44048.0,61.0606,61.0795,60.9186,61.0416,44048.0
2022-12-12 10:30:00,64.51,64.67,64.51,64.62,31137.0,61.0322,61.1835,61.0322,61.1362,31137.0
2022-12-12 11:00:00,64.62,64.73,64.59,64.71,37888.0,61.1362,61.2403,61.1079,61.2214,37888.0
2022-12-12 11:30:00,64.71,64.74,64.66,64.73,37337.0,61.2214,61.2498,61.1741,61.2403,37337.0
2022-12-12 12:00:00,64.73,64.78,64.67,64.76,21369.0,61.2403,61.2876,61.1835,61.2687,21369.0
2022-12-12 12:30:00,64.76,64.87,64.75,64.85,25479.0,61.2687,61.3728,61.2592,61.3538,25479.0
2022-12-12 13:00:00,64.85,64.88,64.78,64.84,24269.0,61.3538,61.3822,61.2876,61.3444,24269.0
2022-12-12 13:30:00,64.84,64.94,64.83,64.88,97829.0,61.3444,61.439,61.3349,61.3822,97829.0
2022-12-12 14:00:00,64.89,64.91,64.81,64.85,27172.0,61.3917,61.4106,61.316,61.3538,27172.0
2022-12-12 14:30:00,64.84,64.94,64.81,64.93,32934.0,61.3444,61.439,61.316,61.4295,32934.0
2022-12-12 15:00:00,64.95,65.2,64.93,65.17,66011.0,61.4485,61.685,61.4295,61.6566,66011.0
2022-12-12 15:30:00,65.17,65.35,65.17,65.34,662658.0,61.6566,61.8269,61.6566,61.8174,662658.0
2022-12-13 09:30:00,66.3,66.32,65.85,66.16,557430.0,62.7257,62.7446,62.2999,62.5932,557430.0
2022-12-13 10:00:00,66.2,66.21,65.59,65.7,163513.0,62.6311,62.6405,62.0539,62.158,163513.0
2022-12-13 10:30:00,65.71,65.81,65.54,65.56,163698.0,62.1675,62.2621,62.0066,62.0256,163698.0
2022-12-13 11:00:00,65.56,65.69,65.47,65.52,228437.0,62.0256,62.1486,61.9404,61.9877,228437.0
2022-12-13 11:30:00,65.54,65.66,65.24,65.34,56578.0,62.0066,62.1202,61.7228,61.8174,56578.0
2022-12-13 12:00:00,65.33,65.4,65.1,65.16,135860.0,61.808,61.8742,61.5904,61.6471,135860.0
2022-12-13 12:30:00,65.14,65.19,64.95,65.01,149590.0,61.6282,61.6755,61.4485,61.5052,149590.0
2022-12-13 13:00:00,65.0,65.33,64.99,65.31,66123.0,61.4958,61.808,61.4863,61.789,66123.0
2022-12-13 13:30:00,65.3,65.37,65.21,65.32,63237.0,61.7796,61.8458,61.6944,61.7985,63237.0
2022-12-13 14:00:00,65.32,65.39,65.23,65.29,58850.0,61.7985,61.8647,61.7134,61.7701,58850.0
2022-12-13 14:30:00,65.3,65.46,65.25,65.31,74081.0,61.7796,61.931,61.7323,61.789,74081.0
2022-12-13 15:00:00,65.3,65.34,65.12,65.32,330749.0,61.7796,61.8174,61.6093,61.7985,330749.0
2022-12-13 15:30:00,65.33,65.51,65.29,65.35,587286.0,61.808,61.9783,61.7701,61.8269,587286.0
2022-12-14 09:30:00,65.45,65.86,65.45,65.86,293823.0,61.9215,62.3094,61.9215,62.3094,293823.0
2022-12-14 10:00:00,65.86,65.9,65.78,65.89,125808.0,62.3094,62.3472,62.2337,62.3378,125808.0
2022-12-14 10:30:00,65.89,65.97,65.87,65.95,54854.0,62.3378,62.4135,62.3189,62.3945,54854.0
2022-12-14 11:00:00,65.95,66.03,65.88,65.95,100413.0,62.3945,62.4702,62.3283,62.3945,100413.0
2022-12-14 11:30:00,65.96,65.97,65.75,65.76,35063.0,62.404,62.4135,62.2053,62.2148,35063.0
2022-12-14 12:00:00,65.73,65.8,65.72,65.77,49961.0,62.1864,62.2526,62.1769,62.2242,49961.0
2022-12-14 12:30:00,65.76,65.83,65.74,65.79,22437.0,62.2148,62.281,62.1959,62.2432,22437.0
2022-12-14 13:00:00,65.79,65.89,65.79,65.88,88402.0,62.2432,62.3378,62.2432,62.3283,88402.0
2022-12-14 13:30:00,65.89,66.0,65.87,65.92,122433.0,62.3378,62.4418,62.3189,62.3662,122433.0
2022-12-14 14:00:00,65.91,65.92,65.17,65.33,362530.0,62.3567,62.3662,61.6566,61.808,362530.0
2022-12-14 14:30:00,65.32,65.36,64.84,65.16,554255.0,61.7985,61.8363,61.3444,61.6471,554255.0
2022-12-14 15:00:00,65.16,65.63,65.07,65.07,380885.0,61.6471,62.0918,61.562,61.562,380885.0
2022-12-14 15:30:00,65.04,65.38,64.95,65.2,521511.0,61.5336,61.8553,61.4485,61.685,521511.0
2022-12-15 09:30:00,64.77,64.91,64.48,64.51,181626.0,61.2782,61.4106,61.0038,61.0322,181626.0
2022-12-15 10:00:00,64.51,64.52,64.33,64.38,124817.0,61.0322,61.0416,60.8619,60.9092,124817.0
2022-12-15 10:30:00,64.37,64.49,64.27,64.31,62371.0,60.8997,61.0133,60.8051,60.843,62371.0
2022-12-15 11:00:00,64.33,64.36,64.14,64.17,50414.0,60.8619,60.8903,60.6821,60.7105,50414.0
2022-12-15 11:30:00,64.17,64.24,64.06,64.19,90306.0,60.7105,60.7767,60.6064,60.7294,90306.0
2022-12-15 12:00:00,64.21,64.29,64.17,64.25,51078.0,60.7483,60.824,60.7105,60.7862,51078.0
2022-12-15 12:30:00,64.27,64.33,64.06,64.1,66475.0,60.8051,60.8619,60.6064,60.6443,66475.0
2022-12-15 13:00:00,64.08,64.09,63.95,64.08,33279.0,60.6254,60.6348,60.5024,60.6254,33279.0
2022-12-15 13:30:00,64.07,64.19,64.04,64.19,68922.0,60.6159,60.7294,60.5875,60.7294,68922.0
2022-12-15 14:00:00,64.18,64.22,64.09,64.17,53928.0,60.72,60.7578,60.6348,60.7105,53928.0
2022-12-15 14:30:00,64.17,64.38,64.16,64.37,101187.0,60.7105,60.9092,60.701,60.8997,101187.0
2022-12-15 15:00:00,64.37,64.47,64.25,64.41,167887.0,60.8997,60.9943,60.7862,60.9376,167887.0
2022-12-15 15:30:00,64.41,64.49,64.21,64.3,632056.0,60.9376,61.0133,60.7483,60.8335,632056.0
2022-12-16 09:30:00,63.79,63.88,63.62,63.78,105280.0,60.351,60.4361,60.1902,60.3415,105280.0
2022-12-16 10:00:00,63.76,63.76,63.3,63.43,50138.0,60.3226,60.3226,59.8874,60.0104,50138.0
2022-12-16 10:30:00,63.41,63.45,63.25,63.4,58107.0,59.9915,60.0293,59.8401,59.982,58107.0
2022-12-16 11:00:00,63.41,63.41,63.23,63.37,37809.0,59.9915,59.9915,59.8212,59.9536,37809.0
2022-12-16 11:30:00,63.38,63.44,63.23,63.25,65975.0,59.9631,60.0199,59.8212,59.8401,65975.0
2022-12-16 12:00:00,63.26,63.34,63.21,63.33,119391.0,59.8496,59.9252,59.8023,59.9158,119391.0
2022-12-16 12:30:00,63.32,63.39,63.17,63.2,155909.0,59.9063,59.9726,59.7644,59.7928,155909.0
2022-12-16 13:00:00,63.21,63.32,63.18,63.22,60087.0,59.8023,59.9063,59.7739,59.8117,60087.0
2022-12-16 13:30:00,63.22,63.31,63.18,63.21,56719.0,59.8117,59.8969,59.7739,59.8023,56719.0
2022-12-16 14:00:00,63.2,63.44,63.19,63.31,125958.0,59.7928,60.0199,59.7833,59.8969,125958.0
2022-12-16 14:30:00,63.3,63.53,63.25,63.52,107963.0,59.8874,60.105,59.8401,60.0955,107963.0
2022-12-16 15:00:00,63.52,63.7,63.46,63.68,176740.0,60.0955,60.2658,60.0388,60.2469,176740.0
2022-12-16 15:30:00,63.69,63.82,63.61,63.62,398348.0,60.2564,60.3794,60.1807,60.1902,398348.0
2022-12-19 09:30:00,63.45,63.69,63.41,63.58,93780.0,60.1394,60.3668,60.1014,60.2626,93780.0
2022-12-19 10:00:00,63.58,63.87,63.56,63.85,33213.0,60.2626,60.5374,60.2436,60.5185,33213.0
2022-12-19 10:30:00,63.85,63.89,63.74,63.74,29841.0,60.5185,60.5564,60.4142,60.4142,29841.0
2022-12-19 11:00:00,63.75,63.75,63.62,63.64,71335.0,60.4237,60.4237,60.3005,60.3194,71335.0
2022-12-19 11:30:00,63.63,63.64,63.5,63.59,71785.0,60.31,60.3194,60.1868,60.2721,71785.0
2022-12-19 12:00:00,63.59,63.69,63.54,63.55,247986.0,60.2721,60.3668,60.2247,60.2341,247986.0
2022-12-19 12:30:00,63.53,63.61,63.47,63.6,342959.0,60.2152,60.291,60.1583,60.2815,342959.0
2022-12-19 13:00:00,63.6,63.62,63.49,63.51,289430.0,60.2815,60.3005,60.1773,60.1962,289430.0
2022-12-19 13:30:00,63.51,63.55,63.32,63.32,66088.0,60.1962,60.2341,60.0161,60.0161,66088.0
2022-12-19 14:00:00,63.32,63.32,63.1,63.11,87858.0,60.0161,60.0161,59.8076,59.8171,87858.0
2022-12-19 14:30:00,63.1,63.15,62.97,63.05,94719.0,59.8076,59.855,59.6844,59.7602,94719.0
2022-12-19 15:00:00,63.05,63.16,62.99,63.11,89211.0,59.7602,59.8645,59.7034,59.8171,89211.0
2022-12-19 15:30:00,63.1,63.34,63.09,63.29,472429.0,59.8076,60.0351,59.7981,59.9877,472429.0
2022-12-20 09:30:00,63.25,63.3,63.0,63.18,149807.0,59.9498,59.9972,59.7128,59.8835,149807.0
2022-12-20 10:00:00,63.19,63.38,63.18,63.34,67245.0,59.8929,60.073,59.8835,60.0351,67245.0
2022-12-20 10:30:00,63.35,63.44,63.29,63.34,142142.0,60.0446,60.1299,59.9877,60.0351,142142.0
2022-12-20 11:00:00,63.33,63.35,63.07,63.1,45678.0,60.0256,60.0446,59.7792,59.8076,45678.0
2022-12-20 11:30:00,63.1,63.26,63.09,63.26,420528.0,59.8076,59.9593,59.7981,59.9593,420528.0
2022-12-20 12:00:00,63.25,63.35,63.22,63.34,41712.0,59.9498,60.0446,59.9214,60.0351,41712.0
2022-12-20 12:30:00,63.32,63.42,63.29,63.41,74228.0,60.0161,60.1109,59.9877,60.1014,74228.0
2022-12-20 13:00:00,63.43,63.48,63.36,63.45,40126.0,60.1204,60.1678,60.0541,60.1394,40126.0
2022-12-20 13:30:00,63.45,63.51,63.42,63.46,19872.0,60.1394,60.1962,60.1109,60.1488,19872.0
2022-12-20 14:00:00,63.46,63.53,63.44,63.48,61235.0,60.1488,60.2152,60.1299,60.1678,61235.0
2022-12-20 14:30:00,63.49,63.49,63.37,63.38,80374.0,60.1773,60.1773,60.0635,60.073,80374.0
2022-12-20 15:00:00,63.38,63.45,63.29,63.45,154821.0,60.073,60.1394,59.9877,60.1394,154821.0
2022-12-20 15:30:00,63.45,63.53,63.3,63.32,421687.0,60.1394,60.2152,59.9972,60.0161,421687.0
2022-12-21 09:30:00,63.66,63.75,63.61,63.74,163691.0,60.3384,60.4237,60.291,60.4142,163691.0
2022-12-21 10:00:00,63.75,63.98,63.73,63.98,70567.0,60.4237,60.6417,60.4048,60.6417,70567.0
2022-12-21 10:30:00,64.0,64.12,63.98,64.1,40892.0,60.6607,60.7744,60.6417,60.7554,40892.0
2022-12-21 11:00:00,64.11,64.18,64.06,64.09,179481.0,60.7649,60.8313,60.7175,60.746,179481.0
2022-12-21 11:30:00,64.09,64.14,63.96,63.99,60801.0,60.746,60.7934,60.6228,60.6512,60801.0
2022-12-21 12:00:00,63.98,64.06,63.95,63.98,33423.0,60.6417,60.7175,60.6133,60.6417,33423.0
2022-12-21 12:30:00,63.99,64.01,63.94,64.01,26495.0,60.6512,60.6701,60.6038,60.6701,26495.0
2022-12-21 13:00:00,64.03,64.08,63.96,63.99,50816.0,60.6891,60.7365,60.6228,60.6512,50816.0
2022-12-21 13:30:00,64.0,64.12,64.0,64.09,108196.0,60.6607,60.7744,60.6607,60.746,108196.0
2022-12-21 14:00:00,64.09,64.21,64.04,64.04,65262.0,60.746,60.8597,60.6986,60.6986,65262.0
2022-12-21 14:30:00,64.04,64.09,63.97,64.03,113958.0,60.6986,60.746,60.6322,60.6891,113958.0
2022-12-21 15:00:00,64.03,64.08,63.97,63.99,143254.0,60.6891,60.7365,60.6322,60.6512,143254.0
2022-12-21 15:30:00,63.99,64.17,63.99,64.15,593420.0,60.6512,60.8218,60.6512,60.8028,593420.0
2022-12-22 09:30:00,63.9,64.02,63.7,63.82,106593.0,60.5659,60.6796,60.3763,60.4901,106593.0
2022-12-22 10:00:00,63.82,63.82,63.65,63.71,65928.0,60.4901,60.4901,60.3289,60.3858,65928.0
2022-12-22 10:30:00,63.69,63.78,63.66,63.69,82053.0,60.3668,60.4521,60.3384,60.3668,82053.0
2022-12-22 11:00:00,63.7,63.73,63.63,63.69,101885.0,60.3763,60.4048,60.31,60.3668,101885.0
2022-12-22 11:30:00,63.71,63.76,63.62,63.71,74234.0,60.3858,60.4332,60.3005,60.3858,74234.0
2022-12-22 12:00:00,63.7,63.72,63.36,63.39,47941.0,60.3763,60.3953,60.0541,60.0825,47941.0
2022-12-22 12:30:00,63.35,63.39,63.25,63.29,31986.0,60.0446,60.0825,59.9498,59.9877,31986.0
2022-12-22 13:00:00,63.29,63.29,63.07,63.14,30075.0,59.9877,59.9877,59.7792,59.8455,30075.0
2022-12-22 13:30:00,63.12,63.12,63.0,63.11,23668.0,59.8266,59.8266,59.7128,59.8171,23668.0
2022-12-22 14:00:00,63.11,63.34,63.11,63.33,111516.0,59.8171,60.0351,59.8171,60.0256,111516.0
2022-12-22 14:30:00,63.32,63.54,63.27,63.54,50564.0,60.0161,60.2247,59.9688,60.2247,50564.0
2022-12-22 15:00:00,63.55,63.77,63.5,63.76,123780.0,60.2341,60.4427,60.1868,60.4332,123780.0
2022-12-22 15:30:00,63.78,63.87,63.6,63.87,400420.0,60.4521,60.5374,60.2815,60.5374,400420.0
2022-12-23 09:30:00,63.81,63.96,63.68,63.73,119121.0,60.4806,60.6228,60.3574,60.4048,119121.0
2022-12-23 10:00:00,63.74,64.1,63.7,64.04,134966.0,60.4142,60.7554,60.3763,60.6986,134966.0
2022-12-23 10:30:00,64.05,64.14,63.98,63.99,26422.0,60.7081,60.7934,60.6417,60.6512,26422.0
2022-12-23 11:00:00,64.0,64.07,63.96,63.97,21387.0,60.6607,60.727,60.6228,60.6322,21387.0
2022-12-23 11:30:00,63.99,64.12,63.96,64.09,16971.0,60.6512,60.7744,60.6228,60.746,16971.0
2022-12-23 12:00:00,64.12,64.22,64.07,64.14,60711.0,60.7744,60.8692,60.727,60.7934,60711.0
2022-12-23 12:30:00,64.15,64.23,64.11,64.17,42984.0,60.8028,60.8787,60.7649,60.8218,42984.0
2022-12-23 13:00:00,64.18,64.23,64.15,64.2,30083.0,60.8313,60.8787,60.8028,60.8502,30083.0
2022-12-23 13:30:00,64.21,64.24,64.04,64.06,61046.0,60.8597,60.8881,60.6986,60.7175,61046.0
2022-12-23 14:00:00,64.05,64.12,64.0,64.12,50886.0,60.7081,60.7744,60.6607,60.7744,50886.0
2022-12-23 14:30:00,64.11,64.21,64.11,64.21,57861.0,60.7649,60.8597,60.7649,60.8597,57861.0
2022-12-23 15:00:00,64.22,64.28,64.13,64.17,77271.0,60.8692,60.9261,60.7839,60.8218,77271.0
2022-12-23 15:30:00,64.17,64.29,64.07,64.29,345564.0,60.8218,60.9355,60.727,60.9355,345564.0
2022-12-27 09:30:00,64.37,64.47,64.23,64.28,141581.0,61.0114,61.1061,60.8787,60.9261,141581.0
2022-12-27 10:00:00,64.24,64.52,64.11,64.42,106435.0,60.8881,61.1535,60.7649,61.0588,106435.0
2022-12-27 10:30:00,64.42,64.48,64.36,64.37,23873.0,61.0588,61.1156,61.0019,61.0114,23873.0
2022-12-27 11:00:00,64.37,64.44,64.35,64.4,51598.0,61.0114,61.0777,60.9924,61.0398,51598.0
2022-12-27 11:30:00,64.43,64.51,64.39,64.47,23031.0,61.0682,61.1441,61.0303,61.1061,23031.0
2022-12-27 12:00:00,64.5,64.59,64.49,64.52,19201.0,61.1346,61.2199,61.1251,61.1535,19201.0
2022-12-27 12:30:00,64.5,64.55,64.44,64.51,19769.0,61.1346,61.182,61.0777,61.1441,19769.0
2022-12-27 13:00:00,64.52,64.59,64.51,64.55,36945.0,61.1535,61.2199,61.1441,61.182,36945.0
2022-12-27 13:30:00,64.53,64.55,64.41,64.41,35774.0,61.163,61.182,61.0493,61.0493,35774.0
2022-12-27 14:00:00,64.42,64.47,64.38,64.39,23823.0,61.0588,61.1061,61.0208,61.0303,23823.0
2022-12-27 14:30:00,64.39,64.49,64.36,64.48,30667.0,61.0303,61.1251,61.0019,61.1156,30667.0
2022-12-27 15:00:00,64.51,64.63,64.49,64.63,91434.0,61.1441,61.2578,61.1251,61.2578,91434.0
2022-12-27 15:30:00,64.63,64.69,64.52,64.56,348757.0,61.2578,61.3147,61.1535,61.1914,348757.0
2022-12-28 09:30:00,64.69,64.89,64.61,64.7,125120.0,61.3147,61.5042,61.2388,61.3241,125120.0
2022-12-28 10:00:00,64.71,64.77,64.45,64.48,58194.0,61.3336,61.3905,61.0872,61.1156,58194.0
2022-12-28 10:30:00,64.46,64.52,64.41,64.42,49790.0,61.0967,61.1535,61.0493,61.0588,49790.0
2022-12-28 11:00:00,64.42,64.46,64.33,64.34,42672.0,61.0588,61.0967,60.9734,60.9829,42672.0
2022-12-28 11:30:00,64.34,64.39,64.28,64.3,52917.0,60.9829,61.0303,60.9261,60.945,52917.0
2022-12-28 12:00:00,64.29,64.29,64.1,64.14,95670.0,60.9355,60.9355,60.7554,60.7934,95670.0
2022-12-28 12:30:00,64.14,64.31,64.13,64.29,43719.0,60.7934,60.9545,60.7839,60.9355,43719.0
2022-12-28 13:00:00,64.29,64.38,64.28,64.31,28121.0,60.9355,61.0208,60.9261,60.9545,28121.0
2022-12-28 13:30:00,64.32,64.32,64.21,64.21,30024.0,60.964,60.964,60.8597,60.8597,30024.0
2022-12-28 14:00:00,64.2,64.26,64.13,64.23,79691.0,60.8502,60.9071,60.7839,60.8787,79691.0
2022-12-28 14:30:00,64.22,64.37,64.21,64.23,56199.0,60.8692,61.0114,60.8597,60.8787,56199.0
2022-12-28 15:00:00,64.23,64.23,63.95,64.0,225801.0,60.8787,60.8787,60.6133,60.6607,225801.0
2022-12-28 15:30:00,64.0,64.07,63.88,63.9,853396.0,60.6607,60.727,60.5469,60.5659,853396.0
2022-12-29 09:30:00,64.18,64.37,64.07,64.36,118390.0,60.8313,61.0114,60.727,61.0019,118390.0
2022-12-29 10:00:00,64.38,64.45,64.33,64.37,40381.0,61.0208,61.0872,60.9734,61.0114,40381.0
2022-12-29 10:30:00,64.39,64.45,64.34,64.41,55870.0,61.0303,61.0872,60.9829,61.0493,55870.0
2022-12-29 11:00:00,64.42,64.43,64.27,64.3,88077.0,61.0588,61.0682,60.9166,60.945,88077.0
2022-12-29 11:30:00,64.32,64.52,64.31,64.48,27074.0,60.964,61.1535,60.9545,61.1156,27074.0
2022-12-29 12:00:00,64.48,64.58,64.46,64.55,26794.0,61.1156,61.2104,61.0967,61.182,26794.0
2022-12-29 12:30:00,64.55,64.59,64.51,64.59,75436.0,61.182,61.2199,61.1441,61.2199,75436.0
2022-12-29 13:00:00,64.58,64.61,64.48,64.53,38975.0,61.2104,61.2388,61.1156,61.163,38975.0
2022-12-29 13:30:00,64.54,64.59,64.52,64.57,139192.0,61.1725,61.2199,61.1535,61.2009,139192.0
2022-12-29 14:00:00,64.58,64.6,64.44,64.44,243619.0,61.2104,61.2294,61.0777,61.0777,243619.0
2022-12-29 14:30:00,64.43,64.53,64.41,64.45,84149.0,61.0682,61.163,61.0493,61.0872,84149.0
2022-12-29 15:00:00,64.45,64.5,64.32,64.33,96537.0,61.0872,61.1346,60.964,60.9734,96537.0
2022-12-29 15:30:00,64.33,64.46,64.27,64.39,306328.0,60.9734,61.0967,60.9166,61.0303,306328.0
2022-12-30 09:30:00,64.24,64.31,63.98,64.08,120909.0,60.8881,60.9545,60.6417,60.7365,120909.0
2022-12-30 10:00:00,64.06,64.16,63.95,64.08,67269.0,60.7175,60.8123,60.6133,60.7365,67269.0
2022-12-30 10:30:00,64.09,64.09,63.85,63.88,51659.0,60.746,60.746,60.5185,60.5469,51659.0
2022-12-30 11:00:00,63.87,63.89,63.75,63.77,37189.0,60.5374,60.5564,60.4237,60.4427,37189.0
2022-12-30 11:30:00,63.76,63.88,63.74,63.85,49941.0,60.4332,60.5469,60.4142,60.5185,49941.0
2022-12-30 12:00:00,63.86,63.89,63.81,63.87,53845.0,60.528,60.5564,60.4806,60.5374,53845.0
2022-12-30 12:30:00,63.87,63.87,63.8,63.84,70639.0,60.5374,60.5374,60.4711,60.509,70639.0
2022-12-30 13:00:00,63.88,63.88,63.51,63.63,43426.0,60.5469,60.5469,60.1962,60.31,43426.0
2022-12-30 13:30:00,63.64,63.73,63.58,63.59,56182.0,60.3194,60.4048,60.2626,60.2721,56182.0
2022-12-30 14:00:00,63.58,63.63,63.45,63.48,36054.0,60.2626,60.31,60.1394,60.1678,36054.0
2022-12-30 14:30:00,63.48,63.52,63.39,63.43,78554.0,60.1678,60.2057,60.0825,60.1204,78554.0
2022-12-30 15:00:00,63.43,63.7,63.43,63.62,182078.0,60.1204,60.3763,60.1204,60.3005,182078.0
2022-12-30 15:30:00,63.62,63.99,63.59,63.91,899037.0,60.3005,60.6512,60.2721,60.5754,899037.0
2023-01-03 09:30:00,64.0,64.07,63.61,63.65,201754.0,60.6607,60.727,60.291,60.3289,201754.0
2023-01-03 10:00:00,63.66,63.77,63.45,63.56,115739.0,60.3384,60.4427,60.1394,60.2436,115739.0
2023-01-03 10:30:00,63.57,63.73,63.5,63.72,43648.0,60.2531,60.4048,60.1868,60.3953,43648.0
2023-01-03 11:00:00,63.77,63.77,63.36,63.44,168571.0,60.4427,60.4427,60.0541,60.1299,168571.0
2023-01-03 11:30:00,63.44,63.45,63.33,63.43,199353.0,60.1299,60.1394,60.0256,60.1204,199353.0
2023-01-03 12:00:00,63.43,63.52,63.38,63.42,64418.0,60.1204,60.2057,60.073,60.1109,64418.0
2023-01-03 12:30:00,63.42,63.57,63.27,63.37,76402.0,60.1109,60.2531,59.9688,60.0635,76402.0
2023-01-03 13:00:00,63.36,63.6,63.31,63.59,106309.0,60.0541,60.2815,60.0067,60.2721,106309.0
2023-01-03 13:30:00,63.58,63.72,63.56,63.68,82659.0,60.2626,60.3953,60.2436,60.3574,82659.0
2023-01-03 14:00:00,63.68,63.7,63.5,63.51,225439.0,60.3574,60.3763,60.1868,60.1962,225439.0
2023-01-03 14:30:00,63.51,63.71,63.38,63.64,255014.0,60.1962,60.3858,60.073,60.3194,255014.0
2023-01-03 15:00:00,63.63,63.77,63.59,63.68,161801.0,60.31,60.4427,60.2721,60.3574,161801.0
2023-01-03 15:30:00,63.7,63.89,63.67,63.88,388676.0,60.3763,60.5564,60.3479,60.5469,388676.0
2023-01-04 09:30:00,64.13,64.37,64.07,64.37,115720.0,60.7839,61.0114,60.727,61.0114,115720.0
2023-01-04 10:00:00,64.36,64.44,64.0,64.12,130395.0,61.0019,61.0777,60.6607,60.7744,130395.0
2023-01-04 10:30:00,64.14,64.29,64.08,64.29,46959.0,60.7934,60.9355,60.7365,60.9355,46959.0
2023-01-04 11:00:00,64.31,64.32,64.23,64.27,55412.0,60.9545,60.964,60.8787,60.9166,55412.0
2023-01-04 11:30:00,64.3,64.65,64.3,64.62,74004.0,60.945,61.2767,60.945,61.2483,74004.0
2023-01-04 12:00:00,64.64,64.65,64.59,64.59,39581.0,61.2673,61.2767,61.2199,61.2199,39581.0
2023-01-04 12:30:00,64.59,64.63,64.47,64.48,97833.0,61.2199,61.2578,61.1061,61.1156,97833.0
2023-01-04 13:00:00,64.47,64.61,64.42,64.53,29774.0,61.1061,61.2388,61.0588,61.163,29774.0
2023-01-04 13:30:00,64.55,64.58,64.37,64.38,32695.0,61.182,61.2104,61.0114,61.0208,32695.0
2023-01-04 14:00:00,64.38,64.52,64.03,64.04,212123.0,61.0208,61.1535,60.6891,60.6986,212123.0
2023-01-04 14:30:00,64.06,64.19,63.99,64.18,72113.0,60.7175,60.8408,60.6512,60.8313,72113.0
2023-01-04 15:00:00,64.18,64.31,64.14,64.24,45380.0,60.8313,60.9545,60.7934,60.8881,45380.0
2023-01-04 15:30:00,64.17,64.36,63.97,64.36,493997.0,60.8218,61.0019,60.6322,61.0019,493997.0
2023-01-05 09:30:00,64.09,64.14,63.72,63.76,124107.0,60.746,60.7934,60.3953,60.4332,124107.0
2023-01-05 10:00:00,63.75,63.95,63.52,63.63,83866.0,60.4237,60.6133,60.2057,60.31,83866.0
2023-01-05 10:30:00,63.62,63.67,63.48,63.51,157701.0,60.3005,60.3479,60.1678,60.1962,157701.0
2023-01-05 11:00:00,63.52,63.59,63.42,63.49,59651.0,60.2057,60.2721,60.1109,60.1773,59651.0
2023-01-05 11:30:00,63.48,63.5,63.4,63.44,66897.0,60.1678,60.1868,60.092,60.1299,66897.0
2023-01-05 12:00:00,63.42,63.58,63.42,63.56,36803.0,60.1109,60.2626,60.1109,60.2436,36803.0
2023-01-05 12:30:00,63.57,63.65,63.55,63.6,49309.0,60.2531,60.3289,60.2341,60.2815,49309.0
2023-01-05 13:00:00,63.6,63.76,63.49,63.67,57534.0,60.2815,60.4332,60.1773,60.3479,57534.0
2023-01-05 13:30:00,63.67,63.73,63.61,63.64,50397.0,60.3479,60.4048,60.291,60.3194,50397.0
2023-01-05 14:00:00,63.66,63.73,63.54,63.56,35285.0,60.3384,60.4048,60.2247,60.2436,35285.0
2023-01-05 14:30:00,63.57,63.77,63.56,63.67,357427.0,60.2531,60.4427,60.2436,60.3479,357427.0
2023-01-05 15:00:00,63.66,63.66,63.47,63.49,95185.0,60.3384,60.3384,60.1583,60.1773,95185.0
2023-01-05 15:30:00,63.5,63.58,63.41,63.49,471958.0,60.1868,60.2626,60.1014,60.1773,471958.0
2023-01-06 09:30:00,64.12,64.4,64.05,64.27,122995.0,60.7744,61.0398,60.7081,60.9166,122995.0
2023-01-06 10:00:00,64.29,64.62,64.28,64.49,122477.0,60.9355,61.2483,60.9261,61.1251,122477.0
2023-01-06 10:30:00,64.52,64.81,64.51,64.76,105420.0,61.1535,61.4284,61.1441,61.381,105420.0
2023-01-06 11:00:00,64.77,64.86,64.74,64.74,78691.0,61.3905,61.4758,61.3621,61.3621,78691.0
2023-01-06 11:30:00,64.75,64.89,64.69,64.83,134913.0,61.3715,61.5042,61.3147,61.4474,134913.0
2023-01-06 12:00:00,64.83,64.85,64.58,64.59,95920.0,61.4474,61.4663,61.2104,61.2199,95920.0
2023-01-06 12:30:00,64.59,64.66,64.57,64.6,145589.0,61.2199,61.2862,61.2009,61.2294,145589.0
2023-01-06 13:00:00,64.61,64.64,64.54,64.61,63079.0,61.2388,61.2673,61.1725,61.2388,63079.0
2023-01-06 13:30:00,64.62,64.73,64.61,64.73,76712.0,61.2483,61.3526,61.2388,61.3526,76712.0
2023-01-06 14:00:00,64.73,64.88,64.73,64.81,92634.0,61.3526,61.4947,61.3526,61.4284,92634.0
2023-01-06 14:30:00,64.82,64.99,64.82,64.95,79140.0,61.4379,61.599,61.4379,61.5611,79140.0
2023-01-06 15:00:00,64.95,65.07,64.93,64.94,75471.0,61.5611,61.6748,61.5421,61.5516,75471.0
2023-01-06 15:30:00,64.95,65.08,64.87,64.93,675359.0,61.5611,61.6843,61.4853,61.5421,675359.0
2023-01-09 09:30:00,64.89,64.95,64.72,64.94,207893.0,61.5042,61.5611,61.3431,61.5516,207893.0
2023-01-09 10:00:00,64.95,65.13,64.91,64.94,40949.0,61.5611,61.7317,61.5232,61.5516,40949.0
2023-01-09 10:30:00,64.94,65.17,64.94,65.11,65171.0,61.5516,61.7696,61.5516,61.7127,65171.0
2023-01-09 11:00:00,65.13,65.25,65.12,65.23,68583.0,61.7317,61.8454,61.7222,61.8265,68583.0
2023-01-09 11:30:00,65.22,65.3,65.14,65.29,69483.0,61.817,61.8928,61.7412,61.8834,69483.0
2023-01-09 12:00:00,65.28,65.28,65.05,65.1,38578.0,61.8739,61.8739,61.6559,61.7033,38578.0
2023-01-09 12:30:00,65.1,65.1,64.96,64.99,46147.0,61.7033,61.7033,61.5706,61.599,46147.0
2023-01-09 13:00:00,64.99,65.0,64.83,64.87,181716.0,61.599,61.6085,61.4474,61.4853,181716.0
2023-01-09 13:30:00,64.85,64.87,64.71,64.78,58526.0,61.4663,61.4853,61.3336,61.4,58526.0
2023-01-09 14:00:00,64.81,64.86,64.72,64.76,83922.0,61.4284,61.4758,61.3431,61.381,83922.0
2023-01-09 14:30:00,64.75,64.8,64.6,64.61,31106.0,61.3715,61.4189,61.2294,61.2388,31106.0
2023-01-09 15:00:00,64.6,64.67,64.51,64.52,48318.0,61.2294,61.2957,61.1441,61.1535,48318.0
2023-01-09 15:30:00,64.52,64.62,64.47,64.48,333301.0,61.1535,61.2483,61.1061,61.1156,333301.0
2023-01-10 09:30:00,64.5,64.53,64.34,64.44,127213.0,61.1346,61.163,60.9829,61.0777,127213.0
2023-01-10 10:00:00,64.46,64.53,64.32,64.36,50376.0,61.0967,61.163,60.964,61.0019,50376.0
2023-01-10 10:30:00,64.36,64.46,64.23,64.46,38609.0,61.0019,61.0967,60.8787,61.0967,38609.0
2023-01-10 11:00:00,64.46,64.5,64.3,64.32,32717.0,61.0967,61.1346,60.945,60.964,32717.0
2023-01-10 11:30:00,64.35,64.35,64.22,64.3,28802.0,60.9924,60.9924,60.8692,60.945,28802.0
2023-01-10 12:00:00,64.29,64.33,64.19,64.26,38487.0,60.9355,60.9734,60.8408,60.9071,38487.0
2023-01-10 12:30:00,64.26,64.39,64.25,64.39,37443.0,60.9071,61.0303,60.8976,61.0303,37443.0
2023-01-10 13:00:00,64.39,64.46,64.36,64.37,150030.0,61.0303,61.0967,61.0019,61.0114,150030.0
2023-01-10 13:30:00,64.37,64.47,64.36,64.45,33304.0,61.0114,61.1061,61.0019,61.0872,33304.0
2023-01-10 14:00:00,64.45,64.51,64.39,64.44,73154.0,61.0872,61.1441,61.0303,61.0777,73154.0
2023-01-10 14:30:00,64.44,64.5,64.39,64.41,39588.0,61.0777,61.1346,61.0303,61.0493,39588.0
2023-01-10 15:00:00,64.42,64.49,64.33,64.44,55489.0,61.0588,61.1251,60.9734,61.0777,55489.0
2023-01-10 15:30:00,64.43,64.55,64.39,64.53,679363.0,61.0682,61.182,61.0303,61.163,679363.0
2023-01-11 09:30:00,64.77,64.91,64.67,64.8,68139.0,61.3905,61.5232,61.2957,61.4189,68139.0
2023-01-11 10:00:00,64.81,64.84,64.64,64.67,25198.0,61.4284,61.4568,61.2673,61.2957,25198.0
2023-01-11 10:30:00,64.69,64.77,64.62,64.7,73533.0,61.3147,61.3905,61.2483,61.3241,73533.0
2023-01-11 11:00:00,64.7,64.77,64.65,64.66,42628.0,61.3241,61.3905,61.2767,61.2862,42628.0
2023-01-11 11:30:00,64.66,64.67,64.58,64.63,32907.0,61.2862,61.2957,61.2104,61.2578,32907.0
2023-01-11 12:00:00,64.6,64.69,64.6,64.69,27828.0,61.2294,61.3147,61.2294,61.3147,27828.0
2023-01-11 12:30:00,64.69,64.72,64.62,64.65,20063.0,61.3147,61.3431,61.2483,61.2767,20063.0
2023-01-11 13:00:00,64.64,64.78,64.64,64.77,98589.0,61.2673,61.4,61.2673,61.3905,98589.0
2023-01-11 13:30:00,64.77,64.87,64.76,64.79,49031.0,61.3905,61.4853,61.381,61.4094,49031.0
2023-01-11 14:00:00,64.8,64.83,64.72,64.82,68557.0,61.4189,61.4474,61.3431,61.4379,68557.0
2023-01-11 14:30:00,64.84,64.96,64.83,64.91,88591.0,61.4568,61.5706,61.4474,61.5232,88591.0
2023-01-11 15:00:00,64.92,64.98,64.91,64.92,277580.0,61.5327,61.5895,61.5232,61.5327,277580.0
2023-01-11 15:30:00,64.91,65.03,64.83,65.02,398309.0,61.5232,61.6369,61.4474,61.6274,398309.0
2023-01-12 09:30:00,65.07,65.08,64.62,64.76,122504.0,61.6748,61.6843,61.2483,61.381,122504.0
2023-01-12 10:00:00,64.77,64.98,64.69,64.89,52999.0,61.3905,61.5895,61.3147,61.5042,52999.0
2023-01-12 10:30:00,64.88,64.99,64.75,64.86,81392.0,61.4947,61.599,61.3715,61.4758,81392.0
2023-01-12 11:00:00,64.85,64.86,64.71,64.76,58029.0,61.4663,61.4758,61.3336,61.381,58029.0
2023-01-12 11:30:00,64.73,64.76,64.62,64.74,49536.0,61.3526,61.381,61.2483,61.3621,49536.0
2023-01-12 12:00:00,64.73,64.96,64.71,64.95,29224.0,61.3526,61.5706,61.3336,61.5611,29224.0
2023-01-12 12:30:00,64.95,64.95,64.86,64.89,38672.0,61.5611,61.5611,61.4758,61.5042,38672.0
2023-01-12 13:00:00,64.89,65.0,64.69,64.73,72719.0,61.5042,61.6085,61.3147,61.3526,72719.0
2023-01-12 13:30:00,64.71,64.95,64.67,64.93,147503.0,61.3336,61.5611,61.2957,61.5421,147503.0
2023-01-12 14:00:00,64.94,64.97,64.85,64.87,118695.0,61.5516,61.5801,61.4663,61.4853,118695.0
2023-01-12 14:30:00,64.87,64.92,64.73,64.81,129059.0,61.4853,61.5327,61.3526,61.4284,129059.0
2023-01-12 15:00:00,64.82,64.84,64.62,64.64,76414.0,61.4379,61.4568,61.2483,61.2673,76414.0
2023-01-12 15:30:00,64.65,64.7,64.54,64.65,175199.0,61.2767,61.3241,61.1725,61.2767,175199.0
2023-01-13 09:30:00,64.27,64.44,64.17,64.42,109527.0,60.9166,61.0777,60.8218,61.0588,109527.0
2023-01-13 10:00:00,64.41,64.56,64.37,64.53,114330.0,61.0493,61.1914,61.0114,61.163,114330.0
2023-01-13 10:30:00,64.53,64.53,64.35,64.42,103233.0,61.163,61.163,60.9924,61.0588,103233.0
2023-01-13 11:00:00,64.43,64.48,64.32,64.45,73333.0,61.0682,61.1156,60.964,61.0872,73333.0
2023-01-13 11:30:00,64.45,64.45,64.29,64.34,126898.0,61.0872,61.0872,60.9355,60.9829,126898.0
2023-01-13 12:00:00,64.33,64.44,64.31,64.41,55925.0,60.9734,61.0777,60.9545,61.0493,55925.0
2023-01-13 12:30:00,64.42,64.45,64.35,64.43,66364.0,61.0588,61.0872,60.9924,61.0682,66364.0
2023-01-13 13:00:00,64.43,64.47,64.36,64.39,69210.0,61.0682,61.1061,61.0019,61.0303,69210.0
2023-01-13 13:30:00,64.38,64.51,64.37,64.48,69739.0,61.0208,61.1441,61.0114,61.1156,69739.0
2023-01-13 14:00:00,64.48,64.52,64.46,64.5,58047.0,61.1156,61.1535,61.0967,61.1346,58047.0
2023-01-13 14:30:00,64.5,64.59,64.47,64.57,78426.0,61.1346,61.2199,61.1061,61.2009,78426.0
2023-01-13 15:00:00,64.57,64.61,64.52,64.56,128990.0,61.2009,61.2388,61.1535,61.1914,128990.0
2023-01-13 15:30:00,64.56,64.72,64.55,64.63,304468.0,61.1914,61.3431,61.182,61.2578,304468.0
2023-01-17 09:30:00,64.71,64.94,64.71,64.8,103446.0,61.3336,61.5516,61.3336,61.4189,103446.0
2023-01-17 10:00:00,64.81,64.96,64.79,64.9,176920.0,61.4284,61.5706,61.4094,61.5137,176920.0
2023-01-17 10:30:00,64.91,64.91,64.7,64.73,51938.0,61.5232,61.5232,61.3241,61.3526,51938.0
2023-01-17 11:00:00,64.73,64.74,64.64,64.67,42116.0,61.3526,61.3621,61.2673,61.2957,42116.0
2023-01-17 11:30:00,64.66,64.68,64.58,64.63,26479.0,61.2862,61.3052,61.2104,61.2578,26479.0
2023-01-17 12:00:00,64.63,64.67,64.48,64.48,29229.0,61.2578,61.2957,61.1156,61.1156,29229.0
2023-01-17 12:30:00,64.48,64.55,64.47,64.52,136469.0,61.1156,61.182,61.1061,61.1535,136469.0
2023-01-17 13:00:00,64.52,64.58,64.49,64.52,61807.0,61.1535,61.2104,61.1251,61.1535,61807.0
2023-01-17 13:30:00,64.52,64.63,64.51,64.57,130355.0,61.1535,61.2578,61.1441,61.2009,130355.0
2023-01-17 14:00:00,64.57,64.6,64.42,64.43,89139.0,61.2009,61.2294,61.0588,61.0682,89139.0
2023-01-17 14:30:00,64.44,64.61,64.44,64.52,45687.0,61.0777,61.2388,61.0777,61.1535,45687.0
2023-01-17 15:00:00,64.52,64.56,64.43,64.47,61661.0,61.1535,61.1914,61.0682,61.1061,61661.0
2023-01-17 15:30:00,64.46,64.5,64.36,64.42,244182.0,61.0967,61.1346,61.0019,61.0588,244182.0
2023-01-18 09:30:00,64.43,64.45,64.12,64.16,126014.0,61.0682,61.0872,60.7744,60.8123,126014.0
2023-01-18 10:00:00,64.16,64.2,64.0,64.04,37754.0,60.8123,60.8502,60.6607,60.6986,37754.0
2023-01-18 10:30:00,64.06,64.07,63.88,63.95,48137.0,60.7175,60.727,60.5469,60.6133,48137.0
2023-01-18 11:00:00,63.95,63.96,63.59,63.65,129066.0,60.6133,60.6228,60.2721,60.3289,129066.0
2023-01-18 11:30:00,63.62,63.63,63.46,63.51,52239.0,60.3005,60.31,60.1488,60.1962,52239.0
2023-01-18 12:00:00,63.52,63.52,63.37,63.37,54496.0,60.2057,60.2057,60.0635,60.0635,54496.0
2023-01-18 12:30:00,63.37,63.43,63.25,63.26,138370.0,60.0635,60.1204,59.9498,59.9593,138370.0
2023-01-18 13:00:00,63.26,63.31,63.16,63.28,69549.0,59.9593,60.0067,59.8645,59.9782,69549.0
2023-01-18 13:30:00,63.29,63.45,63.29,63.38,45489.0,59.9877,60.1394,59.9877,60.073,45489.0
2023-01-18 14:00:00,63.38,63.45,63.3,63.33,42475.0,60.073,60.1394,59.9972,60.0256,42475.0
2023-01-18 14:30:00,63.34,63.39,63.25,63.28,70570.0,60.0351,60.0825,59.9498,59.9782,70570.0
2023-01-18 15:00:00,63.28,63.35,63.23,63.25,164137.0,59.9782,60.0446,59.9308,59.9498,164137.0
2023-01-18 15:30:00,63.25,63.27,62.99,63.03,961497.0,59.9498,59.9688,59.7034,59.7413,961497.0
2023-01-19 09:30:00,62.9,63.03,62.81,62.93,118623.0,59.6181,59.7413,59.5328,59.6465,118623.0
2023-01-19 10:00:00,62.94,62.97,62.84,62.86,61851.0,59.656,59.6844,59.5612,59.5801,61851.0
2023-01-19 10:30:00,62.85,62.86,62.66,62.72,154820.0,59.5707,59.5801,59.3906,59.4475,154820.0
2023-01-19 11:00:00,62.72,62.83,62.7,62.75,51413.0,59.4475,59.5517,59.4285,59.4759,51413.0
2023-01-19 11:30:00,62.75,62.82,62.67,62.7,94852.0,59.4759,59.5422,59.4001,59.4285,94852.0
2023-01-19 12:00:00,62.71,62.81,62.71,62.72,121419.0,59.438,59.5328,59.438,59.4475,121419.0
2023-01-19 12:30:00,62.72,62.75,62.67,62.75,49445.0,59.4475,59.4759,59.4001,59.4759,49445.0
2023-01-19 13:00:00,62.77,62.88,62.76,62.78,44634.0,59.4948,59.5991,59.4854,59.5043,44634.0
2023-01-19 13:30:00,62.81,62.9,62.76,62.83,214361.0,59.5328,59.6181,59.4854,59.5517,214361.0
2023-01-19 14:00:00,62.84,62.86,62.73,62.82,167149.0,59.5612,59.5801,59.4569,59.5422,167149.0
2023-01-19 14:30:00,62.81,62.88,62.72,62.77,57358.0,59.5328,59.5991,59.4475,59.4948,57358.0
2023-01-19 15:00:00,62.77,62.81,62.71,62.75,209364.0,59.4948,59.5328,59.438,59.4759,209364.0
2023-01-19 15:30:00,62.76,62.8,62.57,62.58,505492.0,59.4854,59.5233,59.3053,59.3148,505492.0
2023-01-20 09:30:00,62.61,62.63,62.14,62.21,235392.0,59.3432,59.3621,58.8977,58.9641,235392.0
2023-01-20 10:00:00,62.22,62.48,62.17,62.46,104050.0,58.9735,59.22,58.9261,59.201,104050.0
2023-01-20 10:30:00,62.46,62.57,62.42,62.54,43778.0,59.201,59.3053,59.1631,59.2768,43778.0
2023-01-20 11:00:00,62.55,62.6,62.5,62.59,25278.0,59.2863,59.3337,59.2389,59.3242,25278.0
2023-01-20 11:30:00,62.59,62.64,62.53,62.55,92424.0,59.3242,59.3716,59.2674,59.2863,92424.0
2023-01-20 12:00:00,62.55,62.57,62.47,62.49,118725.0,59.2863,59.3053,59.2105,59.2295,118725.0
2023-01-20 12:30:00,62.49,62.52,62.43,62.48,141081.0,59.2295,59.2579,59.1726,59.22,141081.0
2023-01-20 13:00:00,62.48,62.52,62.41,62.5,340299.0,59.22,59.2579,59.1536,59.2389,340299.0
2023-01-20 13:30:00,62.5,62.73,62.5,62.67,92671.0,59.2389,59.4569,59.2389,59.4001,92671.0
2023-01-20 14:00:00,62.67,62.74,62.62,62.73,90185.0,59.4001,59.4664,59.3527,59.4569,90185.0
2023-01-20 14:30:00,62.73,62.8,62.7,62.79,43697.0,59.4569,59.5233,59.4285,59.5138,43697.0
2023-01-20 15:00:00,62.8,63.02,62.8,62.95,245565.0,59.5233,59.7318,59.5233,59.6655,245565.0
2023-01-20 15:30:00,62.95,63.08,62.9,63.05,705401.0,59.6655,59.7887,59.6181,59.7602,705401.0
2023-01-23 09:30:00,62.91,62.97,62.74,62.96,116450.0,59.7389,59.7959,59.5775,59.7864,116450.0
2023-01-23 10:00:00,62.96,63.15,62.91,63.12,77748.0,59.7864,59.9668,59.7389,59.9383,77748.0
2023-01-23 10:30:00,63.15,63.22,63.1,63.18,38682.0,59.9668,60.0333,59.9194,59.9953,38682.0
2023-01-23 11:00:00,63.19,63.41,63.18,63.22,94644.0,60.0048,60.2137,59.9953,60.0333,94644.0
2023-01-23 11:30:00,63.23,63.28,63.18,63.25,37058.0,60.0428,60.0903,59.9953,60.0618,37058.0
2023-01-23 12:00:00,63.24,63.24,63.08,63.19,45743.0,60.0523,60.0523,59.9004,60.0048,45743.0
2023-01-23 12:30:00,63.19,63.28,63.19,63.27,235034.0,60.0048,60.0903,60.0048,60.0808,235034.0
2023-01-23 13:00:00,63.26,63.33,63.25,63.29,63793.0,60.0713,60.1378,60.0618,60.0998,63793.0
2023-01-23 13:30:00,63.29,63.44,63.27,63.37,136295.0,60.0998,60.2422,60.0808,60.1757,136295.0
2023-01-23 14:00:00,63.36,63.36,63.04,63.05,91597.0,60.1662,60.1662,59.8624,59.8719,91597.0
2023-01-23 14:30:00,63.05,63.12,62.84,62.9,337475.0,59.8719,59.9383,59.6725,59.7294,337475.0
2023-01-23 15:00:00,62.9,63.0,62.88,62.93,223365.0,59.7294,59.8244,59.7104,59.7579,223365.0
2023-01-23 15:30:00,62.95,63.04,62.87,63.02,355150.0,59.7769,59.8624,59.7009,59.8434,355150.0
2023-01-24 09:30:00,63.05,63.16,62.44,62.53,152320.0,59.8719,59.9763,59.2926,59.3781,152320.0
2023-01-24 10:00:00,62.53,62.83,62.52,62.78,57595.0,59.3781,59.663,59.3686,59.6155,57595.0
2023-01-24 10:30:00,62.78,63.07,62.76,63.01,52052.0,59.6155,59.8909,59.5965,59.8339,52052.0
2023-01-24 11:00:00,63.03,63.08,62.94,63.08,40842.0,59.8529,59.9004,59.7674,59.9004,40842.0
2023-01-24 11:30:00,63.08,63.08,62.96,63.01,148959.0,59.9004,59.9004,59.7864,59.8339,148959.0
2023-01-24 12:00:00,63.0,63.03,62.89,63.02,44993.0,59.8244,59.8529,59.7199,59.8434,44993.0
2023-01-24 12:30:00,63.0,63.08,62.99,63.06,38288.0,59.8244,59.9004,59.8149,59.8814,38288.0
2023-01-24 13:00:00,63.06,63.18,63.03,63.16,33935.0,59.8814,59.9953,59.8529,59.9763,33935.0
2023-01-24 13:30:00,63.16,63.24,63.11,63.18,52316.0,59.9763,60.0523,59.9288,59.9953,52316.0
2023-01-24 14:00:00,63.18,63.21,63.08,63.2,47832.0,59.9953,60.0238,59.9004,60.0143,47832.0
2023-01-24 14:30:00,63.21,63.34,63.2,63.34,68894.0,60.0238,60.1473,60.0143,60.1473,68894.0
2023-01-24 15:00:00,63.33,63.36,63.26,63.3,55026.0,60.1378,60.1662,60.0713,60.1093,55026.0
2023-01-24 15:30:00,63.3,63.3,63.18,63.23,504788.0,60.1093,60.1093,59.9953,60.0428,504788.0
2023-01-25 09:30:00,62.91,63.0,62.81,62.85,121886.0,59.7389,59.8244,59.644,59.682,121886.0
2023-01-25 10:00:00,62.86,63.11,62.85,62.91,105364.0,59.6915,59.9288,59.682,59.7389,105364.0
2023-01-25 10:30:00,62.91,62.94,62.7,62.78,61174.0,59.7389,59.7674,59.5395,59.6155,61174.0
2023-01-25 11:00:00,62.78,62.89,62.72,62.87,59296.0,59.6155,59.7199,59.5585,59.7009,59296.0
2023-01-25 11:30:00,62.88,62.97,62.78,62.93,84285.0,59.7104,59.7959,59.6155,59.7579,84285.0
2023-01-25 12:00:00,62.92,62.95,62.84,62.87,29696.0,59.7484,59.7769,59.6725,59.7009,29696.0
2023-01-25 12:30:00,62.89,62.97,62.88,62.93,49446.0,59.7199,59.7959,59.7104,59.7579,49446.0
2023-01-25 13:00:00,62.94,63.12,62.92,63.1,37091.0,59.7674,59.9383,59.7484,59.9194,37091.0
2023-01-25 13:30:00,63.11,63.15,63.06,63.11,36866.0,59.9288,59.9668,59.8814,59.9288,36866.0
2023-01-25 14:00:00,63.12,63.23,63.06,63.1,125997.0,59.9383,60.0428,59.8814,59.9194,125997.0
2023-01-25 14:30:00,63.1,63.19,63.04,63.16,320496.0,59.9194,60.0048,59.8624,59.9763,320496.0
2023-01-25 15:00:00,63.15,63.25,63.15,63.25,237604.0,59.9668,60.0618,59.9668,60.0618,237604.0
2023-01-25 15:30:00,63.26,63.34,63.19,63.34,235339.0,60.0713,60.1473,60.0048,60.1473,235339.0
2023-01-26 09:30:00,63.31,63.31,63.07,63.14,83405.0,60.1188,60.1188,59.8909,59.9573,83405.0
2023-01-26 10:00:00,63.15,63.35,63.08,63.29,102307.0,59.9668,60.1568,59.9004,60.0998,102307.0
2023-01-26 10:30:00,63.31,63.32,63.08,63.11,105902.0,60.1188,60.1283,59.9004,59.9288,105902.0
2023-01-26 11:00:00,63.11,63.23,63.1,63.18,104342.0,59.9288,60.0428,59.9194,59.9953,104342.0
2023-01-26 11:30:00,63.2,63.24,63.16,63.23,88090.0,60.0143,60.0523,59.9763,60.0428,88090.0
2023-01-26 12:00:00,63.26,63.35,63.25,63.32,62496.0,60.0713,60.1568,60.0618,60.1283,62496.0
2023-01-26 12:30:00,63.3,63.37,63.23,63.24,76014.0,60.1093,60.1757,60.0428,60.0523,76014.0
2023-01-26 13:00:00,63.24,63.33,63.22,63.3,47876.0,60.0523,60.1378,60.0333,60.1093,47876.0
2023-01-26 13:30:00,63.3,63.43,63.3,63.32,30180.0,60.1093,60.2327,60.1093,60.1283,30180.0
2023-01-26 14:00:00,63.32,63.35,63.23,63.27,44094.0,60.1283,60.1568,60.0428,60.0808,44094.0
2023-01-26 14:30:00,63.28,63.34,63.27,63.3,50713.0,60.0903,60.1473,60.0808,60.1093,50713.0
2023-01-26 15:00:00,63.3,63.39,63.29,63.35,587834.0,60.1093,60.1947,60.0998,60.1568,587834.0
2023-01-26 15:30:00,63.33,63.41,63.28,63.4,610415.0,60.1378,60.2137,60.0903,60.2042,610415.0
2023-01-27 09:30:00,63.31,63.32,63.09,63.23,89772.0,60.1188,60.1283,59.9099,60.0428,89772.0
2023-01-27 10:00:00,63.24,63.36,63.16,63.26,39966.0,60.0523,60.1662,59.9763,60.0713,39966.0
2023-01-27 10:30:00,63.27,63.3,63.02,63.08,35595.0,60.0808,60.1093,59.8434,59.9004,35595.0
2023-01-27 11:00:00,63.08,63.12,63.02,63.09,38680.0,59.9004,59.9383,59.8434,59.9099,38680.0
2023-01-27 11:30:00,63.09,63.31,63.08,63.3,89516.0,59.9099,60.1188,59.9004,60.1093,89516.0
2023-01-27 12:00:00,63.29,63.36,63.22,63.25,105597.0,60.0998,60.1662,60.0333,60.0618,105597.0
2023-01-27 12:30:00,63.24,63.34,63.23,63.3,46321.0,60.0523,60.1473,60.0428,60.1093,46321.0
2023-01-27 13:00:00,63.31,63.33,63.24,63.27,122752.0,60.1188,60.1378,60.0523,60.0808,122752.0
2023-01-27 13:30:00,63.27,63.32,63.19,63.25,77746.0,60.0808,60.1283,60.0048,60.0618,77746.0
2023-01-27 14:00:00,63.25,63.4,63.25,63.38,49063.0,60.0618,60.2042,60.0618,60.1852,49063.0
2023-01-27 14:30:00,63.38,63.48,63.37,63.46,140743.0,60.1852,60.2802,60.1757,60.2612,140743.0
2023-01-27 15:00:00,63.47,63.49,63.36,63.4,242304.0,60.2707,60.2897,60.1662,60.2042,242304.0
2023-01-27 15:30:00,63.41,63.47,63.23,63.26,359871.0,60.2137,60.2707,60.0428,60.0713,359871.0
2023-01-30 09:30:00,63.11,63.48,63.11,63.48,162418.0,59.9288,60.2802,59.9288,60.2802,162418.0
2023-01-30 10:00:00,63.48,63.68,63.48,63.68,303002.0,60.2802,60.4701,60.2802,60.4701,303002.0
2023-01-30 10:30:00,63.7,63.74,63.44,63.49,114617.0,60.4891,60.5271,60.2422,60.2897,114617.0
2023-01-30 11:00:00,63.48,63.55,63.36,63.42,64520.0,60.2802,60.3467,60.1662,60.2232,64520.0
2023-01-30 11:30:00,63.42,63.45,63.3,63.4,37979.0,60.2232,60.2517,60.1093,60.2042,37979.0
2023-01-30 12:00:00,63.4,63.43,63.31,63.36,52534.0,60.2042,60.2327,60.1188,60.1662,52534.0
2023-01-30 12:30:00,63.36,63.4,63.26,63.29,29250.0,60.1662,60.2042,60.0713,60.0998,29250.0
2023-01-30 13:00:00,63.28,63.43,63.25,63.39,57990.0,60.0903,60.2327,60.0618,60.1947,57990.0
2023-01-30 13:30:00,63.38,63.39,63.29,63.34,38751.0,60.1852,60.1947,60.0998,60.1473,38751.0
2023-01-30 14:00:00,63.35,63.36,63.2,63.21,38853.0,60.1568,60.1662,60.0143,60.0238,38853.0
2023-01-30 14:30:00,63.2,63.24,63.11,63.17,60305.0,60.0143,60.0523,59.9288,59.9858,60305.0
2023-01-30 15:00:00,63.17,63.23,63.12,63.15,119665.0,59.9858,60.0428,59.9383,59.9668,119665.0
2023-01-30 15:30:00,63.14,63.24,63.09,63.14,271514.0,59.9573,60.0523,59.9099,59.9573,271514.0
2023-01-31 09:30:00,63.3,63.37,63.05,63.09,76008.0,60.1093,60.1757,59.8719,59.9099,76008.0
2023-01-31 10:00:00,63.08,63.2,63.06,63.14,40434.0,59.9004,60.0143,59.8814,59.9573,40434.0
2023-01-31 10:30:00,63.15,63.23,63.11,63.12,59135.0,59.9668,60.0428,59.9288,59.9383,59135.0
2023-01-31 11:00:00,63.13,63.22,63.07,63.12,1578189.0,59.9478,60.0333,59.8909,59.9383,1578189.0
2023-01-31 11:30:00,63.1,63.24,63.1,63.23,165466.0,59.9194,60.0523,59.9194,60.0428,165466.0
2023-01-31 12:00:00,63.23,63.26,63.15,63.23,28478.0,60.0428,60.0713,59.9668,60.0428,28478.0
2023-01-31 12:30:00,63.23,63.31,63.22,63.27,23123.0,60.0428,60.1188,60.0333,60.0808,23123.0
2023-01-31 13:00:00,63.27,63.31,63.26,63.29,70440.0,60.0808,60.1188,60.0713,60.0998,70440.0
2023-01-31 13:30:00,63.3,63.39,63.3,63.39,49031.0,60.1093,60.1947,60.1093,60.1947,49031.0
2023-01-31 14:00:00,63.39,63.45,63.34,63.38,43629.0,60.1947,60.2517,60.1473,60.1852,43629.0
2023-01-31 14:30:00,63.38,63.44,63.34,63.39,71367.0,60.1852,60.2422,60.1473,60.1947,71367.0
2023-01-31 15:00:00,63.39,63.44,63.3,63.34,176271.0,60.1947,60.2422,60.1093,60.1473,176271.0
2023-01-31 15:30:00,63.34,63.82,63.34,63.8,576047.0,60.1473,60.6031,60.1473,60.5841,576047.0
2023-02-01 09:30:00,63.56,63.72,63.48,63.71,186908.0,60.3562,60.5081,60.2802,60.4986,186908.0
2023-02-01 10:00:00,63.72,63.73,63.42,63.49,64814.0,60.5081,60.5176,60.2232,60.2897,64814.0
2023-02-01 10:30:00,63.48,63.59,63.39,63.46,335087.0,60.2802,60.3847,60.1947,60.2612,335087.0
2023-02-01 11:00:00,63.46,63.66,63.45,63.64,29459.0,60.2612,60.4511,60.2517,60.4321,29459.0
2023-02-01 11:30:00,63.64,63.68,63.58,63.58,67228.0,60.4321,60.4701,60.3752,60.3752,67228.0
2023-02-01 12:00:00,63.56,63.57,63.47,63.51,70436.0,60.3562,60.3657,60.2707,60.3087,70436.0
2023-02-01 12:30:00,63.51,63.52,63.37,63.37,252269.0,60.3087,60.3182,60.1757,60.1757,252269.0
2023-02-01 13:00:00,63.38,63.45,63.35,63.38,25672.0,60.1852,60.2517,60.1568,60.1852,25672.0
2023-02-01 13:30:00,63.37,63.55,63.36,63.51,301978.0,60.1757,60.3467,60.1662,60.3087,301978.0
2023-02-01 14:00:00,63.47,63.52,63.27,63.34,249620.0,60.2707,60.3182,60.0808,60.1473,249620.0
2023-02-01 14:30:00,63.35,63.88,63.13,63.76,495916.0,60.1568,60.66,59.9478,60.5461,495916.0
2023-02-01 15:00:00,63.78,64.01,63.75,63.96,389313.0,60.5651,60.7835,60.5366,60.736,389313.0
2023-02-01 15:30:00,63.96,64.24,63.79,63.89,2305882.0,60.736,61.0019,60.5746,60.6695,2305882.0
2023-02-02 09:30:00,63.76,63.87,63.32,63.58,276254.0,60.5461,60.6505,60.1283,60.3752,276254.0
2023-02-02 10:00:00,63.59,63.71,63.41,63.7,93082.0,60.3847,60.4986,60.2137,60.4891,93082.0
2023-02-02 10:30:00,63.71,63.99,63.7,63.92,93628.0,60.4986,60.7645,60.4891,60.698,93628.0
2023-02-02 11:00:00,63.92,63.93,63.83,63.88,115400.0,60.698,60.7075,60.6126,60.66,115400.0
2023-02-02 11:30:00,63.88,63.94,63.81,63.82,124334.0,60.66,60.717,60.5936,60.6031,124334.0
2023-02-02 12:00:00,63.82,63.9,63.78,63.87,179829.0,60.6031,60.679,60.5651,60.6505,179829.0
2023-02-02 12:30:00,63.86,63.91,63.79,63.84,102904.0,60.641,60.6885,60.5746,60.6221,102904.0
2023-02-02 13:00:00,63.83,63.91,63.69,63.69,160944.0,60.6126,60.6885,60.4796,60.4796,160944.0
2023-02-02 13:30:00,63.69,63.81,63.67,63.8,96871.0,60.4796,60.5936,60.4606,60.5841,96871.0
2023-02-02 14:00:00,63.81,63.85,63.54,63.58,126065.0,60.5936,60.6315,60.3372,60.3752,126065.0
2023-02-02 14:30:00,63.59,63.66,63.49,63.58,236614.0,60.3847,60.4511,60.2897,60.3752,236614.0
2023-02-02 15:00:00,63.58,63.77,63.54,63.76,127921.0,60.3752,60.5556,60.3372,60.5461,127921.0
2023-02-02 15:30:00,63.77,63.81,63.65,63.69,641760.0,60.5556,60.5936,60.4416,60.4796,641760.0
2023-02-03 09:30:00,63.47,63.6,62.8,62.82,236423.0,60.2707,60.3942,59.6345,59.6535,236423.0
2023-02-03 10:00:00,62.81,62.91,62.69,62.76,148645.0,59.644,59.7389,59.53,59.5965,148645.0
2023-02-03 10:30:00,62.76,62.92,62.74,62.85,84327.0,59.5965,59.7484,59.5775,59.682,84327.0
2023-02-03 11:00:00,62.87,63.03,62.86,63.02,76972.0,59.7009,59.8529,59.6915,59.8434,76972.0
2023-02-03 11:30:00,63.03,63.07,62.81,62.82,119742.0,59.8529,59.8909,59.644,59.6535,119742.0
2023-02-03 12:00:00,62.83,63.05,62.82,63.05,44848.0,59.663,59.8719,59.6535,59.8719,44848.0
2023-02-03 12:30:00,63.07,63.15,62.98,63.0,90475.0,59.8909,59.9668,59.8054,59.8244,90475.0
2023-02-03 13:00:00,63.0,63.02,62.83,62.84,56308.0,59.8244,59.8434,59.663,59.6725,56308.0
2023-02-03 13:30:00,62.83,63.0,62.81,63.0,110858.0,59.663,59.8244,59.644,59.8244,110858.0
2023-02-03 14:00:00,63.0,63.08,62.96,63.04,438830.0,59.8244,59.9004,59.7864,59.8624,438830.0
2023-02-03 14:30:00,63.02,63.14,62.96,63.06,78625.0,59.8434,59.9573,59.7864,59.8814,78625.0
2023-02-03 15:00:00,63.04,63.23,62.99,63.16,881027.0,59.8624,60.0428,59.8149,59.9763,881027.0
2023-02-03 15:30:00,63.17,63.26,63.06,63.16,922645.0,59.9858,60.0713,59.8814,59.9763,922645.0
2023-02-06 09:30:00,63.02,63.24,63.01,63.2,116680.0,59.8434,60.0523,59.8339,60.0143,116680.0
2023-02-06 10:00:00,63.21,63.21,63.06,63.12,37996.0,60.0238,60.0238,59.8814,59.9383,37996.0
2023-02-06 10:30:00,63.1,63.27,63.06,63.23,57241.0,59.9194,60.0808,59.8814,60.0428,57241.0
2023-02-06 11:00:00,63.24,63.31,63.2,63.26,148936.0,60.0523,60.1188,60.0143,60.0713,148936.0
2023-02-06 11:30:00,63.26,63.27,63.06,63.07,55639.0,60.0713,60.0808,59.8814,59.8909,55639.0
2023-02-06 12:00:00,63.07,63.12,63.03,63.09,23786.0,59.8909,59.9383,59.8529,59.9099,23786.0
2023-02-06 12:30:00,63.09,63.18,63.09,63.16,81223.0,59.9099,59.9953,59.9099,59.9763,81223.0
2023-02-06 13:00:00,63.15,63.29,63.15,63.24,69584.0,59.9668,60.0998,59.9668,60.0523,69584.0
2023-02-06 13:30:00,63.23,63.25,63.18,63.2,218385.0,60.0428,60.0618,59.9953,60.0143,218385.0
2023-02-06 14:00:00,63.18,63.34,63.18,63.31,75166.0,59.9953,60.1473,59.9953,60.1188,75166.0
2023-02-06 14:30:00,63.31,63.37,63.27,63.37,157440.0,60.1188,60.1757,60.0808,60.1757,157440.0
2023-02-06 15:00:00,63.38,63.43,63.31,63.34,101326.0,60.1852,60.2327,60.1188,60.1473,101326.0
2023-02-06 15:30:00,63.33,63.46,63.28,63.43,409208.0,60.1378,60.2612,60.0903,60.2327,409208.0
2023-02-07 09:30:00,63.15,63.16,62.8,62.96,157122.0,59.9668,59.9763,59.6345,59.7864,157122.0
2023-02-07 10:00:00,62.96,63.01,62.84,62.88,29389.0,59.7864,59.8339,59.6725,59.7104,29389.0
2023-02-07 10:30:00,62.87,62.93,62.82,62.83,46473.0,59.7009,59.7579,59.6535,59.663,46473.0
2023-02-07 11:00:00,62.81,62.94,62.81,62.91,97301.0,59.644,59.7674,59.644,59.7389,97301.0
2023-02-07 11:30:00,62.91,62.99,62.9,62.92,68015.0,59.7389,59.8149,59.7294,59.7484,68015.0
2023-02-07 12:00:00,62.93,63.01,62.92,62.98,38359.0,59.7579,59.8339,59.7484,59.8054,38359.0
2023-02-07 12:30:00,62.98,63.41,62.96,63.32,231190.0,59.8054,60.2137,59.7864,60.1283,231190.0
2023-02-07 13:00:00,63.33,63.43,62.94,62.94,347057.0,60.1378,60.2327,59.7674,59.7674,347057.0
2023-02-07 13:30:00,62.93,62.93,62.68,62.83,238767.0,59.7579,59.7579,59.5205,59.663,238767.0
2023-02-07 14:00:00,62.83,63.23,62.83,63.14,135283.0,59.663,60.0428,59.663,59.9573,135283.0
2023-02-07 14:30:00,63.15,63.28,63.13,63.28,83476.0,59.9668,60.0903,59.9478,60.0903,83476.0
2023-02-07 15:00:00,63.29,63.41,63.21,63.38,77090.0,60.0998,60.2137,60.0238,60.1852,77090.0
2023-02-07 15:30:00,63.37,63.6,63.32,63.46,269661.0,60.1757,60.3942,60.1283,60.2612,269661.0
2023-02-08 09:30:00,63.15,63.25,62.96,63.25,195094.0,59.9668,60.0618,59.7864,60.0618,195094.0
2023-02-08 10:00:00,63.24,63.24,63.03,63.16,52683.0,60.0523,60.0523,59.8529,59.9763,52683.0
2023-02-08 10:30:00,63.17,63.2,63.09,63.11,186354.0,59.9858,60.0143,59.9099,59.9288,186354.0
2023-02-08 11:00:00,63.11,63.15,62.95,62.99,88693.0,59.9288,59.9668,59.7769,59.8149,88693.0
2023-02-08 11:30:00,62.98,63.01,62.86,62.98,162226.0,59.8054,59.8339,59.6915,59.8054,162226.0
2023-02-08 12:00:00,62.98,62.98,62.85,62.94,222418.0,59.8054,59.8054,59.682,59.7674,222418.0
2023-02-08 12:30:00,62.93,63.02,62.87,63.02,92400.0,59.7579,59.8434,59.7009,59.8434,92400.0
2023-02-08 13:00:00,63.02,63.12,63.01,63.02,78199.0,59.8434,59.9383,59.8339,59.8434,78199.0
2023-02-08 13:30:00,63.02,63.04,62.97,63.03,203021.0,59.8434,59.8624,59.7959,59.8529,203021.0
2023-02-08 14:00:00,63.02,63.08,62.92,62.97,48547.0,59.8434,59.9004,59.7484,59.7959,48547.0
2023-02-08 14:30:00,62.97,63.05,62.92,63.03,121286.0,59.7959,59.8719,59.7484,59.8529,121286.0
2023-02-08 15:00:00,63.04,63.04,62.87,62.93,221125.0,59.8624,59.8624,59.7009,59.7579,221125.0
2023-02-08 15:30:00,62.92,63.0,62.88,62.94,367686.0,59.7484,59.8244,59.7104,59.7674,367686.0
2023-02-09 09:30:00,63.13,63.35,63.11,63.14,125549.0,59.9478,60.1568,59.9288,59.9573,125549.0
2023-02-09 10:00:00,63.14,63.16,62.9,62.96,99121.0,59.9573,59.9763,59.7294,59.7864,99121.0
2023-02-09 10:30:00,62.96,63.06,62.95,63.01,48879.0,59.7864,59.8814,59.7769,59.8339,48879.0
2023-02-09 11:00:00,63.02,63.04,62.81,62.86,63550.0,59.8434,59.8624,59.644,59.6915,63550.0
2023-02-09 11:30:00,62.85,62.87,62.75,62.78,62077.0,59.682,59.7009,59.587,59.6155,62077.0
2023-02-09 12:00:00,62.8,62.85,62.73,62.76,22940.0,59.6345,59.682,59.568,59.5965,22940.0
2023-02-09 12:30:00,62.76,62.76,62.57,62.6,50896.0,59.5965,59.5965,59.4161,59.4446,50896.0
2023-02-09 13:00:00,62.59,62.62,62.53,62.55,57853.0,59.4351,59.4635,59.3781,59.3971,57853.0
2023-02-09 13:30:00,62.56,62.61,62.47,62.51,49523.0,59.4066,59.4541,59.3211,59.3591,49523.0
2023-02-09 14:00:00,62.51,62.54,62.41,62.48,81963.0,59.3591,59.3876,59.2641,59.3306,81963.0
2023-02-09 14:30:00,62.48,62.6,62.47,62.56,77370.0,59.3306,59.4446,59.3211,59.4066,77370.0
2023-02-09 15:00:00,62.55,62.56,62.33,62.36,88751.0,59.3971,59.4066,59.1882,59.2167,88751.0
2023-02-09 15:30:00,62.35,62.53,62.27,62.34,437728.0,59.2072,59.3781,59.1312,59.1977,437728.0
2023-02-10 09:30:00,62.41,62.67,62.35,62.66,209905.0,59.2641,59.511,59.2072,59.5015,209905.0
2023-02-10 10:00:00,62.64,62.83,62.57,62.83,154138.0,59.4825,59.663,59.4161,59.663,154138.0
2023-02-10 10:30:00,62.83,62.86,62.7,62.75,44288.0,59.663,59.6915,59.5395,59.587,44288.0
2023-02-10 11:00:00,62.75,62.85,62.74,62.79,44377.0,59.587,59.682,59.5775,59.625,44377.0
2023-02-10 11:30:00,62.78,62.84,62.75,62.83,44665.0,59.6155,59.6725,59.587,59.663,44665.0
2023-02-10 12:00:00,62.83,62.85,62.73,62.83,71761.0,59.663,59.682,59.568,59.663,71761.0
2023-02-10 12:30:00,62.83,62.95,62.83,62.94,77863.0,59.663,59.7769,59.663,59.7674,77863.0
2023-02-10 13:00:00,62.94,63.02,62.9,62.93,105075.0,59.7674,59.8434,59.7294,59.7579,105075.0
2023-02-10 13:30:00,62.92,62.96,62.89,62.9,25883.0,59.7484,59.7864,59.7199,59.7294,25883.0
2023-02-10 14:00:00,62.9,62.9,62.83,62.87,124167.0,59.7294,59.7294,59.663,59.7009,124167.0
2023-02-10 14:30:00,62.87,63.01,62.86,63.0,38790.0,59.7009,59.8339,59.6915,59.8244,38790.0
2023-02-10 15:00:00,63.01,63.05,62.91,62.97,110473.0,59.8339,59.8719,59.7389,59.7959,110473.0
2023-02-10 15:30:00,62.98,63.16,62.97,63.12,503746.0,59.8054,59.9763,59.7959,59.9383,503746.0
2023-02-13 09:30:00,63.1,63.35,63.1,63.29,88808.0,59.9194,60.1568,59.9194,60.0998,88808.0
2023-02-13 10:00:00,63.29,63.52,63.29,63.51,26579.0,60.0998,60.3182,60.0998,60.3087,26579.0
2023-02-13 10:30:00,63.52,63.58,63.45,63.51,30179.0,60.3182,60.3752,60.2517,60.3087,30179.0
2023-02-13 11:00:00,63.52,63.53,63.42,63.44,38909.0,60.3182,60.3277,60.2232,60.2422,38909.0
2023-02-13 11:30:00,63.46,63.53,63.39,63.48,29257.0,60.2612,60.3277,60.1947,60.2802,29257.0
2023-02-13 12:00:00,63.48,63.52,63.43,63.47,29092.0,60.2802,60.3182,60.2327,60.2707,29092.0
2023-02-13 12:30:00,63.47,63.51,63.45,63.49,46139.0,60.2707,60.3087,60.2517,60.2897,46139.0
2023-02-13 13:00:00,63.49,63.51,63.44,63.48,60056.0,60.2897,60.3087,60.2422,60.2802,60056.0
2023-02-13 13:30:00,63.5,63.61,63.49,63.59,83250.0,60.2992,60.4036,60.2897,60.3847,83250.0
2023-02-13 14:00:00,63.6,63.61,63.46,63.47,106355.0,60.3942,60.4036,60.2612,60.2707,106355.0
2023-02-13 14:30:00,63.48,63.49,63.43,63.44,80033.0,60.2802,60.2897,60.2327,60.2422,80033.0
2023-02-13 15:00:00,63.44,63.5,63.39,63.48,403494.0,60.2422,60.2992,60.1947,60.2802,403494.0
2023-02-13 15:30:00,63.48,63.59,63.47,63.59,922280.0,60.2802,60.3847,60.2707,60.3847,922280.0
2023-02-14 09:30:00,63.47,63.54,63.28,63.5,149634.0,60.2707,60.3372,60.0903,60.2992,149634.0
2023-02-14 10:00:00,63.5,63.62,63.37,63.38,102101.0,60.2992,60.4131,60.1757,60.1852,102101.0
2023-02-14 10:30:00,63.37,63.38,62.97,63.01,144295.0,60.1757,60.1852,59.7959,59.8339,144295.0
2023-02-14 11:00:00,63.02,63.19,62.93,62.93,92636.0,59.8434,60.0048,59.7579,59.7579,92636.0
2023-02-14 11:30:00,62.93,62.93,62.77,62.84,133493.0,59.7579,59.7579,59.606,59.6725,133493.0
2023-02-14 12:00:00,62.83,63.01,62.82,62.93,101894.0,59.663,59.8339,59.6535,59.7579,101894.0
2023-02-14 12:30:00,62.93,63.0,62.9,62.99,72446.0,59.7579,59.8244,59.7294,59.8149,72446.0
2023-02-14 13:00:00,62.99,63.26,62.98,63.12,192513.0,59.8149,60.0713,59.8054,59.9383,192513.0
2023-02-14 13:30:00,63.13,63.14,63.05,63.09,66570.0,59.9478,59.9573,59.8719,59.9099,66570.0
2023-02-14 14:00:00,63.11,63.17,63.0,63.1,137973.0,59.9288,59.9858,59.8244,59.9194,137973.0
2023-02-14 14:30:00,63.11,63.24,63.1,63.17,88568.0,59.9288,60.0523,59.9194,59.9858,88568.0
2023-02-14 15:00:00,63.18,63.22,63.09,63.11,106761.0,59.9953,60.0333,59.9099,59.9288,106761.0
2023-02-14 15:30:00,63.1,63.13,62.93,62.95,615443.0,59.9194,59.9478,59.7579,59.7769,615443.0
2023-02-15 09:30:00,62.73,62.79,62.66,62.76,129283.0,59.568,59.625,59.5015,59.5965,129283.0
2023-02-15 10:00:00,62.74,62.83,62.65,62.74,41827.0,59.5775,59.663,59.492,59.5775,41827.0
2023-02-15 10:30:00,62.74,62.82,62.71,62.73,31511.0,59.5775,59.6535,59.549,59.568,31511.0
2023-02-15 11:00:00,62.73,62.9,62.71,62.9,46739.0,59.568,59.7294,59.549,59.7294,46739.0
2023-02-15 11:30:00,62.9,62.91,62.83,62.87,77674.0,59.7294,59.7389,59.663,59.7009,77674.0
2023-02-15 12:00:00,62.87,62.87,62.73,62.74,83174.0,59.7009,59.7009,59.568,59.5775,83174.0
2023-02-15 12:30:00,62.74,62.83,62.73,62.8,90753.0,59.5775,59.663,59.568,59.6345,90753.0
2023-02-15 13:00:00,62.81,62.9,62.78,62.9,81972.0,59.644,59.7294,59.6155,59.7294,81972.0
2023-02-15 13:30:00,62.9,62.97,62.87,62.97,65235.0,59.7294,59.7959,59.7009,59.7959,65235.0
2023-02-15 14:00:00,62.98,62.98,62.89,62.95,38827.0,59.8054,59.8054,59.7199,59.7769,38827.0
2023-02-15 14:30:00,62.95,63.01,62.9,62.92,85290.0,59.7769,59.8339,59.7294,59.7484,85290.0
2023-02-15 15:00:00,62.93,63.06,62.93,63.05,85014.0,59.7579,59.8814,59.7579,59.8719,85014.0
2023-02-15 15:30:00,63.07,63.15,63.03,63.13,510976.0,59.8909,59.9668,59.8529,59.9478,510976.0
2023-02-16 09:30:00,62.64,62.67,62.31,62.32,128435.0,59.4825,59.511,59.1692,59.1787,128435.0
2023-02-16 10:00:00,62.31,62.58,62.28,62.58,36220.0,59.1692,59.4256,59.1407,59.4256,36220.0
2023-02-16 10:30:00,62.6,62.67,62.58,62.67,54070.0,59.4446,59.511,59.4256,59.511,54070.0
2023-02-16 11:00:00,62.66,62.79,62.62,62.79,95106.0,59.5015,59.625,59.4635,59.625,95106.0
2023-02-16 11:30:00,62.8,62.83,62.76,62.79,55059.0,59.6345,59.663,59.5965,59.625,55059.0
2023-02-16 12:00:00,62.8,62.95,62.77,62.9,125299.0,59.6345,59.7769,59.606,59.7294,125299.0
2023-02-16 12:30:00,62.9,63.0,62.87,62.97,58495.0,59.7294,59.8244,59.7009,59.7959,58495.0
2023-02-16 13:00:00,62.98,63.02,62.92,62.92,59034.0,59.8054,59.8434,59.7484,59.7484,59034.0
2023-02-16 13:30:00,62.91,62.99,62.9,62.93,44975.0,59.7389,59.8149,59.7294,59.7579,44975.0
2023-02-16 14:00:00,62.95,63.09,62.95,63.07,45122.0,59.7769,59.9099,59.7769,59.8909,45122.0
2023-02-16 14:30:00,63.08,63.1,63.0,63.01,66107.0,59.9004,59.9194,59.8244,59.8339,66107.0
2023-02-16 15:00:00,63.0,63.01,62.83,62.86,304246.0,59.8244,59.8339,59.663,59.6915,304246.0
2023-02-16 15:30:00,62.86,62.92,62.74,62.75,220028.0,59.6915,59.7484,59.5775,59.587,220028.0
2023-02-17 09:30:00,62.71,63.02,62.7,62.75,80434.0,59.549,59.8434,59.5395,59.587,80434.0
2023-02-17 10:00:00,62.74,63.17,62.74,63.1,87894.0,59.5775,59.9858,59.5775,59.9194,87894.0
2023-02-17 10:30:00,63.1,63.2,62.97,63.01,67901.0,59.9194,60.0143,59.7959,59.8339,67901.0
2023-02-17 11:00:00,63.0,63.05,62.99,63.04,48436.0,59.8244,59.8719,59.8149,59.8624,48436.0
2023-02-17 11:30:00,63.04,63.16,62.99,63.13,105439.0,59.8624,59.9763,59.8149,59.9478,105439.0
2023-02-17 12:00:00,63.13,63.36,63.12,63.35,49530.0,59.9478,60.1662,59.9383,60.1568,49530.0
2023-02-17 12:30:00,63.33,63.34,63.17,63.22,85596.0,60.1378,60.1473,59.9858,60.0333,85596.0
2023-02-17 13:00:00,63.22,63.31,63.2,63.28,23719.0,60.0333,60.1188,60.0143,60.0903,23719.0
2023-02-17 13:30:00,63.27,63.34,63.24,63.33,39696.0,60.0808,60.1473,60.0523,60.1378,39696.0
2023-02-17 14:00:00,63.35,63.47,63.33,63.43,60409.0,60.1568,60.2707,60.1378,60.2327,60409.0
2023-02-17 14:30:00,63.44,63.5,63.41,63.48,37356.0,60.2422,60.2992,60.2137,60.2802,37356.0
2023-02-17 15:00:00,63.48,63.55,63.47,63.5,113390.0,60.2802,60.3467,60.2707,60.2992,113390.0
2023-02-17 15:30:00,63.49,63.6,63.39,63.48,725135.0,60.2897,60.3942,60.1947,60.2802,725135.0
2023-02-21 09:30:00,63.14,63.25,62.84,62.87,111322.0,60.0716,60.1762,59.7861,59.8147,111322.0
2023-02-21 10:00:00,62.88,63.02,62.81,62.95,118440.0,59.8242,59.9574,59.7576,59.8908,118440.0
2023-02-21 10:30:00,62.98,63.01,62.77,62.79,88846.0,59.9193,59.9479,59.7195,59.7386,88846.0
2023-02-21 11:00:00,62.8,62.86,62.78,62.82,221282.0,59.7481,59.8052,59.729,59.7671,221282.0
2023-02-21 11:30:00,62.81,62.9,62.77,62.9,111258.0,59.7576,59.8432,59.7195,59.8432,111258.0
2023-02-21 12:00:00,62.9,62.91,62.81,62.84,64306.0,59.8432,59.8527,59.7576,59.7861,64306.0
2023-02-21 12:30:00,62.84,62.91,62.82,62.9,116213.0,59.7861,59.8527,59.7671,59.8432,116213.0
2023-02-21 13:00:00,62.9,62.92,62.78,62.8,54421.0,59.8432,59.8622,59.729,59.7481,54421.0
2023-02-21 13:30:00,62.8,62.81,62.69,62.71,120851.0,59.7481,59.7576,59.6434,59.6624,120851.0
2023-02-21 14:00:00,62.71,62.73,62.6,62.7,87716.0,59.6624,59.6815,59.5578,59.6529,87716.0
2023-02-21 14:30:00,62.69,62.79,62.68,62.78,86109.0,59.6434,59.7386,59.6339,59.729,86109.0
2023-02-21 15:00:00,62.79,62.85,62.75,62.85,239830.0,59.7386,59.7956,59.7005,59.7956,239830.0
2023-02-21 15:30:00,62.85,62.9,62.67,62.69,379909.0,59.7956,59.8432,59.6244,59.6434,379909.0
2023-02-22 09:30:00,62.8,62.94,62.71,62.9,144312.0,59.7481,59.8813,59.6624,59.8432,144312.0
2023-02-22 10:00:00,62.9,63.0,62.83,62.95,64617.0,59.8432,59.9384,59.7766,59.8908,64617.0
2023-02-22 10:30:00,62.94,62.94,62.75,62.9,25473.0,59.8813,59.8813,59.7005,59.8432,25473.0
2023-02-22 11:00:00,62.89,62.92,62.85,62.89,26214.0,59.8337,59.8622,59.7956,59.8337,26214.0
2023-02-22 11:30:00,62.89,62.96,62.87,62.93,25835.0,59.8337,59.9003,59.8147,59.8718,25835.0
2023-02-22 12:00:00,62.93,63.01,62.89,62.98,25180.0,59.8718,59.9479,59.8337,59.9193,25180.0
2023-02-22 12:30:00,62.98,63.01,62.94,62.95,72955.0,59.9193,59.9479,59.8813,59.8908,72955.0
2023-02-22 13:00:00,62.94,63.0,62.9,62.99,27944.0,59.8813,59.9384,59.8432,59.9288,27944.0
2023-02-22 13:30:00,62.99,63.0,62.87,62.89,54356.0,59.9288,59.9384,59.8147,59.8337,54356.0
2023-02-22 14:00:00,62.88,62.97,62.72,62.79,165837.0,59.8242,59.9098,59.672,59.7386,165837.0
2023-02-22 14:30:00,62.74,62.76,62.52,62.57,177073.0,59.691,59.71,59.4817,59.5293,177073.0
2023-02-22 15:00:00,62.56,62.59,62.49,62.52,64292.0,59.5197,59.5483,59.4531,59.4817,64292.0
2023-02-22 15:30:00,62.51,62.56,62.41,62.55,619270.0,59.4722,59.5197,59.377,59.5102,619270.0
2023-02-23 09:30:00,62.7,62.85,62.55,62.82,132499.0,59.6529,59.7956,59.5102,59.7671,132499.0
2023-02-23 10:00:00,62.83,62.88,62.76,62.76,82935.0,59.7766,59.8242,59.71,59.71,82935.0
2023-02-23 10:30:00,62.77,62.79,62.6,62.68,75537.0,59.7195,59.7386,59.5578,59.6339,75537.0
2023-02-23 11:00:00,62.69,62.74,62.42,62.43,69054.0,59.6434,59.691,59.3865,59.3961,69054.0
2023-02-23 11:30:00,62.42,62.45,62.21,62.23,124726.0,59.3865,59.4151,59.1867,59.2058,124726.0
2023-02-23 12:00:00,62.23,62.32,62.2,62.23,57015.0,59.2058,59.2914,59.1772,59.2058,57015.0
2023-02-23 12:30:00,62.23,62.32,62.2,62.31,44164.0,59.2058,59.2914,59.1772,59.2819,44164.0
2023-02-23 13:00:00,62.32,62.35,62.28,62.29,92363.0,59.2914,59.3199,59.2533,59.2629,92363.0
2023-02-23 13:30:00,62.3,62.3,62.19,62.25,97025.0,59.2724,59.2724,59.1677,59.2248,97025.0
2023-02-23 14:00:00,62.25,62.44,62.21,62.42,118402.0,59.2248,59.4056,59.1867,59.3865,118402.0
2023-02-23 14:30:00,62.42,62.51,62.42,62.48,74734.0,59.3865,59.4722,59.3865,59.4436,74734.0
2023-02-23 15:00:00,62.48,62.61,62.48,62.6,116601.0,59.4436,59.5673,59.4436,59.5578,116601.0
2023-02-23 15:30:00,62.58,62.61,62.47,62.52,286573.0,59.5388,59.5673,59.4341,59.4817,286573.0
2023-02-24 09:30:00,62.17,62.18,61.89,61.92,149505.0,59.1487,59.1582,58.8823,58.9108,149505.0
2023-02-24 10:00:00,61.91,62.11,61.89,61.92,51588.0,58.9013,59.0916,58.8823,58.9108,51588.0
2023-02-24 10:30:00,61.92,62.03,61.88,61.95,46641.0,58.9108,59.0155,58.8728,58.9394,46641.0
2023-02-24 11:00:00,61.96,62.06,61.95,62.04,29024.0,58.9489,59.044,58.9394,59.025,29024.0
2023-02-24 11:30:00,62.05,62.18,62.04,62.07,40912.0,59.0345,59.1582,59.025,59.0536,40912.0
2023-02-24 12:00:00,62.08,62.18,62.07,62.16,25477.0,59.0631,59.1582,59.0536,59.1392,25477.0
2023-02-24 12:30:00,62.17,62.19,62.05,62.05,232493.0,59.1487,59.1677,59.0345,59.0345,232493.0
2023-02-24 13:00:00,62.06,62.2,62.04,62.18,25816.0,59.044,59.1772,59.025,59.1582,25816.0
2023-02-24 13:30:00,62.17,62.27,62.1,62.26,127261.0,59.1487,59.2438,59.0821,59.2343,127261.0
2023-02-24 14:00:00,62.26,62.34,62.25,62.28,100081.0,59.2343,59.3104,59.2248,59.2533,100081.0
2023-02-24 14:30:00,62.27,62.39,62.17,62.36,65985.0,59.2438,59.358,59.1487,59.3295,65985.0
2023-02-24 15:00:00,62.37,62.42,62.3,62.36,69751.0,59.339,59.3865,59.2724,59.3295,69751.0
2023-02-24 15:30:00,62.36,62.36,62.11,62.26,576019.0,59.3295,59.3295,59.0916,59.2343,576019.0
2023-02-27 09:30:00,62.53,62.72,62.42,62.7,102264.0,59.4912,59.672,59.3865,59.6529,102264.0
2023-02-27 10:00:00,62.71,62.8,62.67,62.76,53959.0,59.6624,59.7481,59.6244,59.71,53959.0
2023-02-27 10:30:00,62.75,62.78,62.47,62.51,80370.0,59.7005,59.729,59.4341,59.4722,80370.0
2023-02-27 11:00:00,62.54,62.55,62.29,62.3,79344.0,59.5007,59.5102,59.2629,59.2724,79344.0
2023-02-27 11:30:00,62.3,62.31,62.19,62.21,60060.0,59.2724,59.2819,59.1677,59.1867,60060.0
2023-02-27 12:00:00,62.21,62.21,62.11,62.17,28271.0,59.1867,59.1867,59.0916,59.1487,28271.0
2023-02-27 12:30:00,62.17,62.24,62.15,62.2,26769.0,59.1487,59.2153,59.1297,59.1772,26769.0
2023-02-27 13:00:00,62.19,62.3,62.19,62.28,586727.0,59.1677,59.2724,59.1677,59.2533,586727.0
2023-02-27 13:30:00,62.29,62.32,62.19,62.3,20712.0,59.2629,59.2914,59.1677,59.2724,20712.0
2023-02-27 14:00:00,62.31,62.36,62.18,62.21,63234.0,59.2819,59.3295,59.1582,59.1867,63234.0
2023-02-27 14:30:00,62.21,62.23,62.12,62.14,96332.0,59.1867,59.2058,59.1011,59.1201,96332.0
2023-02-27 15:00:00,62.14,62.16,61.98,62.02,92488.0,59.1201,59.1392,58.9679,59.006,92488.0
2023-02-27 15:30:00,62.03,62.11,61.95,62.11,367779.0,59.0155,59.0916,58.9394,59.0916,367779.0
2023-02-28 09:30:00,61.98,61.98,61.73,61.82,60906.0,58.9679,58.9679,58.7301,58.8157,60906.0
2023-02-28 10:00:00,61.81,61.94,61.7,61.82,33366.0,58.8062,58.9299,58.7015,58.8157,33366.0
2023-02-28 10:30:00,61.83,61.87,61.78,61.82,64775.0,58.8252,58.8633,58.7776,58.8157,64775.0
2023-02-28 11:00:00,61.84,61.97,61.84,61.92,30458.0,58.8347,58.9584,58.8347,58.9108,30458.0
2023-02-28 11:30:00,61.91,61.93,61.82,61.85,31795.0,58.9013,58.9204,58.8157,58.8442,31795.0
2023-02-28 12:00:00,61.85,62.03,61.83,62.03,36437.0,58.8442,59.0155,58.8252,59.0155,36437.0
2023-02-28 12:30:00,62.03,62.09,61.98,62.06,53209.0,59.0155,59.0726,58.9679,59.044,53209.0
2023-02-28 13:00:00,62.05,62.07,62.0,62.03,50511.0,59.0345,59.0536,58.987,59.0155,50511.0
2023-02-28 13:30:00,62.03,62.04,61.93,61.95,74211.0,59.0155,59.025,58.9204,58.9394,74211.0
2023-02-28 14:00:00,61.96,61.98,61.81,61.85,67462.0,58.9489,58.9679,58.8062,58.8442,67462.0
2023-02-28 14:30:00,61.86,61.87,61.73,61.73,66988.0,58.8538,58.8633,58.7301,58.7301,66988.0
2023-02-28 15:00:00,61.73,61.74,61.64,61.65,102902.0,58.7301,58.7396,58.6444,58.654,102902.0
2023-02-28 15:30:00,61.65,61.72,61.54,61.54,822757.0,58.654,58.7206,58.5493,58.5493,822757.0
2023-03-01 09:30:00,61.29,61.37,61.18,61.22,118057.0,58.3115,58.3876,58.2068,58.2449,118057.0
2023-03-01 10:00:00,61.23,61.29,61.04,61.08,98609.0,58.2544,58.3115,58.0736,58.1117,98609.0
2023-03-01 10:30:00,61.09,61.2,61.04,61.12,164068.0,58.1212,58.2258,58.0736,58.1497,164068.0
2023-03-01 11:00:00,61.12,61.12,60.78,60.93,79110.0,58.1497,58.1497,57.8262,57.969,79110.0
2023-03-01 11:30:00,60.92,61.16,60.92,61.14,81065.0,57.9594,58.1878,57.9594,58.1687,81065.0
2023-03-01 12:00:00,61.14,61.18,61.08,61.11,48616.0,58.1687,58.2068,58.1117,58.1402,48616.0
2023-03-01 12:30:00,61.12,61.15,61.06,61.07,177575.0,58.1497,58.1783,58.0926,58.1021,177575.0
2023-03-01 13:00:00,61.06,61.07,60.99,61.03,44064.0,58.0926,58.1021,58.026,58.0641,44064.0
2023-03-01 13:30:00,61.03,61.04,60.96,61.04,45654.0,58.0641,58.0736,57.9975,58.0736,45654.0
2023-03-01 14:00:00,61.03,61.04,60.96,60.98,38646.0,58.0641,58.0736,57.9975,58.0165,38646.0
2023-03-01 14:30:00,60.97,60.99,60.91,60.95,46650.0,58.007,58.026,57.9499,57.988,46650.0
2023-03-01 15:00:00,60.94,61.07,60.94,60.98,109969.0,57.9785,58.1021,57.9785,58.0165,109969.0
2023-03-01 15:30:00,60.98,61.13,60.98,61.07,728298.0,58.0165,58.1592,58.0165,58.1021,728298.0
2023-03-02 09:30:00,60.98,61.05,60.87,60.97,163805.0,58.0165,58.0831,57.9119,58.007,163805.0
2023-03-02 10:00:00,60.97,61.15,60.96,61.13,74893.0,58.007,58.1783,57.9975,58.1592,74893.0
2023-03-02 10:30:00,61.14,61.23,61.09,61.21,63243.0,58.1687,58.2544,58.1212,58.2353,63243.0
2023-03-02 11:00:00,61.2,61.23,61.12,61.14,69346.0,58.2258,58.2544,58.1497,58.1687,69346.0
2023-03-02 11:30:00,61.14,61.22,61.13,61.22,40660.0,58.1687,58.2449,58.1592,58.2449,40660.0
2023-03-02 12:00:00,61.23,61.24,61.16,61.23,39072.0,58.2544,58.2639,58.1878,58.2544,39072.0
2023-03-02 12:30:00,61.24,61.29,61.21,61.23,61740.0,58.2639,58.3115,58.2353,58.2544,61740.0
2023-03-02 13:00:00,61.26,61.27,61.18,61.23,52828.0,58.2829,58.2924,58.2068,58.2544,52828.0
2023-03-02 13:30:00,61.23,61.42,61.21,61.42,103947.0,58.2544,58.4351,58.2353,58.4351,103947.0
2023-03-02 14:00:00,61.42,61.5,61.37,61.45,60239.0,58.4351,58.5113,58.3876,58.4637,60239.0
2023-03-02 14:30:00,61.45,61.46,61.38,61.44,47130.0,58.4637,58.4732,58.3971,58.4542,47130.0
2023-03-02 15:00:00,61.45,61.51,61.4,61.48,346438.0,58.4637,58.5208,58.4161,58.4922,346438.0
2023-03-02 15:30:00,61.49,61.64,61.47,61.55,1143908.0,58.5017,58.6444,58.4827,58.5588,1143908.0
2023-03-03 09:30:00,61.65,61.66,61.42,61.49,189009.0,58.654,58.6635,58.4351,58.5017,189009.0
2023-03-03 10:00:00,61.49,61.55,61.26,61.54,126345.0,58.5017,58.5588,58.2829,58.5493,126345.0
2023-03-03 10:30:00,61.55,61.55,61.44,61.53,145616.0,58.5588,58.5588,58.4542,58.5398,145616.0
2023-03-03 11:00:00,61.52,61.64,61.52,61.63,88852.0,58.5303,58.6444,58.5303,58.6349,88852.0
2023-03-03 11:30:00,61.63,61.71,61.59,61.69,174770.0,58.6349,58.711,58.5969,58.692,174770.0
2023-03-03 12:00:00,61.69,61.75,61.68,61.72,178243.0,58.692,58.7491,58.6825,58.7206,178243.0
2023-03-03 12:30:00,61.73,61.77,61.7,61.76,289098.0,58.7301,58.7681,58.7015,58.7586,289098.0
2023-03-03 13:00:00,61.76,61.82,61.75,61.79,93550.0,58.7586,58.8157,58.7491,58.7872,93550.0
2023-03-03 13:30:00,61.8,61.8,61.74,61.77,71642.0,58.7967,58.7967,58.7396,58.7681,71642.0
2023-03-03 14:00:00,61.78,61.84,61.72,61.84,113974.0,58.7776,58.8347,58.7206,58.8347,113974.0
2023-03-03 14:30:00,61.84,61.88,61.82,61.88,130979.0,58.8347,58.8728,58.8157,58.8728,130979.0
2023-03-03 15:00:00,61.9,61.99,61.88,61.94,357380.0,58.8918,58.9774,58.8728,58.9299,357380.0
2023-03-03 15:30:00,61.94,62.0,61.86,61.99,1548523.0,58.9299,58.987,58.8538,58.9774,1548523.0
2023-03-06 09:30:00,61.94,62.16,61.92,62.15,131946.0,58.9299,59.1392,58.9108,59.1297,131946.0
2023-03-06 10:00:00,62.14,62.26,62.1,62.1,211817.0,59.1201,59.2343,59.0821,59.0821,211817.0
2023-03-06 10:30:00,62.11,62.12,61.95,61.96,145980.0,59.0916,59.1011,58.9394,58.9489,145980.0
2023-03-06 11:00:00,61.96,62.07,61.95,61.97,81225.0,58.9489,59.0536,58.9394,58.9584,81225.0
2023-03-06 11:30:00,61.97,62.0,61.9,61.98,91216.0,58.9584,58.987,58.8918,58.9679,91216.0
2023-03-06 12:00:00,61.98,62.11,61.98,62.05,59955.0,58.9679,59.0916,58.9679,59.0345,59955.0
2023-03-06 12:30:00,62.05,62.06,62.0,62.05,71891.0,59.0345,59.044,58.987,59.0345,71891.0
2023-03-06 13:00:00,62.04,62.05,61.96,61.98,50672.0,59.025,59.0345,58.9489,58.9679,50672.0
2023-03-06 13:30:00,61.98,62.01,61.88,61.93,73664.0,58.9679,58.9965,58.8728,58.9204,73664.0
2023-03-06 14:00:00,61.93,61.99,61.92,61.97,143107.0,58.9204,58.9774,58.9108,58.9584,143107.0
2023-03-06 14:30:00,61.97,61.99,61.91,61.92,303724.0,58.9584,58.9774,58.9013,58.9108,303724.0
2023-03-06 15:00:00,61.92,61.97,61.88,61.91,181893.0,58.9108,58.9584,58.8728,58.9013,181893.0
2023-03-06 15:30:00,61.91,62.06,61.91,62.03,289801.0,58.9013,59.044,58.9013,59.0155,289801.0
2023-03-07 09:30:00,62.07,62.11,61.92,62.07,83391.0,59.0536,59.0916,58.9108,59.0536,83391.0
2023-03-07 10:00:00,62.06,62.06,61.63,61.67,406546.0,59.044,59.044,58.6349,58.673,406546.0
2023-03-07 10:30:00,61.67,61.75,61.43,61.45,236172.0,58.673,58.7491,58.4447,58.4637,236172.0
2023-03-07 11:00:00,61.43,61.51,61.3,61.3,82927.0,58.4447,58.5208,58.321,58.321,82927.0
2023-03-07 11:30:00,61.3,61.35,61.16,61.18,82800.0,58.321,58.3685,58.1878,58.2068,82800.0
2023-03-07 12:00:00,61.18,61.4,61.15,61.23,122031.0,58.2068,58.4161,58.1783,58.2544,122031.0
2023-03-07 12:30:00,61.21,61.26,61.15,61.17,57879.0,58.2353,58.2829,58.1783,58.1973,57879.0
2023-03-07 13:00:00,61.15,61.17,61.07,61.13,67253.0,58.1783,58.1973,58.1021,58.1592,67253.0
2023-03-07 13:30:00,61.12,61.15,61.06,61.07,51052.0,58.1497,58.1783,58.0926,58.1021,51052.0
2023-03-07 14:00:00,61.07,61.16,61.07,61.12,32984.0,58.1021,58.1878,58.1021,58.1497,32984.0
2023-03-07 14:30:00,61.13,61.15,61.08,61.09,159676.0,58.1592,58.1783,58.1117,58.1212,159676.0
2023-03-07 15:00:00,61.1,61.24,61.1,61.24,312541.0,58.1307,58.2639,58.1307,58.2639,312541.0
2023-03-07 15:30:00,61.24,61.39,61.16,61.16,837534.0,58.2639,58.4066,58.1878,58.1878,837534.0
2023-03-08 09:30:00,61.2,61.24,61.12,61.13,393998.0,58.2258,58.2639,58.1497,58.1592,393998.0
2023-03-08 10:00:00,61.14,61.22,60.96,61.1,441988.0,58.1687,58.2449,57.9975,58.1307,441988.0
2023-03-08 10:30:00,61.1,61.22,61.07,61.1,132396.0,58.1307,58.2449,58.1021,58.1307,132396.0
2023-03-08 11:00:00,61.11,61.18,61.09,61.15,54444.0,58.1402,58.2068,58.1212,58.1783,54444.0
2023-03-08 11:30:00,61.16,61.27,61.09,61.23,77307.0,58.1878,58.2924,58.1212,58.2544,77307.0
2023-03-08 12:00:00,61.24,61.26,61.09,61.1,66669.0,58.2639,58.2829,58.1212,58.1307,66669.0
2023-03-08 12:30:00,61.11,61.11,61.02,61.06,52829.0,58.1402,58.1402,58.0546,58.0926,52829.0
2023-03-08 13:00:00,61.06,61.08,60.85,60.85,104277.0,58.0926,58.1117,57.8928,57.8928,104277.0
2023-03-08 13:30:00,60.86,60.9,60.82,60.88,78137.0,57.9024,57.9404,57.8643,57.9214,78137.0
2023-03-08 14:00:00,60.89,60.99,60.88,60.98,59851.0,57.9309,58.026,57.9214,58.0165,59851.0
2023-03-08 14:30:00,60.99,60.99,60.92,60.94,141109.0,58.026,58.026,57.9594,57.9785,141109.0
2023-03-08 15:00:00,60.94,61.0,60.94,60.98,246971.0,57.9785,58.0356,57.9785,58.0165,246971.0
2023-03-08 15:30:00,60.98,61.14,60.98,61.11,610977.0,58.0165,58.1687,58.0165,58.1402,610977.0
2023-03-09 09:30:00,61.33,61.37,61.1,61.13,339044.0,58.3495,58.3876,58.1307,58.1592,339044.0
2023-03-09 10:00:00,61.14,61.15,61.0,61.02,103083.0,58.1687,58.1783,58.0356,58.0546,103083.0
2023-03-09 10:30:00,61.03,61.16,61.03,61.1,54463.0,58.0641,58.1878,58.0641,58.1307,54463.0
2023-03-09 11:00:00,61.1,61.12,61.03,61.06,94898.0,58.1307,58.1497,58.0641,58.0926,94898.0
2023-03-09 11:30:00,61.07,61.1,61.04,61.09,74220.0,58.1021,58.1307,58.0736,58.1212,74220.0
2023-03-09 12:00:00,61.09,61.25,61.03,61.25,63762.0,58.1212,58.2734,58.0641,58.2734,63762.0
2023-03-09 12:30:00,61.26,61.31,61.21,61.24,664334.0,58.2829,58.3305,58.2353,58.2639,664334.0
2023-03-09 13:00:00,61.24,61.28,61.11,61.16,118413.0,58.2639,58.3019,58.1402,58.1878,118413.0
2023-03-09 13:30:00,61.15,61.19,61.07,61.09,125076.0,58.1783,58.2163,58.1021,58.1212,125076.0
2023-03-09 14:00:00,61.09,61.09,60.88,60.89,126977.0,58.1212,58.1212,57.9214,57.9309,126977.0
2023-03-09 14:30:00,60.88,60.88,60.56,60.56,134365.0,57.9214,57.9214,57.6169,57.6169,134365.0
2023-03-09 15:00:00,60.57,60.6,60.24,60.41,543131.0,57.6264,57.655,57.3125,57.4742,543131.0
2023-03-09 15:30:00,60.41,60.6,60.38,60.43,1653939.0,57.4742,57.655,57.4457,57.4933,1653939.0
2023-03-10 09:30:00,60.43,60.6,60.34,60.39,280789.0,57.4933,57.655,57.4076,57.4552,280789.0
2023-03-10 10:00:00,60.39,60.46,60.2,60.21,226445.0,57.4552,57.5218,57.2744,57.2839,226445.0
2023-03-10 10:30:00,60.21,60.46,60.2,60.44,261058.0,57.2839,57.5218,57.2744,57.5028,261058.0
2023-03-10 11:00:00,60.44,60.57,60.27,60.55,166239.0,57.5028,57.6264,57.341,57.6074,166239.0
2023-03-10 11:30:00,60.55,60.61,60.26,60.27,173029.0,57.6074,57.6645,57.3315,57.341,173029.0
2023-03-10 12:00:00,60.28,60.31,60.07,60.12,94934.0,57.3505,57.3791,57.1507,57.1983,94934.0
2023-03-10 12:30:00,60.16,60.33,60.1,60.11,227725.0,57.2364,57.3981,57.1793,57.1888,227725.0
2023-03-10 13:00:00,60.11,60.18,59.8,59.87,289068.0,57.1888,57.2554,56.8939,56.9605,289068.0
2023-03-10 13:30:00,59.88,59.9,59.69,59.76,231204.0,56.97,56.989,56.7892,56.8558,231204.0
2023-03-10 14:00:00,59.77,60.12,59.77,59.79,269245.0,56.8653,57.1983,56.8653,56.8844,269245.0
2023-03-10 14:30:00,59.79,60.22,59.79,60.11,232554.0,56.8844,57.2935,56.8844,57.1888,232554.0
2023-03-10 15:00:00,60.09,60.15,59.89,60.0,371580.0,57.1698,57.2269,56.9795,57.0841,371580.0
2023-03-10 15:30:00,59.99,60.03,59.7,59.84,1816311.0,57.0746,57.1127,56.7987,56.9319,1816311.0
2023-03-13 09:30:00,59.5,60.52,59.44,60.49,433023.0,56.6084,57.5789,56.5514,57.5503,433023.0
2023-03-13 10:00:00,60.49,60.74,60.13,60.23,446791.0,57.5503,57.7882,57.2078,57.303,446791.0
2023-03-13 10:30:00,60.25,60.76,60.24,60.7,370955.0,57.322,57.8072,57.3125,57.7501,370955.0
2023-03-13 11:00:00,60.72,60.92,60.58,60.8,539852.0,57.7692,57.9594,57.636,57.8453,539852.0
2023-03-13 11:30:00,60.8,60.81,60.34,60.61,772420.0,57.8453,57.8548,57.4076,57.6645,772420.0
2023-03-13 12:00:00,60.61,60.82,60.39,60.5,416421.0,57.6645,57.8643,57.4552,57.5598,416421.0
2023-03-13 12:30:00,60.51,60.52,60.16,60.28,396374.0,57.5694,57.5789,57.2364,57.3505,396374.0
2023-03-13 13:00:00,60.28,60.31,60.12,60.27,335577.0,57.3505,57.3791,57.1983,57.341,335577.0
2023-03-13 13:30:00,60.27,60.46,60.18,60.42,239290.0,57.341,57.5218,57.2554,57.4837,239290.0
2023-03-13 14:00:00,60.42,60.51,60.3,60.35,217625.0,57.4837,57.5694,57.3696,57.4171,217625.0
2023-03-13 14:30:00,60.36,60.46,60.3,60.34,311114.0,57.4267,57.5218,57.3696,57.4076,311114.0
2023-03-13 15:00:00,60.34,60.39,59.99,60.07,459428.0,57.4076,57.4552,57.0746,57.1507,459428.0
2023-03-13 15:30:00,60.07,60.27,60.03,60.05,1037283.0,57.1507,57.341,57.1127,57.1317,1037283.0
2023-03-14 09:30:00,60.54,60.63,60.41,60.46,332221.0,57.5979,57.6835,57.4742,57.5218,332221.0
2023-03-14 10:00:00,60.47,60.73,60.46,60.67,111074.0,57.5313,57.7787,57.5218,57.7216,111074.0
2023-03-14 10:30:00,60.68,60.83,60.64,60.77,135455.0,57.7311,57.8738,57.693,57.8167,135455.0
2023-03-14 11:00:00,60.78,60.88,60.72,60.72,100002.0,57.8262,57.9214,57.7692,57.7692,100002.0
2023-03-14 11:30:00,60.71,60.77,60.66,60.67,66451.0,57.7596,57.8167,57.7121,57.7216,66451.0
2023-03-14 12:00:00,60.67,60.71,60.59,60.62,35476.0,57.7216,57.7596,57.6455,57.674,35476.0
2023-03-14 12:30:00,60.63,60.71,60.57,60.62,64720.0,57.6835,57.7596,57.6264,57.674,64720.0
2023-03-14 13:00:00,60.6,60.64,60.21,60.3,280235.0,57.655,57.693,57.2839,57.3696,280235.0
2023-03-14 13:30:00,60.28,60.36,60.17,60.21,117530.0,57.3505,57.4267,57.2459,57.2839,117530.0
2023-03-14 14:00:00,60.22,60.3,60.11,60.28,99932.0,57.2935,57.3696,57.1888,57.3505,99932.0
2023-03-14 14:30:00,60.27,60.38,60.23,60.24,80943.0,57.341,57.4457,57.303,57.3125,80943.0
2023-03-14 15:00:00,60.25,60.34,60.09,60.23,438172.0,57.322,57.4076,57.1698,57.303,438172.0
2023-03-14 15:30:00,60.23,60.71,60.22,60.65,451828.0,57.303,57.7596,57.2935,57.7026,451828.0
2023-03-15 09:30:00,60.11,60.32,59.88,60.11,218141.0,57.1888,57.3886,56.97,57.1888,218141.0
2023-03-15 10:00:00,60.11,60.37,60.0,60.24,158576.0,57.1888,57.4362,57.0841,57.3125,158576.0
2023-03-15 10:30:00,60.21,60.39,60.16,60.38,320332.0,57.2839,57.4552,57.2364,57.4457,320332.0
2023-03-15 11:00:00,60.39,60.5,60.33,60.36,289238.0,57.4552,57.5598,57.3981,57.4267,289238.0
2023-03-15 11:30:00,60.36,60.41,60.14,60.17,229678.0,57.4267,57.4742,57.2173,57.2459,229678.0
2023-03-15 12:00:00,60.17,60.23,60.09,60.19,143871.0,57.2459,57.303,57.1698,57.2649,143871.0
2023-03-15 12:30:00,60.19,60.27,60.01,60.06,116997.0,57.2649,57.341,57.0937,57.1412,116997.0
2023-03-15 13:00:00,60.05,60.26,60.01,60.25,168976.0,57.1317,57.3315,57.0937,57.322,168976.0
2023-03-15 13:30:00,60.24,60.31,60.11,60.27,193375.0,57.3125,57.3791,57.1888,57.341,193375.0
2023-03-15 14:00:00,60.27,60.75,60.19,60.59,371722.0,57.341,57.7977,57.2649,57.6455,371722.0
2023-03-15 14:30:00,60.59,60.65,60.34,60.46,210425.0,57.6455,57.7026,57.4076,57.5218,210425.0
2023-03-15 15:00:00,60.47,60.58,60.34,60.52,398694.0,57.5313,57.636,57.4076,57.5789,398694.0
2023-03-15 15:30:00,60.51,60.62,60.3,60.62,612449.0,57.5694,57.674,57.3696,57.674,612449.0
2023-03-16 09:30:00,60.38,60.57,60.33,60.48,96222.0,57.4457,57.6264,57.3981,57.5408,96222.0
2023-03-16 10:00:00,60.51,60.57,60.29,60.56,109119.0,57.5694,57.6264,57.3601,57.6169,109119.0
2023-03-16 10:30:00,60.56,60.93,60.55,60.86,355572.0,57.6169,57.969,57.6074,57.9024,355572.0
2023-03-16 11:00:00,60.86,61.08,60.8,61.01,227253.0,57.9024,58.1117,57.8453,58.0451,227253.0
2023-03-16 11:30:00,61.03,61.07,60.94,60.94,266466.0,58.0641,58.1021,57.9785,57.9785,266466.0
2023-03-16 12:00:00,60.94,60.95,60.76,60.9,337879.0,57.9785,57.988,57.8072,57.9404,337879.0
2023-03-16 12:30:00,60.9,61.04,60.75,60.97,530087.0,57.9404,58.0736,57.7977,58.007,530087.0
2023-03-16 13:00:00,60.97,61.13,60.96,61.02,152299.0,58.007,58.1592,57.9975,58.0546,152299.0
2023-03-16 13:30:00,61.01,61.08,60.96,61.08,88761.0,58.0451,58.1117,57.9975,58.1117,88761.0
2023-03-16 14:00:00,61.08,61.08,60.89,60.92,182550.0,58.1117,58.1117,57.9309,57.9594,182550.0
2023-03-16 14:30:00,60.91,61.04,60.81,61.04,80792.0,57.9499,58.0736,57.8548,58.0736,80792.0
2023-03-16 15:00:00,61.06,61.08,60.96,61.06,165924.0,58.0926,58.1117,57.9975,58.0926,165924.0
2023-03-16 15:30:00,61.05,61.16,61.01,61.12,1498225.0,58.0831,58.1878,58.0451,58.1497,1498225.0
2023-03-17 09:30:00,60.94,61.03,60.53,60.55,503707.0,57.9785,58.0641,57.5884,57.6074,503707.0
2023-03-17 10:00:00,60.58,60.71,60.25,60.37,675174.0,57.636,57.7596,57.322,57.4362,675174.0
2023-03-17 10:30:00,60.38,60.4,60.24,60.32,593391.0,57.4457,57.4647,57.3125,57.3886,593391.0
2023-03-17 11:00:00,60.31,60.44,60.26,60.35,221653.0,57.3791,57.5028,57.3315,57.4171,221653.0
2023-03-17 11:30:00,60.34,60.49,60.24,60.3,214714.0,57.4076,57.5503,57.3125,57.3696,214714.0
2023-03-17 12:00:00,60.31,60.49,60.31,60.47,241983.0,57.3791,57.5503,57.3791,57.5313,241983.0
2023-03-17 12:30:00,60.47,60.58,60.36,60.38,180074.0,57.5313,57.636,57.4267,57.4457,180074.0
2023-03-17 13:00:00,60.39,60.46,60.33,60.39,211731.0,57.4552,57.5218,57.3981,57.4552,211731.0
2023-03-17 13:30:00,60.39,60.44,60.3,60.37,160714.0,57.4552,57.5028,57.3696,57.4362,160714.0
2023-03-17 14:00:00,60.38,60.42,60.09,60.11,176268.0,57.4457,57.4837,57.1698,57.1888,176268.0
2023-03-17 14:30:00,60.11,60.29,60.1,60.23,155916.0,57.1888,57.3601,57.1793,57.303,155916.0
2023-03-17 15:00:00,60.23,60.4,60.17,60.38,318041.0,57.303,57.4647,57.2459,57.4457,318041.0
2023-03-17 15:30:00,60.38,60.38,60.22,60.29,1333832.0,57.4457,57.4457,57.2935,57.3601,1333832.0
2023-03-20 09:30:00,60.4,61.02,60.4,60.97,203886.0,57.5776,58.1686,57.5776,58.1209,203886.0
2023-03-20 10:00:00,60.97,61.02,60.74,60.86,153305.0,58.1209,58.1686,57.9017,58.0161,153305.0
2023-03-20 10:30:00,60.87,60.94,60.81,60.92,118929.0,58.0256,58.0923,57.9684,58.0733,118929.0
2023-03-20 11:00:00,60.92,61.04,60.86,60.97,161274.0,58.0733,58.1877,58.0161,58.1209,161274.0
2023-03-20 11:30:00,60.98,60.98,60.85,60.9,72366.0,58.1305,58.1305,58.0065,58.0542,72366.0
2023-03-20 12:00:00,60.91,60.94,60.7,60.84,118662.0,58.0637,58.0923,57.8636,57.997,118662.0
2023-03-20 12:30:00,60.85,61.08,60.83,61.05,172007.0,58.0065,58.2258,57.9875,58.1972,172007.0
2023-03-20 13:00:00,61.06,61.17,61.06,61.1,187898.0,58.2067,58.3116,58.2067,58.2449,187898.0
2023-03-20 13:30:00,61.09,61.12,60.91,60.94,155175.0,58.2353,58.2639,58.0637,58.0923,155175.0
2023-03-20 14:00:00,60.94,60.96,60.83,60.91,201023.0,58.0923,58.1114,57.9875,58.0637,201023.0
2023-03-20 14:30:00,60.91,60.95,60.8,60.9,236096.0,58.0637,58.1019,57.9589,58.0542,236096.0
2023-03-20 15:00:00,60.9,61.0,60.86,60.99,157109.0,58.0542,58.1495,58.0161,58.14,157109.0
2023-03-20 15:30:00,60.98,61.1,60.98,61.02,964701.0,58.1305,58.2449,58.1305,58.1686,964701.0
2023-03-21 09:30:00,61.31,61.37,60.97,61.0,364626.0,58.4451,58.5022,58.1209,58.1495,364626.0
2023-03-21 10:00:00,61.01,61.03,60.83,60.86,403496.0,58.1591,58.1781,57.9875,58.0161,403496.0
2023-03-21 10:30:00,60.86,60.91,60.81,60.89,94393.0,58.0161,58.0637,57.9684,58.0447,94393.0
2023-03-21 11:00:00,60.88,61.01,60.88,60.95,99100.0,58.0351,58.1591,58.0351,58.1019,99100.0
2023-03-21 11:30:00,60.95,60.96,60.66,60.68,690874.0,58.1019,58.1114,57.8254,57.8445,690874.0
2023-03-21 12:00:00,60.69,60.69,60.57,60.61,83515.0,57.854,57.854,57.7396,57.7778,83515.0
2023-03-21 12:30:00,60.61,60.63,60.47,60.48,195872.0,57.7778,57.7968,57.6443,57.6538,195872.0
2023-03-21 13:00:00,60.49,60.52,60.42,60.52,71603.0,57.6634,57.692,57.5966,57.692,71603.0
2023-03-21 13:30:00,60.51,60.57,60.45,60.49,110353.0,57.6824,57.7396,57.6252,57.6634,110353.0
2023-03-21 14:00:00,60.5,60.68,60.49,60.68,62106.0,57.6729,57.8445,57.6634,57.8445,62106.0
2023-03-21 14:30:00,60.7,60.79,60.69,60.77,93093.0,57.8636,57.9494,57.854,57.9303,93093.0
2023-03-21 15:00:00,60.76,60.85,60.74,60.77,105803.0,57.9208,58.0065,57.9017,57.9303,105803.0
2023-03-21 15:30:00,60.78,60.95,60.76,60.88,400212.0,57.9398,58.1019,57.9208,58.0351,400212.0
2023-03-22 09:30:00,60.84,60.89,60.7,60.78,131829.0,57.997,58.0447,57.8636,57.9398,131829.0
2023-03-22 10:00:00,60.78,60.98,60.76,60.98,134693.0,57.9398,58.1305,57.9208,58.1305,134693.0
2023-03-22 10:30:00,60.98,61.03,60.89,60.89,92180.0,58.1305,58.1781,58.0447,58.0447,92180.0
2023-03-22 11:00:00,60.91,60.93,60.76,60.76,51788.0,58.0637,58.0828,57.9208,57.9208,51788.0
2023-03-22 11:30:00,60.78,60.79,60.72,60.75,98711.0,57.9398,57.9494,57.8826,57.9112,98711.0
2023-03-22 12:00:00,60.75,60.79,60.73,60.79,62170.0,57.9112,57.9494,57.8922,57.9494,62170.0
2023-03-22 12:30:00,60.78,60.79,60.63,60.63,70303.0,57.9398,57.9494,57.7968,57.7968,70303.0
2023-03-22 13:00:00,60.62,60.68,60.56,60.67,37795.0,57.7873,57.8445,57.7301,57.835,37795.0
2023-03-22 13:30:00,60.68,60.73,60.64,60.64,31362.0,57.8445,57.8922,57.8064,57.8064,31362.0
2023-03-22 14:00:00,60.64,60.96,60.62,60.7,271708.0,57.8064,58.1114,57.7873,57.8636,271708.0
2023-03-22 14:30:00,60.71,61.0,60.52,60.59,617483.0,57.8731,58.1495,57.692,57.7587,617483.0
2023-03-22 15:00:00,60.59,60.76,60.29,60.69,862876.0,57.7587,57.9208,57.4727,57.854,862876.0
2023-03-22 15:30:00,60.69,60.73,59.87,59.87,1705060.0,57.854,57.8922,57.0723,57.0723,1705060.0
2023-03-23 09:30:00,59.91,59.93,59.75,59.81,339032.0,57.1105,57.1295,56.958,57.0151,339032.0
2023-03-23 10:00:00,59.82,59.94,59.8,59.86,181280.0,57.0247,57.1391,57.0056,57.0628,181280.0
2023-03-23 10:30:00,59.87,60.07,59.85,60.05,670703.0,57.0723,57.263,57.0533,57.2439,670703.0
2023-03-23 11:00:00,60.06,60.16,60.05,60.05,233793.0,57.2535,57.3488,57.2439,57.2439,233793.0
2023-03-23 11:30:00,60.07,60.19,60.06,60.14,138601.0,57.263,57.3774,57.2535,57.3297,138601.0
2023-03-23 12:00:00,60.13,60.17,60.05,60.09,200834.0,57.3202,57.3583,57.2439,57.2821,200834.0
2023-03-23 12:30:00,60.11,60.15,59.96,60.0,402253.0,57.3011,57.3393,57.1581,57.1963,402253.0
2023-03-23 13:00:00,60.0,60.04,59.77,59.82,229618.0,57.1963,57.2344,56.977,57.0247,229618.0
2023-03-23 13:30:00,59.81,59.86,59.72,59.76,404281.0,57.0151,57.0628,56.9294,56.9675,404281.0
2023-03-23 14:00:00,59.77,59.85,59.61,59.61,468884.0,56.977,57.0533,56.8245,56.8245,468884.0
2023-03-23 14:30:00,59.61,59.66,59.32,59.47,503756.0,56.8245,56.8722,56.548,56.691,503756.0
2023-03-23 15:00:00,59.47,59.78,59.24,59.35,1167338.0,56.691,56.9865,56.4718,56.5766,1167338.0
2023-03-23 15:30:00,59.35,59.71,59.3,59.49,1104577.0,56.5766,56.9198,56.529,56.7101,1104577.0
2023-03-24 09:30:00,59.47,59.76,59.46,59.66,763778.0,56.691,56.9675,56.6815,56.8722,763778.0
2023-03-24 10:00:00,59.67,59.91,59.61,59.9,277692.0,56.8817,57.1105,56.8245,57.1009,277692.0
2023-03-24 10:30:00,59.9,59.93,59.71,59.83,229490.0,57.1009,57.1295,56.9198,57.0342,229490.0
2023-03-24 11:00:00,59.83,59.92,59.66,59.91,178694.0,57.0342,57.12,56.8722,57.1105,178694.0
2023-03-24 11:30:00,59.9,60.17,59.86,60.13,145369.0,57.1009,57.3583,57.0628,57.3202,145369.0
2023-03-24 12:00:00,60.14,60.23,60.09,60.15,184437.0,57.3297,57.4155,57.2821,57.3393,184437.0
2023-03-24 12:30:00,60.18,60.43,60.15,60.39,100626.0,57.3679,57.6062,57.3393,57.568,100626.0
2023-03-24 13:00:00,60.41,60.45,60.3,60.37,187944.0,57.5871,57.6252,57.4822,57.549,187944.0
2023-03-24 13:30:00,60.38,60.45,60.31,60.37,265055.0,57.5585,57.6252,57.4918,57.549,265055.0
2023-03-24 14:00:00,60.37,60.47,60.35,60.42,120488.0,57.549,57.6443,57.5299,57.5966,120488.0
2023-03-24 14:30:00,60.42,60.54,60.41,60.5,214409.0,57.5966,57.711,57.5871,57.6729,214409.0
2023-03-24 15:00:00,60.49,60.61,60.41,60.58,279959.0,57.6634,57.7778,57.5871,57.7492,279959.0
2023-03-24 15:30:00,60.58,60.67,60.52,60.67,1005519.0,57.7492,57.835,57.692,57.835,1005519.0
2023-03-27 09:30:00,61.05,61.36,60.95,61.08,391659.0,58.1972,58.4927,58.1019,58.2258,391659.0
2023-03-27 10:00:00,61.07,61.09,60.88,60.98,345849.0,58.2163,58.2353,58.0351,58.1305,345849.0
2023-03-27 10:30:00,60.96,61.0,60.87,60.92,313028.0,58.1114,58.1495,58.0256,58.0733,313028.0
2023-03-27 11:00:00,60.92,61.05,60.92,61.04,113226.0,58.0733,58.1972,58.0733,58.1877,113226.0
2023-03-27 11:30:00,61.05,61.17,61.03,61.09,111793.0,58.1972,58.3116,58.1781,58.2353,111793.0
2023-03-27 12:00:00,61.08,61.13,61.02,61.07,261465.0,58.2258,58.2735,58.1686,58.2163,261465.0
2023-03-27 12:30:00,61.07,61.13,61.05,61.08,73897.0,58.2163,58.2735,58.1972,58.2258,73897.0
2023-03-27 13:00:00,61.08,61.2,61.06,61.2,100424.0,58.2258,58.3402,58.2067,58.3402,100424.0
2023-03-27 13:30:00,61.21,61.23,61.09,61.1,144893.0,58.3497,58.3688,58.2353,58.2449,144893.0
2023-03-27 14:00:00,61.1,61.14,61.06,61.12,57734.0,58.2449,58.283,58.2067,58.2639,57734.0
2023-03-27 14:30:00,61.12,61.16,61.08,61.14,134304.0,58.2639,58.3021,58.2258,58.283,134304.0
2023-03-27 15:00:00,61.14,61.15,61.01,61.09,291378.0,58.283,58.2925,58.1591,58.2353,291378.0
2023-03-27 15:30:00,61.09,61.11,60.89,60.97,625398.0,58.2353,58.2544,58.0447,58.1209,625398.0
2023-03-28 09:30:00,60.92,61.36,60.91,61.27,155832.0,58.0733,58.4927,58.0637,58.4069,155832.0
2023-03-28 10:00:00,61.27,61.36,61.2,61.25,75884.0,58.4069,58.4927,58.3402,58.3879,75884.0
2023-03-28 10:30:00,61.25,61.26,61.14,61.21,94877.0,58.3879,58.3974,58.283,58.3497,94877.0
2023-03-28 11:00:00,61.22,61.37,61.22,61.37,60237.0,58.3593,58.5022,58.3593,58.5022,60237.0
2023-03-28 11:30:00,61.37,61.42,61.35,61.4,61202.0,58.5022,58.5499,58.4832,58.5308,61202.0
2023-03-28 12:00:00,61.4,61.41,61.35,61.37,54950.0,58.5308,58.5404,58.4832,58.5022,54950.0
2023-03-28 12:30:00,61.37,61.38,61.28,61.28,26996.0,58.5022,58.5118,58.4165,58.4165,26996.0
2023-03-28 13:00:00,61.29,61.31,61.18,61.19,74613.0,58.426,58.4451,58.3211,58.3307,74613.0
2023-03-28 13:30:00,61.18,61.18,61.04,61.05,151382.0,58.3211,58.3211,58.1877,58.1972,151382.0
2023-03-28 14:00:00,61.05,61.1,61.01,61.08,69318.0,58.1972,58.2449,58.1591,58.2258,69318.0
2023-03-28 14:30:00,61.09,61.16,61.05,61.13,108215.0,58.2353,58.3021,58.1972,58.2735,108215.0
2023-03-28 15:00:00,61.12,61.15,61.05,61.06,225354.0,58.2639,58.2925,58.1972,58.2067,225354.0
2023-03-28 15:30:00,61.06,61.16,61.03,61.13,962202.0,58.2067,58.3021,58.1781,58.2735,962202.0
2023-03-29 09:30:00,61.46,61.62,61.37,61.59,138524.0,58.588,58.7406,58.5022,58.712,138524.0
2023-03-29 10:00:00,61.6,61.63,61.51,61.56,93350.0,58.7215,58.7501,58.6357,58.6834,93350.0
2023-03-29 10:30:00,61.56,61.63,61.54,61.54,44646.0,58.6834,58.7501,58.6643,58.6643,44646.0
2023-03-29 11:00:00,61.54,61.66,61.49,61.52,68793.0,58.6643,58.7787,58.6166,58.6452,68793.0
2023-03-29 11:30:00,61.53,61.64,61.51,61.61,62389.0,58.6548,58.7596,58.6357,58.731,62389.0
2023-03-29 12:00:00,61.62,61.63,61.56,61.57,113927.0,58.7406,58.7501,58.6834,58.6929,113927.0
2023-03-29 12:30:00,61.58,61.63,61.58,61.62,49134.0,58.7024,58.7501,58.7024,58.7406,49134.0
2023-03-29 13:00:00,61.62,61.7,61.61,61.68,30004.0,58.7406,58.8168,58.731,58.7978,30004.0
2023-03-29 13:30:00,61.67,61.67,61.5,61.5,88422.0,58.7882,58.7882,58.6262,58.6262,88422.0
2023-03-29 14:00:00,61.51,61.57,61.46,61.56,247221.0,58.6357,58.6929,58.588,58.6834,247221.0
2023-03-29 14:30:00,61.55,61.59,61.52,61.59,122951.0,58.6738,58.712,58.6452,58.712,122951.0
2023-03-29 15:00:00,61.6,61.66,61.55,61.64,301168.0,58.7215,58.7787,58.6738,58.7596,301168.0
2023-03-29 15:30:00,61.63,61.71,61.57,61.69,1529382.0,58.7501,58.8264,58.6929,58.8073,1529382.0
2023-03-30 09:30:00,61.86,62.01,61.86,61.95,118251.0,58.9694,59.1123,58.9694,59.0551,118251.0
2023-03-30 10:00:00,61.95,61.95,61.79,61.88,289414.0,59.0551,59.0551,58.9026,58.9884,289414.0
2023-03-30 10:30:00,61.89,61.93,61.8,61.81,103292.0,58.998,59.0361,58.9122,58.9217,103292.0
2023-03-30 11:00:00,61.8,61.87,61.73,61.85,84141.0,58.9122,58.9789,58.8454,58.9598,84141.0
2023-03-30 11:30:00,61.85,61.85,61.71,61.75,84338.0,58.9598,58.9598,58.8264,58.8645,84338.0
2023-03-30 12:00:00,61.75,61.78,61.7,61.7,87138.0,58.8645,58.8931,58.8168,58.8168,87138.0
2023-03-30 12:30:00,61.69,61.71,61.62,61.67,261605.0,58.8073,58.8264,58.7406,58.7882,261605.0
2023-03-30 13:00:00,61.66,61.72,61.64,61.68,129875.0,58.7787,58.8359,58.7596,58.7978,129875.0
2023-03-30 13:30:00,61.67,61.73,61.63,61.73,80016.0,58.7882,58.8454,58.7501,58.8454,80016.0
2023-03-30 14:00:00,61.73,61.83,61.72,61.83,81936.0,58.8454,58.9408,58.8359,58.9408,81936.0
2023-03-30 14:30:00,61.83,61.89,61.8,61.83,117411.0,58.9408,58.998,58.9122,58.9408,117411.0
2023-03-30 15:00:00,61.83,61.88,61.78,61.86,331574.0,58.9408,58.9884,58.8931,58.9694,331574.0
2023-03-30 15:30:00,61.86,61.93,61.85,61.89,1921912.0,58.9694,59.0361,58.9598,58.998,1921912.0
2023-03-31 09:30:00,62.08,62.17,62.06,62.17,344515.0,59.1791,59.2649,59.16,59.2649,344515.0
2023-03-31 10:00:00,62.2,62.24,62.15,62.19,236881.0,59.2935,59.3316,59.2458,59.2839,236881.0
2023-03-31 10:30:00,62.19,62.22,62.13,62.17,87314.0,59.2839,59.3125,59.2267,59.2649,87314.0
2023-03-31 11:00:00,62.16,62.28,62.14,62.19,353897.0,59.2553,59.3697,59.2363,59.2839,353897.0
2023-03-31 11:30:00,62.19,62.22,62.15,62.21,88078.0,59.2839,59.3125,59.2458,59.303,88078.0
2023-03-31 12:00:00,62.21,62.26,62.19,62.22,125044.0,59.303,59.3507,59.2839,59.3125,125044.0
2023-03-31 12:30:00,62.22,62.22,62.13,62.17,53999.0,59.3125,59.3125,59.2267,59.2649,53999.0
2023-03-31 13:00:00,62.17,62.2,62.11,62.11,88676.0,59.2649,59.2935,59.2077,59.2077,88676.0
2023-03-31 13:30:00,62.12,62.12,62.04,62.11,395581.0,59.2172,59.2172,59.1409,59.2077,395581.0
2023-03-31 14:00:00,62.11,62.16,62.05,62.09,55082.0,59.2077,59.2553,59.1505,59.1886,55082.0
2023-03-31 14:30:00,62.09,62.22,62.07,62.17,96912.0,59.1886,59.3125,59.1695,59.2649,96912.0
2023-03-31 15:00:00,62.18,62.38,62.17,62.32,192831.0,59.2744,59.4651,59.2649,59.4079,192831.0
2023-03-31 15:30:00,62.33,62.42,62.19,62.39,932727.0,59.4174,59.5032,59.2839,59.4746,932727.0
2023-04-03 09:30:00,62.31,62.59,62.19,62.49,205370.0,59.3983,59.6652,59.2839,59.5699,205370.0
2023-04-03 10:00:00,62.48,62.74,62.45,62.7,441427.0,59.5604,59.8082,59.5318,59.7701,441427.0
2023-04-03 10:30:00,62.7,62.73,62.59,62.6,457884.0,59.7701,59.7987,59.6652,59.6748,457884.0
2023-04-03 11:00:00,62.6,62.63,62.52,62.57,316363.0,59.6748,59.7034,59.5985,59.6462,316363.0
2023-04-03 11:30:00,62.56,62.71,62.56,62.71,77298.0,59.6366,59.7796,59.6366,59.7796,77298.0
2023-04-03 12:00:00,62.71,62.78,62.69,62.77,114135.0,59.7796,59.8464,59.7606,59.8368,114135.0
2023-04-03 12:30:00,62.77,62.77,62.67,62.69,57008.0,59.8368,59.8368,59.7415,59.7606,57008.0
2023-04-03 13:00:00,62.68,62.77,62.65,62.71,117563.0,59.751,59.8368,59.7224,59.7796,117563.0
2023-04-03 13:30:00,62.7,62.71,62.63,62.67,146092.0,59.7701,59.7796,59.7034,59.7415,146092.0
2023-04-03 14:00:00,62.66,62.77,62.64,62.74,109067.0,59.732,59.8368,59.7129,59.8082,109067.0
2023-04-03 14:30:00,62.73,62.78,62.73,62.75,135835.0,59.7987,59.8464,59.7987,59.8178,135835.0
2023-04-03 15:00:00,62.75,62.8,62.72,62.77,108887.0,59.8178,59.8654,59.7892,59.8368,108887.0
2023-04-03 15:30:00,62.77,62.79,62.61,62.65,970030.0,59.8368,59.8559,59.6843,59.7224,970030.0
2023-04-04 09:30:00,62.66,62.78,62.62,62.62,147278.0,59.732,59.8464,59.6938,59.6938,147278.0
2023-04-04 10:00:00,62.62,62.7,62.55,62.56,208536.0,59.6938,59.7701,59.6271,59.6366,208536.0
2023-04-04 10:30:00,62.56,62.63,62.5,62.53,485005.0,59.6366,59.7034,59.5794,59.608,485005.0
2023-04-04 11:00:00,62.52,62.52,62.37,62.42,111227.0,59.5985,59.5985,59.4555,59.5032,111227.0
2023-04-04 11:30:00,62.41,62.5,62.33,62.34,111112.0,59.4937,59.5794,59.4174,59.4269,111112.0
2023-04-04 12:00:00,62.34,62.36,62.23,62.32,113098.0,59.4269,59.446,59.3221,59.4079,113098.0
2023-04-04 12:30:00,62.34,62.4,62.3,62.36,88003.0,59.4269,59.4841,59.3888,59.446,88003.0
2023-04-04 13:00:00,62.36,62.47,62.35,62.46,65584.0,59.446,59.5508,59.4365,59.5413,65584.0
2023-04-04 13:30:00,62.45,62.47,62.39,62.4,67302.0,59.5318,59.5508,59.4746,59.4841,67302.0
2023-04-04 14:00:00,62.4,62.45,62.32,62.33,44091.0,59.4841,59.5318,59.4079,59.4174,44091.0
2023-04-04 14:30:00,62.32,62.37,62.28,62.36,68464.0,59.4079,59.4555,59.3697,59.446,68464.0
2023-04-04 15:00:00,62.35,62.49,62.35,62.4,114701.0,59.4365,59.5699,59.4365,59.4841,114701.0
2023-04-04 15:30:00,62.4,62.46,62.34,62.45,639753.0,59.4841,59.5413,59.4269,59.5318,639753.0
2023-04-05 09:30:00,62.56,63.07,62.56,63.0,220161.0,59.6366,60.1228,59.6366,60.0561,220161.0
2023-04-05 10:00:00,63.0,63.05,62.92,63.04,208342.0,60.0561,60.1037,59.9798,60.0942,208342.0
2023-04-05 10:30:00,63.04,63.18,63.04,63.14,336565.0,60.0942,60.2277,60.0942,60.1895,336565.0
2023-04-05 11:00:00,63.14,63.24,63.12,63.17,391634.0,60.1895,60.2849,60.1705,60.2181,391634.0
2023-04-05 11:30:00,63.16,63.3,63.16,63.2,209579.0,60.2086,60.3421,60.2086,60.2467,209579.0
2023-04-05 12:00:00,63.21,63.24,63.13,63.16,221670.0,60.2563,60.2849,60.18,60.2086,221670.0
2023-04-05 12:30:00,63.16,63.22,63.15,63.16,94656.0,60.2086,60.2658,60.1991,60.2086,94656.0
2023-04-05 13:00:00,63.16,63.28,63.15,63.26,147311.0,60.2086,60.323,60.1991,60.3039,147311.0
2023-04-05 13:30:00,63.27,63.31,63.21,63.31,69265.0,60.3135,60.3516,60.2563,60.3516,69265.0
2023-04-05 14:00:00,63.31,63.33,63.23,63.26,111056.0,60.3516,60.3707,60.2753,60.3039,111056.0
2023-04-05 14:30:00,63.26,63.34,63.25,63.33,113443.0,60.3039,60.3802,60.2944,60.3707,113443.0
2023-04-05 15:00:00,63.32,63.33,63.28,63.31,307586.0,60.3611,60.3707,60.323,60.3516,307586.0
2023-04-05 15:30:00,63.31,63.34,63.23,63.28,522651.0,60.3516,60.3802,60.2753,60.323,522651.0
2023-04-06 09:30:00,63.41,63.67,63.41,63.51,349245.0,60.4469,60.6948,60.4469,60.5422,349245.0
2023-04-06 10:00:00,63.49,63.5,63.31,63.37,823745.0,60.5232,60.5327,60.3516,60.4088,823745.0
2023-04-06 10:30:00,63.38,63.45,63.27,63.33,250602.0,60.4183,60.4851,60.3135,60.3707,250602.0
2023-04-06 11:00:00,63.33,63.33,63.22,63.29,657817.0,60.3707,60.3707,60.2658,60.3325,657817.0
2023-04-06 11:30:00,63.3,63.34,63.26,63.32,85974.0,60.3421,60.3802,60.3039,60.3611,85974.0
2023-04-06 12:00:00,63.33,63.39,63.28,63.36,291746.0,60.3707,60.4279,60.323,60.3993,291746.0
2023-04-06 12:30:00,63.36,63.5,63.36,63.49,80573.0,60.3993,60.5327,60.3993,60.5232,80573.0
2023-04-06 13:00:00,63.49,63.54,63.42,63.43,38288.0,60.5232,60.5708,60.4565,60.466,38288.0
2023-04-06 13:30:00,63.43,63.45,63.28,63.29,59396.0,60.466,60.4851,60.323,60.3325,59396.0
2023-04-06 14:00:00,63.27,63.34,63.25,63.33,49737.0,60.3135,60.3802,60.2944,60.3707,49737.0
2023-04-06 14:30:00,63.33,63.35,63.29,63.31,46902.0,60.3707,60.3897,60.3325,60.3516,46902.0
2023-04-06 15:00:00,63.32,63.35,63.24,63.31,125807.0,60.3611,60.3897,60.2849,60.3516,125807.0
2023-04-06 15:30:00,63.31,63.47,63.3,63.46,672208.0,60.3516,60.5041,60.3421,60.4946,672208.0
2023-04-10 09:30:00,63.29,63.29,62.93,63.0,375214.0,60.3325,60.3325,59.9894,60.0561,375214.0
2023-04-10 10:00:00,63.01,63.27,63.0,63.12,167095.0,60.0656,60.3135,60.0561,60.1705,167095.0
2023-04-10 10:30:00,63.12,63.15,63.04,63.05,103787.0,60.1705,60.1991,60.0942,60.1037,103787.0
2023-04-10 11:00:00,63.05,63.07,63.02,63.05,134630.0,60.1037,60.1228,60.0751,60.1037,134630.0
2023-04-10 11:30:00,63.05,63.17,63.05,63.15,95003.0,60.1037,60.2181,60.1037,60.1991,95003.0
2023-04-10 12:00:00,63.15,63.19,63.09,63.13,67940.0,60.1991,60.2372,60.1419,60.18,67940.0
2023-04-10 12:30:00,63.14,63.31,63.14,63.3,81213.0,60.1895,60.3516,60.1895,60.3421,81213.0
2023-04-10 13:00:00,63.3,63.39,63.28,63.29,92646.0,60.3421,60.4279,60.323,60.3325,92646.0
2023-04-10 13:30:00,63.3,63.33,63.25,63.32,41612.0,60.3421,60.3707,60.2944,60.3611,41612.0
2023-04-10 14:00:00,63.31,63.31,63.23,63.24,43868.0,60.3516,60.3516,60.2753,60.2849,43868.0
2023-04-10 14:30:00,63.25,63.27,63.19,63.23,69091.0,60.2944,60.3135,60.2372,60.2753,69091.0
2023-04-10 15:00:00,63.23,63.28,63.21,63.22,71779.0,60.2753,60.323,60.2563,60.2658,71779.0
2023-04-10 15:30:00,63.22,63.36,63.2,63.36,341366.0,60.2658,60.3993,60.2467,60.3993,341366.0
2023-04-11 09:30:00,63.39,63.51,63.34,63.46,164720.0,60.4279,60.5422,60.3802,60.4946,164720.0
2023-04-11 10:00:00,63.46,63.54,63.4,63.53,182039.0,60.4946,60.5708,60.4374,60.5613,182039.0
2023-04-11 10:30:00,63.53,63.63,63.49,63.63,146978.0,60.5613,60.6566,60.5232,60.6566,146978.0
2023-04-11 11:00:00,63.63,63.65,63.58,63.65,134215.0,60.6566,60.6757,60.609,60.6757,134215.0
2023-04-11 11:30:00,63.65,63.65,63.55,63.57,60822.0,60.6757,60.6757,60.5804,60.5994,60822.0
2023-04-11 12:00:00,63.58,63.65,63.54,63.62,45527.0,60.609,60.6757,60.5708,60.6471,45527.0
2023-04-11 12:30:00,63.63,63.67,63.62,63.65,69588.0,60.6566,60.6948,60.6471,60.6757,69588.0
2023-04-11 13:00:00,63.66,63.7,63.64,63.65,45899.0,60.6852,60.7234,60.6662,60.6757,45899.0
2023-04-11 13:30:00,63.65,63.69,63.62,63.68,156532.0,60.6757,60.7138,60.6471,60.7043,156532.0
2023-04-11 14:00:00,63.68,63.71,63.66,63.67,65996.0,60.7043,60.7329,60.6852,60.6948,65996.0
2023-04-11 14:30:00,63.67,63.69,63.64,63.65,55753.0,60.6948,60.7138,60.6662,60.6757,55753.0
2023-04-11 15:00:00,63.64,63.66,63.6,63.62,66228.0,60.6662,60.6852,60.628,60.6471,66228.0
2023-04-11 15:30:00,63.62,63.67,63.49,63.53,309687.0,60.6471,60.6948,60.5232,60.5613,309687.0
2023-04-12 09:30:00,63.6,63.84,63.44,63.78,591556.0,60.628,60.8568,60.4755,60.7996,591556.0
2023-04-12 10:00:00,63.78,63.83,63.7,63.72,169485.0,60.7996,60.8473,60.7234,60.7424,169485.0
2023-04-12 10:30:00,63.72,63.72,63.53,63.57,135147.0,60.7424,60.7424,60.5613,60.5994,135147.0
2023-04-12 11:00:00,63.56,63.62,63.49,63.61,135567.0,60.5899,60.6471,60.5232,60.6376,135567.0
2023-04-12 11:30:00,63.61,63.65,63.58,63.62,56460.0,60.6376,60.6757,60.609,60.6471,56460.0
2023-04-12 12:00:00,63.62,63.66,63.61,63.62,45394.0,60.6471,60.6852,60.6376,60.6471,45394.0
2023-04-12 12:30:00,63.63,63.67,63.6,63.66,33926.0,60.6566,60.6948,60.628,60.6852,33926.0
2023-04-12 13:00:00,63.66,63.73,63.63,63.7,86495.0,60.6852,60.752,60.6566,60.7234,86495.0
2023-04-12 13:30:00,63.71,63.79,63.71,63.78,109040.0,60.7329,60.8092,60.7329,60.7996,109040.0
2023-04-12 14:00:00,63.78,63.83,63.59,63.61,190052.0,60.7996,60.8473,60.6185,60.6376,190052.0
2023-04-12 14:30:00,63.6,63.6,63.45,63.51,234896.0,60.628,60.628,60.4851,60.5422,234896.0
2023-04-12 15:00:00,63.52,63.56,63.36,63.37,148595.0,60.5518,60.5899,60.3993,60.4088,148595.0
2023-04-12 15:30:00,63.37,63.48,63.35,63.47,389367.0,60.4088,60.5137,60.3897,60.5041,389367.0
2023-04-13 09:30:00,63.36,63.39,63.1,63.16,421735.0,60.3993,60.4279,60.1514,60.2086,421735.0
2023-04-13 10:00:00,63.16,63.36,63.15,63.31,127017.0,60.2086,60.3993,60.1991,60.3516,127017.0
2023-04-13 10:30:00,63.3,63.32,63.11,63.15,137639.0,60.3421,60.3611,60.1609,60.1991,137639.0
2023-04-13 11:00:00,63.14,63.16,63.05,63.14,158358.0,60.1895,60.2086,60.1037,60.1895,158358.0
2023-04-13 11:30:00,63.15,63.21,63.13,63.2,77323.0,60.1991,60.2563,60.18,60.2467,77323.0
2023-04-13 12:00:00,63.2,63.28,63.16,63.25,107886.0,60.2467,60.323,60.2086,60.2944,107886.0
2023-04-13 12:30:00,63.26,63.34,63.24,63.33,53715.0,60.3039,60.3802,60.2849,60.3707,53715.0
2023-04-13 13:00:00,63.33,63.42,63.31,63.39,79297.0,60.3707,60.4565,60.3516,60.4279,79297.0
2023-04-13 13:30:00,63.41,63.51,63.38,63.48,70223.0,60.4469,60.5422,60.4183,60.5137,70223.0
2023-04-13 14:00:00,63.49,63.61,63.47,63.6,42024.0,60.5232,60.6376,60.5041,60.628,42024.0
2023-04-13 14:30:00,63.61,63.75,63.61,63.74,34712.0,60.6376,60.771,60.6376,60.7615,34712.0
2023-04-13 15:00:00,63.74,63.76,63.65,63.68,359305.0,60.7615,60.7806,60.6757,60.7043,359305.0
2023-04-13 15:30:00,63.68,63.72,63.61,63.65,1552613.0,60.7043,60.7424,60.6376,60.6757,1552613.0
2023-04-14 09:30:00,63.51,63.56,63.41,63.49,167199.0,60.5422,60.5899,60.4469,60.5232,167199.0
2023-04-14 10:00:00,63.46,63.49,63.2,63.25,193308.0,60.4946,60.5232,60.2467,60.2944,193308.0
2023-04-14 10:30:00,63.25,63.37,63.24,63.31,104680.0,60.2944,60.4088,60.2849,60.3516,104680.0
2023-04-14 11:00:00,63.3,63.31,63.15,63.15,147312.0,60.3421,60.3516,60.1991,60.1991,147312.0
2023-04-14 11:30:00,63.15,63.26,63.14,63.25,98507.0,60.1991,60.3039,60.1895,60.2944,98507.0
2023-04-14 12:00:00,63.24,63.29,63.16,63.18,101048.0,60.2849,60.3325,60.2086,60.2277,101048.0
2023-04-14 12:30:00,63.18,63.18,63.08,63.08,58905.0,60.2277,60.2277,60.1323,60.1323,58905.0
2023-04-14 13:00:00,63.08,63.24,63.08,63.14,73389.0,60.1323,60.2849,60.1323,60.1895,73389.0
2023-04-14 13:30:00,63.13,63.16,63.03,63.15,68572.0,60.18,60.2086,60.0847,60.1991,68572.0
2023-04-14 14:00:00,63.15,63.15,63.09,63.12,73314.0,60.1991,60.1991,60.1419,60.1705,73314.0
2023-04-14 14:30:00,63.13,63.16,63.1,63.15,355207.0,60.18,60.2086,60.1514,60.1991,355207.0
2023-04-14 15:00:00,63.15,63.15,62.95,63.08,575271.0,60.1991,60.1991,60.0084,60.1323,575271.0
2023-04-14 15:30:00,63.08,63.25,63.07,63.2,994756.0,60.1323,60.2944,60.1228,60.2467,994756.0
2023-04-17 09:30:00,63.3,63.5,63.22,63.36,222473.0,60.3421,60.5327,60.2658,60.3993,222473.0
2023-04-17 10:00:00,63.36,63.5,63.34,63.48,77054.0,60.3993,60.5327,60.3802,60.5137,77054.0
2023-04-17 10:30:00,63.48,63.5,63.41,63.41,64171.0,60.5137,60.5327,60.4469,60.4469,64171.0
2023-04-17 11:00:00,63.41,63.48,63.39,63.46,118162.0,60.4469,60.5137,60.4279,60.4946,118162.0
2023-04-17 11:30:00,63.45,63.45,63.28,63.37,237324.0,60.4851,60.4851,60.323,60.4088,237324.0
2023-04-17 12:00:00,63.38,63.42,63.32,63.37,104921.0,60.4183,60.4565,60.3611,60.4088,104921.0
2023-04-17 12:30:00,63.37,63.38,63.29,63.31,42671.0,60.4088,60.4183,60.3325,60.3516,42671.0
2023-04-17 13:00:00,63.31,63.35,63.26,63.34,28422.0,60.3516,60.3897,60.3039,60.3802,28422.0
2023-04-17 13:30:00,63.34,63.34,63.21,63.22,47986.0,60.3802,60.3802,60.2563,60.2658,47986.0
2023-04-17 14:00:00,63.21,63.31,63.15,63.3,36460.0,60.2563,60.3516,60.1991,60.3421,36460.0
2023-04-17 14:30:00,63.29,63.47,63.28,63.46,201808.0,60.3325,60.5041,60.323,60.4946,201808.0
2023-04-17 15:00:00,63.46,63.55,63.46,63.55,127417.0,60.4946,60.5804,60.4946,60.5804,127417.0
2023-04-17 15:30:00,63.54,63.64,63.48,63.64,633066.0,60.5708,60.6662,60.5137,60.6662,633066.0
2023-04-18 09:30:00,63.67,63.72,63.54,63.63,237915.0,60.6948,60.7424,60.5708,60.6566,237915.0
2023-04-18 10:00:00,63.63,63.66,63.52,63.52,193781.0,60.6566,60.6852,60.5518,60.5518,193781.0
2023-04-18 10:30:00,63.53,63.54,63.36,63.37,130530.0,60.5613,60.5708,60.3993,60.4088,130530.0
2023-04-18 11:00:00,63.37,63.42,63.28,63.35,92825.0,60.4088,60.4565,60.323,60.3897,92825.0
2023-04-18 11:30:00,63.35,63.38,63.27,63.32,45888.0,60.3897,60.4183,60.3135,60.3611,45888.0
2023-04-18 12:00:00,63.32,63.45,63.31,63.44,59902.0,60.3611,60.4851,60.3516,60.4755,59902.0
2023-04-18 12:30:00,63.44,63.49,63.41,63.42,78416.0,60.4755,60.5232,60.4469,60.4565,78416.0
2023-04-18 13:00:00,63.42,63.48,63.35,63.38,43442.0,60.4565,60.5137,60.3897,60.4183,43442.0
2023-04-18 13:30:00,63.39,63.5,63.38,63.47,38041.0,60.4279,60.5327,60.4183,60.5041,38041.0
2023-04-18 14:00:00,63.47,63.52,63.45,63.51,131420.0,60.5041,60.5518,60.4851,60.5422,131420.0
2023-04-18 14:30:00,63.5,63.55,63.41,63.5,135654.0,60.5327,60.5804,60.4469,60.5327,135654.0
2023-04-18 15:00:00,63.5,63.57,63.49,63.53,280249.0,60.5327,60.5994,60.5232,60.5613,280249.0
2023-04-18 15:30:00,63.53,63.56,63.5,63.52,820358.0,60.5613,60.5899,60.5327,60.5518,820358.0
2023-04-19 09:30:00,63.5,63.7,63.42,63.64,204271.0,60.5327,60.7234,60.4565,60.6662,204271.0
2023-04-19 10:00:00,63.65,63.76,63.59,63.76,96536.0,60.6757,60.7806,60.6185,60.7806,96536.0
2023-04-19 10:30:00,63.76,63.76,63.63,63.64,109043.0,60.7806,60.7806,60.6566,60.6662,109043.0
2023-04-19 11:00:00,63.63,63.67,63.59,63.64,75266.0,60.6566,60.6948,60.6185,60.6662,75266.0
2023-04-19 11:30:00,63.64,63.68,63.58,63.67,38039.0,60.6662,60.7043,60.609,60.6948,38039.0
2023-04-19 12:00:00,63.67,63.7,63.57,63.59,81537.0,60.6948,60.7234,60.5994,60.6185,81537.0
2023-04-19 12:30:00,63.58,63.62,63.56,63.59,20074.0,60.609,60.6471,60.5899,60.6185,20074.0
2023-04-19 13:00:00,63.6,63.62,63.54,63.58,79197.0,60.628,60.6471,60.5708,60.609,79197.0
2023-04-19 13:30:00,63.59,63.66,63.57,63.66,20035.0,60.6185,60.6852,60.5994,60.6852,20035.0
2023-04-19 14:00:00,63.67,63.72,63.61,63.65,100390.0,60.6948,60.7424,60.6376,60.6757,100390.0
2023-04-19 14:30:00,63.66,63.67,63.6,63.65,96306.0,60.6852,60.6948,60.628,60.6757,96306.0
2023-04-19 15:00:00,63.65,63.67,63.62,63.65,67709.0,60.6757,60.6948,60.6471,60.6757,67709.0
2023-04-19 15:30:00,63.65,63.66,63.54,63.64,525985.0,60.6757,60.6852,60.5708,60.6662,525985.0
2023-04-20 09:30:00,63.53,63.7,63.45,63.46,77083.0,60.5613,60.7234,60.4851,60.4946,77083.0
2023-04-20 10:00:00,63.46,63.56,63.39,63.52,73069.0,60.4946,60.5899,60.4279,60.5518,73069.0
2023-04-20 10:30:00,63.52,63.67,63.5,63.67,59798.0,60.5518,60.6948,60.5327,60.6948,59798.0
2023-04-20 11:00:00,63.67,63.72,63.63,63.63,65193.0,60.6948,60.7424,60.6566,60.6566,65193.0
2023-04-20 11:30:00,63.64,63.66,63.56,63.57,25426.0,60.6662,60.6852,60.5899,60.5994,25426.0
2023-04-20 12:00:00,63.58,63.63,63.57,63.63,116054.0,60.609,60.6566,60.5994,60.6566,116054.0
2023-04-20 12:30:00,63.63,63.7,63.63,63.68,30214.0,60.6566,60.7234,60.6566,60.7043,30214.0
2023-04-20 13:00:00,63.68,63.69,63.65,63.69,172028.0,60.7043,60.7138,60.6757,60.7138,172028.0
2023-04-20 13:30:00,63.69,63.72,63.66,63.69,204710.0,60.7138,60.7424,60.6852,60.7138,204710.0
2023-04-20 14:00:00,63.69,63.76,63.62,63.72,361738.0,60.7138,60.7806,60.6471,60.7424,361738.0
2023-04-20 14:30:00,63.71,63.72,63.52,63.56,360186.0,60.7329,60.7424,60.5518,60.5899,360186.0
2023-04-20 15:00:00,63.57,63.59,63.48,63.53,322237.0,60.5994,60.6185,60.5137,60.5613,322237.0
2023-04-20 15:30:00,63.53,63.72,63.53,63.72,637429.0,60.5613,60.7424,60.5613,60.7424,637429.0
2023-04-21 09:30:00,63.89,64.01,63.72,63.77,222852.0,60.9045,61.0189,60.7424,60.7901,222852.0
2023-04-21 10:00:00,63.76,63.81,63.66,63.78,89181.0,60.7806,60.8282,60.6852,60.7996,89181.0
2023-04-21 10:30:00,63.78,63.78,63.5,63.53,132072.0,60.7996,60.7996,60.5327,60.5613,132072.0
2023-04-21 11:00:00,63.53,63.69,63.53,63.58,66704.0,60.5613,60.7138,60.5613,60.609,66704.0
2023-04-21 11:30:00,63.58,63.63,63.51,63.62,102516.0,60.609,60.6566,60.5422,60.6471,102516.0
2023-04-21 12:00:00,63.62,63.65,63.59,63.63,59150.0,60.6471,60.6757,60.6185,60.6566,59150.0
2023-04-21 12:30:00,63.64,63.69,63.61,63.67,42957.0,60.6662,60.7138,60.6376,60.6948,42957.0
2023-04-21 13:00:00,63.66,63.7,63.63,63.65,40223.0,60.6852,60.7234,60.6566,60.6757,40223.0
2023-04-21 13:30:00,63.65,63.74,63.65,63.7,157969.0,60.6757,60.7615,60.6757,60.7234,157969.0
2023-04-21 14:00:00,63.7,63.77,63.7,63.73,111524.0,60.7234,60.7901,60.7234,60.752,111524.0
2023-04-21 14:30:00,63.72,63.74,63.69,63.74,121920.0,60.7424,60.7615,60.7138,60.7615,121920.0
2023-04-21 15:00:00,63.73,63.76,63.68,63.73,146676.0,60.752,60.7806,60.7043,60.752,146676.0
2023-04-21 15:30:00,63.73,63.79,63.68,63.76,367623.0,60.752,60.8092,60.7043,60.7806,367623.0
2023-04-24 09:30:00,63.63,63.82,63.56,63.7,192457.0,60.7693,60.9508,60.7025,60.8362,192457.0
2023-04-24 10:00:00,63.73,63.81,63.71,63.79,143731.0,60.8648,60.9412,60.8457,60.9221,143731.0
2023-04-24 10:30:00,63.8,63.89,63.79,63.81,320904.0,60.9317,61.0177,60.9221,60.9412,320904.0
2023-04-24 11:00:00,63.82,63.88,63.78,63.83,97553.0,60.9508,61.0081,60.9126,60.9604,97553.0
2023-04-24 11:30:00,63.83,63.85,63.76,63.82,122808.0,60.9604,60.9795,60.8935,60.9508,122808.0
2023-04-24 12:00:00,63.82,63.83,63.72,63.81,74751.0,60.9508,60.9604,60.8553,60.9412,74751.0
2023-04-24 12:30:00,63.81,63.85,63.8,63.82,189324.0,60.9412,60.9795,60.9317,60.9508,189324.0
2023-04-24 13:00:00,63.83,63.83,63.76,63.81,35438.0,60.9604,60.9604,60.8935,60.9412,35438.0
2023-04-24 13:30:00,63.82,63.88,63.82,63.84,317497.0,60.9508,61.0081,60.9508,60.9699,317497.0
2023-04-24 14:00:00,63.85,63.85,63.7,63.73,99038.0,60.9795,60.9795,60.8362,60.8648,99038.0
2023-04-24 14:30:00,63.73,63.76,63.69,63.72,73655.0,60.8648,60.8935,60.8266,60.8553,73655.0
2023-04-24 15:00:00,63.73,63.79,63.72,63.76,210457.0,60.8648,60.9221,60.8553,60.8935,210457.0
2023-04-24 15:30:00,63.77,63.87,63.74,63.87,374096.0,60.903,60.9986,60.8744,60.9986,374096.0
2023-04-25 09:30:00,63.79,64.01,63.79,63.97,174921.0,60.9221,61.1323,60.9221,61.0941,174921.0
2023-04-25 10:00:00,63.96,64.05,63.89,63.99,133740.0,61.0845,61.1705,61.0177,61.1132,133740.0
2023-04-25 10:30:00,63.99,64.12,63.93,64.12,94392.0,61.1132,61.2373,61.0559,61.2373,94392.0
2023-04-25 11:00:00,64.12,64.21,64.05,64.05,204181.0,61.2373,61.3233,61.1705,61.1705,204181.0
2023-04-25 11:30:00,64.05,64.09,64.01,64.07,117179.0,61.1705,61.2087,61.1323,61.1896,117179.0
2023-04-25 12:00:00,64.07,64.11,64.05,64.09,170426.0,61.1896,61.2278,61.1705,61.2087,170426.0
2023-04-25 12:30:00,64.08,64.1,64.01,64.01,137840.0,61.1991,61.2182,61.1323,61.1323,137840.0
2023-04-25 13:00:00,64.0,64.04,63.84,63.89,239518.0,61.1227,61.1609,60.9699,61.0177,239518.0
2023-04-25 13:30:00,63.88,63.92,63.82,63.82,167029.0,61.0081,61.0463,60.9508,60.9508,167029.0
2023-04-25 14:00:00,63.82,63.86,63.8,63.86,181897.0,60.9508,60.989,60.9317,60.989,181897.0
2023-04-25 14:30:00,63.85,63.88,63.77,63.8,236714.0,60.9795,61.0081,60.903,60.9317,236714.0
2023-04-25 15:00:00,63.8,63.94,63.79,63.92,318912.0,60.9317,61.0654,60.9221,61.0463,318912.0
2023-04-25 15:30:00,63.92,63.94,63.81,63.87,666620.0,61.0463,61.0654,60.9412,60.9986,666620.0
2023-04-26 09:30:00,63.42,63.67,63.19,63.29,551117.0,60.5688,60.8075,60.3491,60.4446,551117.0
2023-04-26 10:00:00,63.29,63.34,63.08,63.13,170802.0,60.4446,60.4924,60.2441,60.2918,170802.0
2023-04-26 10:30:00,63.12,63.25,63.12,63.22,151260.0,60.2823,60.4064,60.2823,60.3778,151260.0
2023-04-26 11:00:00,63.24,63.3,63.19,63.28,122548.0,60.3969,60.4542,60.3491,60.4351,122548.0
2023-04-26 11:30:00,63.29,63.32,63.16,63.17,124214.0,60.4446,60.4733,60.3205,60.33,124214.0
2023-04-26 12:00:00,63.17,63.21,63.1,63.12,174568.0,60.33,60.3682,60.2632,60.2823,174568.0
2023-04-26 12:30:00,63.12,63.21,63.11,63.19,42503.0,60.2823,60.3682,60.2727,60.3491,42503.0
2023-04-26 13:00:00,63.19,63.22,63.08,63.12,159884.0,60.3491,60.3778,60.2441,60.2823,159884.0
2023-04-26 13:30:00,63.12,63.16,62.98,63.01,59199.0,60.2823,60.3205,60.1486,60.1772,59199.0
2023-04-26 14:00:00,63.02,63.08,62.93,63.07,113766.0,60.1868,60.2441,60.1008,60.2345,113766.0
2023-04-26 14:30:00,63.08,63.09,62.99,63.07,139486.0,60.2441,60.2536,60.1581,60.2345,139486.0
2023-04-26 15:00:00,63.07,63.14,63.04,63.07,137633.0,60.2345,60.3014,60.2059,60.2345,137633.0
2023-04-26 15:30:00,63.08,63.09,62.98,63.01,960044.0,60.2441,60.2536,60.1486,60.1772,960044.0
2023-04-27 09:30:00,63.03,63.26,63.02,63.17,174302.0,60.1963,60.416,60.1868,60.33,174302.0
2023-04-27 10:00:00,63.18,63.25,63.14,63.22,170561.0,60.3396,60.4064,60.3014,60.3778,170561.0
2023-04-27 10:30:00,63.24,63.28,63.09,63.16,198094.0,60.3969,60.4351,60.2536,60.3205,198094.0
2023-04-27 11:00:00,63.17,63.17,63.01,63.14,58910.0,60.33,60.33,60.1772,60.3014,58910.0
2023-04-27 11:30:00,63.17,63.31,63.07,63.31,57180.0,60.33,60.4637,60.2345,60.4637,57180.0
2023-04-27 12:00:00,63.34,63.4,63.31,63.33,320036.0,60.4924,60.5497,60.4637,60.4828,320036.0
2023-04-27 12:30:00,63.34,63.36,63.29,63.31,30048.0,60.4924,60.5115,60.4446,60.4637,30048.0
2023-04-27 13:00:00,63.31,63.33,63.25,63.25,27970.0,60.4637,60.4828,60.4064,60.4064,27970.0
2023-04-27 13:30:00,63.28,63.44,63.27,63.38,39985.0,60.4351,60.5879,60.4255,60.5306,39985.0
2023-04-27 14:00:00,63.38,63.54,63.37,63.53,57168.0,60.5306,60.6834,60.521,60.6738,57168.0
2023-04-27 14:30:00,63.55,63.69,63.54,63.69,1224920.0,60.6929,60.8266,60.6834,60.8266,1224920.0
2023-04-27 15:00:00,63.69,63.73,63.64,63.66,269860.0,60.8266,60.8648,60.7789,60.798,269860.0
2023-04-27 15:30:00,63.66,63.79,63.6,63.77,703251.0,60.798,60.9221,60.7407,60.903,703251.0
2023-04-28 09:30:00,63.7,64.01,63.65,63.77,206077.0,60.8362,61.1323,60.7884,60.903,206077.0
2023-04-28 10:00:00,63.78,63.92,63.74,63.81,136470.0,60.9126,61.0463,60.8744,60.9412,136470.0
2023-04-28 10:30:00,63.82,63.91,63.73,63.73,130141.0,60.9508,61.0368,60.8648,60.8648,130141.0
2023-04-28 11:00:00,63.74,63.88,63.64,63.85,38074.0,60.8744,61.0081,60.7789,60.9795,38074.0
2023-04-28 11:30:00,63.86,63.97,63.83,63.95,70246.0,60.989,61.0941,60.9604,61.075,70246.0
2023-04-28 12:00:00,63.95,63.97,63.89,63.93,36276.0,61.075,61.0941,61.0177,61.0559,36276.0
2023-04-28 12:30:00,63.94,64.01,63.94,64.0,33373.0,61.0654,61.1323,61.0654,61.1227,33373.0
2023-04-28 13:00:00,64.0,64.01,63.94,63.97,68189.0,61.1227,61.1323,61.0654,61.0941,68189.0
2023-04-28 13:30:00,63.97,63.99,63.84,63.87,85225.0,61.0941,61.1132,60.9699,60.9986,85225.0
2023-04-28 14:00:00,63.88,63.98,63.77,63.78,65939.0,61.0081,61.1036,60.903,60.9126,65939.0
2023-04-28 14:30:00,63.79,63.79,63.65,63.77,63294.0,60.9221,60.9221,60.7884,60.903,63294.0
2023-04-28 15:00:00,63.77,63.88,63.77,63.8,170730.0,60.903,61.0081,60.903,60.9317,170730.0
2023-04-28 15:30:00,63.8,63.96,63.77,63.94,358624.0,60.9317,61.0845,60.903,61.0654,358624.0
2023-05-01 09:30:00,63.95,64.14,63.9,64.14,153858.0,61.075,61.2564,61.0272,61.2564,153858.0
2023-05-01 10:00:00,64.13,64.23,64.04,64.18,78364.0,61.2469,61.3424,61.1609,61.2946,78364.0
2023-05-01 10:30:00,64.23,64.38,64.2,64.36,83569.0,61.3424,61.4856,61.3137,61.4665,83569.0
2023-05-01 11:00:00,64.37,64.43,64.34,64.4,79127.0,61.4761,61.5334,61.4474,61.5047,79127.0
2023-05-01 11:30:00,64.39,64.52,64.38,64.47,99000.0,61.4952,61.6193,61.4856,61.5716,99000.0
2023-05-01 12:00:00,64.46,64.47,64.41,64.42,67082.0,61.562,61.5716,61.5143,61.5238,67082.0
2023-05-01 12:30:00,64.42,64.52,64.41,64.46,161234.0,61.5238,61.6193,61.5143,61.562,161234.0
2023-05-01 13:00:00,64.45,64.48,64.42,64.42,71105.0,61.5525,61.5811,61.5238,61.5238,71105.0
2023-05-01 13:30:00,64.4,64.49,64.38,64.48,94306.0,61.5047,61.5907,61.4856,61.5811,94306.0
2023-05-01 14:00:00,64.49,64.49,64.39,64.4,135033.0,61.5907,61.5907,61.4952,61.5047,135033.0
2023-05-01 14:30:00,64.41,64.41,64.26,64.3,156331.0,61.5143,61.5143,61.371,61.4092,156331.0
2023-05-01 15:00:00,64.3,64.33,64.27,64.3,245290.0,61.4092,61.4379,61.3806,61.4092,245290.0
2023-05-01 15:30:00,64.29,64.33,64.22,64.23,669317.0,61.3997,61.4379,61.3328,61.3424,669317.0
2023-05-02 09:30:00,64.04,64.05,63.74,63.96,151153.0,61.1609,61.1705,60.8744,61.0845,151153.0
2023-05-02 10:00:00,63.96,63.97,63.57,63.61,84930.0,61.0845,61.0941,60.712,60.7502,84930.0
2023-05-02 10:30:00,63.6,63.6,63.42,63.48,148505.0,60.7407,60.7407,60.5688,60.6261,148505.0
2023-05-02 11:00:00,63.49,63.5,63.13,63.18,274201.0,60.6356,60.6452,60.2918,60.3396,274201.0
2023-05-02 11:30:00,63.19,63.29,63.1,63.29,138390.0,60.3491,60.4446,60.2632,60.4446,138390.0
2023-05-02 12:00:00,63.28,63.38,63.22,63.38,84824.0,60.4351,60.5306,60.3778,60.5306,84824.0
2023-05-02 12:30:00,63.36,63.44,63.31,63.43,66978.0,60.5115,60.5879,60.4637,60.5783,66978.0
2023-05-02 13:00:00,63.43,63.46,63.36,63.45,37992.0,60.5783,60.607,60.5115,60.5974,37992.0
2023-05-02 13:30:00,63.46,63.52,63.4,63.49,57379.0,60.607,60.6643,60.5497,60.6356,57379.0
2023-05-02 14:00:00,63.47,63.47,63.34,63.45,82208.0,60.6165,60.6165,60.4924,60.5974,82208.0
2023-05-02 14:30:00,63.46,63.59,63.44,63.58,52570.0,60.607,60.7311,60.5879,60.7216,52570.0
2023-05-02 15:00:00,63.59,63.67,63.55,63.67,115288.0,60.7311,60.8075,60.6929,60.8075,115288.0
2023-05-02 15:30:00,63.66,63.68,63.57,63.6,626120.0,60.798,60.8171,60.712,60.7407,626120.0
2023-05-03 09:30:00,63.71,63.85,63.59,63.66,100518.0,60.8457,60.9795,60.7311,60.798,100518.0
2023-05-03 10:00:00,63.67,63.77,63.58,63.63,81576.0,60.8075,60.903,60.7216,60.7693,81576.0
2023-05-03 10:30:00,63.64,63.64,63.37,63.46,72470.0,60.7789,60.7789,60.521,60.607,72470.0
2023-05-03 11:00:00,63.46,63.56,63.39,63.54,46588.0,60.607,60.7025,60.5401,60.6834,46588.0
2023-05-03 11:30:00,63.53,63.66,63.52,63.65,82623.0,60.6738,60.798,60.6643,60.7884,82623.0
2023-05-03 12:00:00,63.65,63.73,63.62,63.73,67412.0,60.7884,60.8648,60.7598,60.8648,67412.0
2023-05-03 12:30:00,63.73,63.79,63.72,63.79,33362.0,60.8648,60.9221,60.8553,60.9221,33362.0
2023-05-03 13:00:00,63.8,63.88,63.8,63.86,29207.0,60.9317,61.0081,60.9317,60.989,29207.0
2023-05-03 13:30:00,63.87,63.88,63.77,63.78,42048.0,60.9986,61.0081,60.903,60.9126,42048.0
2023-05-03 14:00:00,63.77,63.91,63.62,63.73,100018.0,60.903,61.0368,60.7598,60.8648,100018.0
2023-05-03 14:30:00,63.73,63.88,63.51,63.67,196276.0,60.8648,61.0081,60.6547,60.8075,196276.0
2023-05-03 15:00:00,63.66,63.78,63.33,63.36,194913.0,60.798,60.9126,60.4828,60.5115,194913.0
2023-05-03 15:30:00,63.35,63.38,63.22,63.25,379753.0,60.5019,60.5306,60.3778,60.4064,379753.0
2023-05-04 09:30:00,63.17,63.23,62.79,62.86,143126.0,60.33,60.3873,59.9671,60.034,143126.0
2023-05-04 10:00:00,62.83,62.96,62.78,62.85,159308.0,60.0053,60.1295,59.9576,60.0244,159308.0
2023-05-04 10:30:00,62.86,63.02,62.81,62.98,129457.0,60.034,60.1868,59.9862,60.1486,129457.0
2023-05-04 11:00:00,62.99,63.08,62.9,62.92,61393.0,60.1581,60.2441,60.0722,60.0913,61393.0
2023-05-04 11:30:00,62.93,62.96,62.8,62.83,37719.0,60.1008,60.1295,59.9767,60.0053,37719.0
2023-05-04 12:00:00,62.83,63.03,62.78,63.02,124625.0,60.0053,60.1963,59.9576,60.1868,124625.0
2023-05-04 12:30:00,63.03,63.13,62.94,63.12,70583.0,60.1963,60.2918,60.1104,60.2823,70583.0
2023-05-04 13:00:00,63.12,63.29,63.1,63.2,86109.0,60.2823,60.4446,60.2632,60.3587,86109.0
2023-05-04 13:30:00,63.21,63.22,63.04,63.1,100738.0,60.3682,60.3778,60.2059,60.2632,100738.0
2023-05-04 14:00:00,63.11,63.16,63.03,63.08,333924.0,60.2727,60.3205,60.1963,60.2441,333924.0
2023-05-04 14:30:00,63.07,63.11,62.98,63.06,116884.0,60.2345,60.2727,60.1486,60.225,116884.0
2023-05-04 15:00:00,63.08,63.2,62.99,63.06,131594.0,60.2441,60.3587,60.1581,60.225,131594.0
2023-05-04 15:30:00,63.06,63.19,63.02,63.06,571619.0,60.225,60.3491,60.1868,60.225,571619.0
2023-05-05 09:30:00,63.24,63.6,63.17,63.52,162012.0,60.3969,60.7407,60.33,60.6643,162012.0
2023-05-05 10:00:00,63.53,63.6,63.49,63.56,90284.0,60.6738,60.7407,60.6356,60.7025,90284.0
2023-05-05 10:30:00,63.57,63.63,63.54,63.57,48883.0,60.712,60.7693,60.6834,60.712,48883.0
2023-05-05 11:00:00,63.57,63.62,63.49,63.56,53301.0,60.712,60.7598,60.6356,60.7025,53301.0
2023-05-05 11:30:00,63.57,63.57,63.49,63.53,37480.0,60.712,60.712,60.6356,60.6738,37480.0
2023-05-05 12:00:00,63.53,63.54,63.47,63.47,63822.0,60.6738,60.6834,60.6165,60.6165,63822.0
2023-05-05 12:30:00,63.47,63.49,63.37,63.45,56658.0,60.6165,60.6356,60.521,60.5974,56658.0
2023-05-05 13:00:00,63.46,63.54,63.45,63.51,31266.0,60.607,60.6834,60.5974,60.6547,31266.0
2023-05-05 13:30:00,63.53,63.58,63.52,63.54,26363.0,60.6738,60.7216,60.6643,60.6834,26363.0
2023-05-05 14:00:00,63.55,63.68,63.54,63.66,161833.0,60.6929,60.8171,60.6834,60.798,161833.0
2023-05-05 14:30:00,63.66,63.79,63.66,63.71,71070.0,60.798,60.9221,60.798,60.8457,71070.0
2023-05-05 15:00:00,63.72,63.78,63.68,63.7,164896.0,60.8553,60.9126,60.8171,60.8362,164896.0
2023-05-05 15:30:00,63.7,63.72,63.63,63.7,336417.0,60.8362,60.8553,60.7693,60.8362,336417.0
2023-05-08 09:30:00,63.67,63.78,63.44,63.77,154197.0,60.8075,60.9126,60.5879,60.903,154197.0
2023-05-08 10:00:00,63.8,63.8,63.55,63.6,41193.0,60.9317,60.9317,60.6929,60.7407,41193.0
2023-05-08 10:30:00,63.62,63.67,63.58,63.58,49147.0,60.7598,60.8075,60.7216,60.7216,49147.0
2023-05-08 11:00:00,63.57,63.64,63.56,63.58,92032.0,60.712,60.7789,60.7025,60.7216,92032.0
2023-05-08 11:30:00,63.57,63.59,63.51,63.52,43725.0,60.712,60.7311,60.6547,60.6643,43725.0
2023-05-08 12:00:00,63.52,63.56,63.44,63.53,41751.0,60.6643,60.7025,60.5879,60.6738,41751.0
2023-05-08 12:30:00,63.53,63.55,63.46,63.5,27662.0,60.6738,60.6929,60.607,60.6452,27662.0
2023-05-08 13:00:00,63.5,63.56,63.5,63.53,34068.0,60.6452,60.7025,60.6452,60.6738,34068.0
2023-05-08 13:30:00,63.54,63.58,63.52,63.55,83431.0,60.6834,60.7216,60.6643,60.6929,83431.0
2023-05-08 14:00:00,63.57,63.64,63.46,63.62,89741.0,60.712,60.7789,60.607,60.7598,89741.0
2023-05-08 14:30:00,63.63,63.64,63.57,63.6,50467.0,60.7693,60.7789,60.712,60.7407,50467.0
2023-05-08 15:00:00,63.6,63.61,63.54,63.58,98941.0,60.7407,60.7502,60.6834,60.7216,98941.0
2023-05-08 15:30:00,63.57,63.63,63.54,63.58,215771.0,60.712,60.7693,60.6834,60.7216,215771.0
2023-05-09 09:30:00,63.52,63.56,63.38,63.51,113644.0,60.6643,60.7025,60.5306,60.6547,113644.0
2023-05-09 10:00:00,63.52,63.55,63.42,63.48,36340.0,60.6643,60.6929,60.5688,60.6261,36340.0
2023-05-09 10:30:00,63.51,63.51,63.38,63.45,21870.0,60.6547,60.6547,60.5306,60.5974,21870.0
2023-05-09 11:00:00,63.47,63.61,63.46,63.57,33901.0,60.6165,60.7502,60.607,60.712,33901.0
2023-05-09 11:30:00,63.59,63.64,63.51,63.52,49517.0,60.7311,60.7789,60.6547,60.6643,49517.0
2023-05-09 12:00:00,63.51,63.55,63.49,63.53,29856.0,60.6547,60.6929,60.6356,60.6738,29856.0
2023-05-09 12:30:00,63.52,63.54,63.47,63.5,14073.0,60.6643,60.6834,60.6165,60.6452,14073.0
2023-05-09 13:00:00,63.51,63.53,63.5,63.53,38542.0,60.6547,60.6738,60.6452,60.6738,38542.0
2023-05-09 13:30:00,63.53,63.63,63.51,63.61,24266.0,60.6738,60.7693,60.6547,60.7502,24266.0
2023-05-09 14:00:00,63.64,63.64,63.54,63.58,21627.0,60.7789,60.7789,60.6834,60.7216,21627.0
2023-05-09 14:30:00,63.57,63.59,63.49,63.53,28088.0,60.712,60.7311,60.6356,60.6738,28088.0
2023-05-09 15:00:00,63.54,63.61,63.54,63.6,52213.0,60.6834,60.7502,60.6834,60.7407,52213.0
2023-05-09 15:30:00,63.6,63.62,63.42,63.43,408566.0,60.7407,60.7598,60.5688,60.5783,408566.0
2023-05-10 09:30:00,63.63,63.76,63.31,63.54,94581.0,60.7693,60.8935,60.4637,60.6834,94581.0
2023-05-10 10:00:00,63.55,63.63,63.38,63.38,144848.0,60.6929,60.7693,60.5306,60.5306,144848.0
2023-05-10 10:30:00,63.39,63.42,63.2,63.38,96894.0,60.5401,60.5688,60.3587,60.5306,96894.0
2023-05-10 11:00:00,63.38,63.52,63.38,63.46,33764.0,60.5306,60.6643,60.5306,60.607,33764.0
2023-05-10 11:30:00,63.44,63.5,63.41,63.42,74458.0,60.5879,60.6452,60.5592,60.5688,74458.0
2023-05-10 12:00:00,63.42,63.44,63.32,63.33,53806.0,60.5688,60.5879,60.4733,60.4828,53806.0
2023-05-10 12:30:00,63.33,63.35,63.23,63.24,37094.0,60.4828,60.5019,60.3873,60.3969,37094.0
2023-05-10 13:00:00,63.24,63.25,63.12,63.15,62883.0,60.3969,60.4064,60.2823,60.3109,62883.0
2023-05-10 13:30:00,63.15,63.21,63.11,63.2,34831.0,60.3109,60.3682,60.2727,60.3587,34831.0
2023-05-10 14:00:00,63.2,63.28,63.19,63.26,25627.0,60.3587,60.4351,60.3491,60.416,25627.0
2023-05-10 14:30:00,63.27,63.44,63.27,63.39,43176.0,60.4255,60.5879,60.4255,60.5401,43176.0
2023-05-10 15:00:00,63.4,63.63,63.38,63.58,165822.0,60.5497,60.7693,60.5306,60.7216,165822.0
2023-05-10 15:30:00,63.57,63.69,63.54,63.57,409577.0,60.712,60.8266,60.6834,60.712,409577.0
2023-05-11 09:30:00,63.43,63.44,63.06,63.07,110897.0,60.5783,60.5879,60.225,60.2345,110897.0
2023-05-11 10:00:00,63.06,63.22,63.01,63.2,65792.0,60.225,60.3778,60.1772,60.3587,65792.0
2023-05-11 10:30:00,63.21,63.3,63.19,63.28,57027.0,60.3682,60.4542,60.3491,60.4351,57027.0
2023-05-11 11:00:00,63.29,63.32,63.16,63.19,51606.0,60.4446,60.4733,60.3205,60.3491,51606.0
2023-05-11 11:30:00,63.19,63.37,63.16,63.32,24150.0,60.3491,60.521,60.3205,60.4733,24150.0
2023-05-11 12:00:00,63.32,63.43,63.28,63.37,106654.0,60.4733,60.5783,60.4351,60.521,106654.0
2023-05-11 12:30:00,63.37,63.38,63.31,63.34,116915.0,60.521,60.5306,60.4637,60.4924,116915.0
2023-05-11 13:00:00,63.35,63.35,63.22,63.23,58281.0,60.5019,60.5019,60.3778,60.3873,58281.0
2023-05-11 13:30:00,63.22,63.27,63.06,63.21,83195.0,60.3778,60.4255,60.225,60.3682,83195.0
2023-05-11 14:00:00,63.21,63.21,63.1,63.18,37484.0,60.3682,60.3682,60.2632,60.3396,37484.0
2023-05-11 14:30:00,63.19,63.27,63.17,63.25,85193.0,60.3491,60.4255,60.33,60.4064,85193.0
2023-05-11 15:00:00,63.26,63.28,63.18,63.22,75100.0,60.416,60.4351,60.3396,60.3778,75100.0
2023-05-11 15:30:00,63.22,63.36,63.2,63.33,188955.0,60.3778,60.5115,60.3587,60.4828,188955.0
2023-05-12 09:30:00,63.45,63.67,63.45,63.5,49565.0,60.5974,60.8075,60.5974,60.6452,49565.0
2023-05-12 10:00:00,63.5,63.57,63.46,63.53,168431.0,60.6452,60.712,60.607,60.6738,168431.0
2023-05-12 10:30:00,63.53,63.53,63.35,63.38,55765.0,60.6738,60.6738,60.5019,60.5306,55765.0
2023-05-12 11:00:00,63.4,63.4,63.25,63.28,33044.0,60.5497,60.5497,60.4064,60.4351,33044.0
2023-05-12 11:30:00,63.26,63.35,63.25,63.34,43510.0,60.416,60.5019,60.4064,60.4924,43510.0
2023-05-12 12:00:00,63.36,63.38,63.17,63.22,98425.0,60.5115,60.5306,60.33,60.3778,98425.0
2023-05-12 12:30:00,63.22,63.27,63.19,63.22,37817.0,60.3778,60.4255,60.3491,60.3778,37817.0
2023-05-12 13:00:00,63.22,63.31,63.19,63.29,42530.0,60.3778,60.4637,60.3491,60.4446,42530.0
2023-05-12 13:30:00,63.28,63.31,63.15,63.16,78898.0,60.4351,60.4637,60.3109,60.3205,78898.0
2023-05-12 14:00:00,63.15,63.27,63.13,63.22,65079.0,60.3109,60.4255,60.2918,60.3778,65079.0
2023-05-12 14:30:00,63.22,63.26,63.15,63.24,109194.0,60.3778,60.416,60.3109,60.3969,109194.0
2023-05-12 15:00:00,63.25,63.31,63.22,63.29,61126.0,60.4064,60.4637,60.3778,60.4446,61126.0
2023-05-12 15:30:00,63.3,63.46,63.29,63.44,469239.0,60.4542,60.607,60.4446,60.5879,469239.0
2023-05-15 09:30:00,63.47,63.6,62.96,62.98,150550.0,60.6165,60.7407,60.1295,60.1486,150550.0
2023-05-15 10:00:00,62.99,63.16,62.99,63.13,28893.0,60.1581,60.3205,60.1581,60.2918,28893.0
2023-05-15 10:30:00,63.13,63.15,63.07,63.09,75327.0,60.2918,60.3109,60.2345,60.2536,75327.0
2023-05-15 11:00:00,63.08,63.09,62.96,62.98,54256.0,60.2441,60.2536,60.1295,60.1486,54256.0
2023-05-15 11:30:00,62.97,63.02,62.93,62.99,81617.0,60.139,60.1868,60.1008,60.1581,81617.0
2023-05-15 12:00:00,62.99,63.02,62.91,63.02,49219.0,60.1581,60.1868,60.0817,60.1868,49219.0
2023-05-15 12:30:00,63.02,63.17,63.01,63.17,175785.0,60.1868,60.33,60.1772,60.33,175785.0
2023-05-15 13:00:00,63.18,63.25,63.06,63.06,43358.0,60.3396,60.4064,60.225,60.225,43358.0
2023-05-15 13:30:00,63.05,63.07,62.96,63.05,28108.0,60.2154,60.2345,60.1295,60.2154,28108.0
2023-05-15 14:00:00,63.05,63.15,63.02,63.04,50259.0,60.2154,60.3109,60.1868,60.2059,50259.0
2023-05-15 14:30:00,63.05,63.17,63.05,63.13,30901.0,60.2154,60.33,60.2154,60.2918,30901.0
2023-05-15 15:00:00,63.13,63.19,63.13,63.17,39150.0,60.2918,60.3491,60.2918,60.33,39150.0
2023-05-15 15:30:00,63.17,63.2,63.09,63.14,183879.0,60.33,60.3587,60.2536,60.3014,183879.0
2023-05-16 09:30:00,63.1,63.1,62.73,62.78,131934.0,60.2632,60.2632,59.9098,59.9576,131934.0
2023-05-16 10:00:00,62.79,62.89,62.7,62.82,72888.0,59.9671,60.0626,59.8812,59.9958,72888.0
2023-05-16 10:30:00,62.83,62.85,62.54,62.55,90415.0,60.0053,60.0244,59.7283,59.7379,90415.0
2023-05-16 11:00:00,62.55,62.62,62.52,62.62,42368.0,59.7379,59.8047,59.7092,59.8047,42368.0
2023-05-16 11:30:00,62.62,62.62,62.52,62.55,57476.0,59.8047,59.8047,59.7092,59.7379,57476.0
2023-05-16 12:00:00,62.57,62.6,62.53,62.59,33543.0,59.757,59.7856,59.7188,59.7761,33543.0
2023-05-16 12:30:00,62.61,62.68,62.55,62.63,84037.0,59.7952,59.8621,59.7379,59.8143,84037.0
2023-05-16 13:00:00,62.64,62.66,62.59,62.6,23772.0,59.8238,59.843,59.7761,59.7856,23772.0
2023-05-16 13:30:00,62.6,62.63,62.52,62.63,31136.0,59.7856,59.8143,59.7092,59.8143,31136.0
2023-05-16 14:00:00,62.62,62.63,62.5,62.51,40280.0,59.8047,59.8143,59.6901,59.6997,40280.0
2023-05-16 14:30:00,62.51,62.59,62.5,62.55,41770.0,59.6997,59.7761,59.6901,59.7379,41770.0
2023-05-16 15:00:00,62.55,62.58,62.52,62.54,87457.0,59.7379,59.7665,59.7092,59.7283,87457.0
2023-05-16 15:30:00,62.54,62.55,62.35,62.36,1047429.0,59.7283,59.7379,59.5469,59.5564,1047429.0
2023-05-17 09:30:00,62.5,62.55,62.14,62.16,122642.0,59.6901,59.7379,59.3463,59.3654,122642.0
2023-05-17 10:00:00,62.17,62.32,62.15,62.29,31716.0,59.375,59.5182,59.3559,59.4896,31716.0
2023-05-17 10:30:00,62.29,62.33,62.14,62.16,45318.0,59.4896,59.5278,59.3463,59.3654,45318.0
2023-05-17 11:00:00,62.19,62.3,62.09,62.19,87440.0,59.3941,59.4991,59.2986,59.3941,87440.0
2023-05-17 11:30:00,62.18,62.24,62.12,62.21,63840.0,59.3845,59.4418,59.3272,59.4132,63840.0
2023-05-17 12:00:00,62.22,62.28,62.21,62.27,60506.0,59.4227,59.48,59.4132,59.4705,60506.0
2023-05-17 12:30:00,62.27,62.47,62.27,62.45,103908.0,59.4705,59.6615,59.4705,59.6424,103908.0
2023-05-17 13:00:00,62.45,62.55,62.43,62.49,102903.0,59.6424,59.7379,59.6233,59.6806,102903.0
2023-05-17 13:30:00,62.49,62.57,62.48,62.56,114998.0,59.6806,59.757,59.671,59.7474,114998.0
2023-05-17 14:00:00,62.56,62.57,62.42,62.43,129603.0,59.7474,59.757,59.6137,59.6233,129603.0
2023-05-17 14:30:00,62.43,62.45,62.35,62.36,185415.0,59.6233,59.6424,59.5469,59.5564,185415.0
2023-05-17 15:00:00,62.36,62.47,62.34,62.35,198350.0,59.5564,59.6615,59.5373,59.5469,198350.0
2023-05-17 15:30:00,62.36,62.51,62.32,62.47,520639.0,59.5564,59.6997,59.5182,59.6615,520639.0
2023-05-18 09:30:00,62.3,62.32,62.02,62.14,112884.0,59.4991,59.5182,59.2317,59.3463,112884.0
2023-05-18 10:00:00,62.14,62.25,62.09,62.22,97703.0,59.3463,59.4514,59.2986,59.4227,97703.0
2023-05-18 10:30:00,62.23,62.35,62.21,62.27,74033.0,59.4323,59.5469,59.4132,59.4705,74033.0
2023-05-18 11:00:00,62.29,62.35,62.1,62.12,119117.0,59.4896,59.5469,59.3081,59.3272,119117.0
2023-05-18 11:30:00,62.12,62.15,62.0,62.02,133976.0,59.3272,59.3559,59.2126,59.2317,133976.0
2023-05-18 12:00:00,62.02,62.09,61.94,62.03,140095.0,59.2317,59.2986,59.1553,59.2413,140095.0
2023-05-18 12:30:00,62.02,62.07,61.92,61.98,86458.0,59.2317,59.2795,59.1362,59.1935,86458.0
2023-05-18 13:00:00,61.99,62.08,61.96,61.96,131760.0,59.2031,59.289,59.1744,59.1744,131760.0
2023-05-18 13:30:00,61.94,62.01,61.88,61.93,70364.0,59.1553,59.2222,59.098,59.1458,70364.0
2023-05-18 14:00:00,61.94,62.05,61.91,62.04,70951.0,59.1553,59.2604,59.1267,59.2508,70951.0
2023-05-18 14:30:00,62.04,62.06,61.99,62.01,65960.0,59.2508,59.2699,59.2031,59.2222,65960.0
2023-05-18 15:00:00,62.01,62.13,62.0,62.09,262491.0,59.2222,59.3368,59.2126,59.2986,262491.0
2023-05-18 15:30:00,62.1,62.4,62.08,62.34,748843.0,59.3081,59.5946,59.289,59.5373,748843.0
2023-05-19 09:30:00,62.44,62.81,62.44,62.69,51487.0,59.6328,59.9862,59.6328,59.8716,51487.0
2023-05-19 10:00:00,62.69,62.79,62.68,62.76,87372.0,59.8716,59.9671,59.8621,59.9385,87372.0
2023-05-19 10:30:00,62.75,62.76,62.65,62.66,108283.0,59.9289,59.9385,59.8334,59.843,108283.0
2023-05-19 11:00:00,62.66,62.73,62.44,62.44,135109.0,59.843,59.9098,59.6328,59.6328,135109.0
2023-05-19 11:30:00,62.44,62.48,62.29,62.4,179672.0,59.6328,59.671,59.4896,59.5946,179672.0
2023-05-19 12:00:00,62.39,62.45,62.34,62.36,183230.0,59.5851,59.6424,59.5373,59.5564,183230.0
2023-05-19 12:30:00,62.35,62.46,62.28,62.42,119266.0,59.5469,59.6519,59.48,59.6137,119266.0
2023-05-19 13:00:00,62.43,62.48,62.4,62.41,393532.0,59.6233,59.671,59.5946,59.6042,393532.0
2023-05-19 13:30:00,62.41,62.43,62.33,62.33,101058.0,59.6042,59.6233,59.5278,59.5278,101058.0
2023-05-19 14:00:00,62.33,62.38,62.26,62.3,129486.0,59.5278,59.5755,59.4609,59.4991,129486.0
2023-05-19 14:30:00,62.3,62.42,62.28,62.42,114315.0,59.4991,59.6137,59.48,59.6137,114315.0
2023-05-19 15:00:00,62.43,62.43,62.36,62.36,124812.0,59.6233,59.6233,59.5564,59.5564,124812.0
2023-05-19 15:30:00,62.36,62.47,62.33,62.41,529474.0,59.5564,59.6615,59.5278,59.6042,529474.0
2023-05-22 09:30:00,62.28,62.54,62.03,62.04,149180.0,59.5965,59.8453,59.3572,59.3668,149180.0
2023-05-22 10:00:00,62.03,62.12,61.88,62.12,165682.0,59.3572,59.4433,59.2137,59.4433,165682.0
2023-05-22 10:30:00,62.13,62.14,61.94,62.0,133329.0,59.4529,59.4625,59.2711,59.3285,133329.0
2023-05-22 11:00:00,62.02,62.17,62.01,62.09,102488.0,59.3477,59.4912,59.3381,59.4146,102488.0
2023-05-22 11:30:00,62.09,62.2,62.07,62.17,79245.0,59.4146,59.5199,59.3955,59.4912,79245.0
2023-05-22 12:00:00,62.17,62.19,62.06,62.09,38411.0,59.4912,59.5103,59.3859,59.4146,38411.0
2023-05-22 12:30:00,62.09,62.14,62.04,62.08,35865.0,59.4146,59.4625,59.3668,59.4051,35865.0
2023-05-22 13:00:00,62.08,62.13,61.99,62.1,108935.0,59.4051,59.4529,59.3189,59.4242,108935.0
2023-05-22 13:30:00,62.1,62.13,62.08,62.09,155872.0,59.4242,59.4529,59.4051,59.4146,155872.0
2023-05-22 14:00:00,62.08,62.18,62.07,62.17,44654.0,59.4051,59.5008,59.3955,59.4912,44654.0
2023-05-22 14:30:00,62.16,62.23,62.15,62.2,56775.0,59.4816,59.5486,59.4721,59.5199,56775.0
2023-05-22 15:00:00,62.2,62.24,62.07,62.08,87707.0,59.5199,59.5582,59.3955,59.4051,87707.0
2023-05-22 15:30:00,62.08,62.1,62.03,62.05,718202.0,59.4051,59.4242,59.3572,59.3764,718202.0
2023-05-23 09:30:00,61.91,61.91,61.73,61.75,382845.0,59.2424,59.2424,59.0702,59.0893,382845.0
2023-05-23 10:00:00,61.77,61.8,61.68,61.78,141658.0,59.1084,59.1371,59.0223,59.118,141658.0
2023-05-23 10:30:00,61.79,61.85,61.75,61.76,228299.0,59.1276,59.185,59.0893,59.0989,228299.0
2023-05-23 11:00:00,61.75,61.83,61.75,61.82,75743.0,59.0893,59.1658,59.0893,59.1563,75743.0
2023-05-23 11:30:00,61.81,61.95,61.81,61.85,203454.0,59.1467,59.2807,59.1467,59.185,203454.0
2023-05-23 12:00:00,61.85,61.88,61.82,61.86,247136.0,59.185,59.2137,59.1563,59.1946,247136.0
2023-05-23 12:30:00,61.87,61.92,61.82,61.87,379814.0,59.2041,59.252,59.1563,59.2041,379814.0
2023-05-23 13:00:00,61.87,61.91,61.69,61.71,246149.0,59.2041,59.2424,59.0319,59.051,246149.0
2023-05-23 13:30:00,61.7,61.83,61.64,61.75,107515.0,59.0414,59.1658,58.984,59.0893,107515.0
2023-05-23 14:00:00,61.75,61.83,61.54,61.63,210782.0,59.0893,59.1658,58.8883,58.9745,210782.0
2023-05-23 14:30:00,61.63,61.68,61.56,61.64,414068.0,58.9745,59.0223,58.9075,58.984,414068.0
2023-05-23 15:00:00,61.64,61.68,61.58,61.68,125425.0,58.984,59.0223,58.9266,59.0223,125425.0
2023-05-23 15:30:00,61.69,61.72,61.56,61.56,476820.0,59.0319,59.0606,58.9075,58.9075,476820.0
2023-05-24 09:30:00,61.52,61.59,61.24,61.25,372999.0,58.8692,58.9362,58.6013,58.6108,372999.0
2023-05-24 10:00:00,61.26,61.46,61.24,61.45,284674.0,58.6204,58.8118,58.6013,58.8022,284674.0
2023-05-24 10:30:00,61.47,61.5,61.31,61.34,441029.0,58.8214,58.8501,58.6682,58.697,441029.0
2023-05-24 11:00:00,61.34,61.42,61.27,61.32,261420.0,58.697,58.7735,58.63,58.6778,261420.0
2023-05-24 11:30:00,61.31,61.32,61.15,61.18,265624.0,58.6682,58.6778,58.5151,58.5439,265624.0
2023-05-24 12:00:00,61.17,61.25,61.16,61.19,192397.0,58.5343,58.6108,58.5247,58.5534,192397.0
2023-05-24 12:30:00,61.19,61.31,61.18,61.27,181881.0,58.5534,58.6682,58.5439,58.63,181881.0
2023-05-24 13:00:00,61.27,61.34,61.22,61.24,131764.0,58.63,58.697,58.5821,58.6013,131764.0
2023-05-24 13:30:00,61.25,61.36,61.24,61.3,104996.0,58.6108,58.7161,58.6013,58.6587,104996.0
2023-05-24 14:00:00,61.32,61.35,61.17,61.18,131759.0,58.6778,58.7065,58.5343,58.5439,131759.0
2023-05-24 14:30:00,61.18,61.3,61.16,61.23,124280.0,58.5439,58.6587,58.5247,58.5917,124280.0
2023-05-24 15:00:00,61.24,61.4,61.19,61.33,136812.0,58.6013,58.7544,58.5534,58.6874,136812.0
2023-05-24 15:30:00,61.33,61.43,61.1,61.12,500709.0,58.6874,58.7831,58.4673,58.4864,500709.0
2023-05-25 09:30:00,60.92,60.92,60.5,60.64,260621.0,58.2951,58.2951,57.8932,58.0271,260621.0
2023-05-25 10:00:00,60.64,60.71,60.57,60.64,210432.0,58.0271,58.0941,57.9601,58.0271,210432.0
2023-05-25 10:30:00,60.64,60.7,60.49,60.53,205442.0,58.0271,58.0845,57.8836,57.9219,205442.0
2023-05-25 11:00:00,60.54,60.62,60.42,60.46,145419.0,57.9314,58.008,57.8166,57.8549,145419.0
2023-05-25 11:30:00,60.46,60.48,60.27,60.32,102859.0,57.8549,57.874,57.6731,57.7209,102859.0
2023-05-25 12:00:00,60.33,60.51,60.33,60.39,204666.0,57.7305,57.9027,57.7305,57.7879,204666.0
2023-05-25 12:30:00,60.39,60.43,60.34,60.37,138715.0,57.7879,57.8262,57.74,57.7688,138715.0
2023-05-25 13:00:00,60.37,60.63,60.33,60.59,103734.0,57.7688,58.0175,57.7305,57.9793,103734.0
2023-05-25 13:30:00,60.59,60.68,60.56,60.68,242015.0,57.9793,58.0654,57.9506,58.0654,242015.0
2023-05-25 14:00:00,60.68,60.82,60.64,60.69,126089.0,58.0654,58.1994,58.0271,58.075,126089.0
2023-05-25 14:30:00,60.68,60.69,60.56,60.62,108680.0,58.0654,58.075,57.9506,58.008,108680.0
2023-05-25 15:00:00,60.63,60.71,60.58,60.69,134588.0,58.0175,58.0941,57.9697,58.075,134588.0
2023-05-25 15:30:00,60.68,60.76,60.55,60.56,649783.0,58.0654,58.1419,57.941,57.9506,649783.0
2023-05-26 09:30:00,60.53,60.77,60.33,60.6,168183.0,57.9219,58.1515,57.7305,57.9888,168183.0
2023-05-26 10:00:00,60.58,60.75,60.55,60.74,177598.0,57.9697,58.1324,57.941,58.1228,177598.0
2023-05-26 10:30:00,60.76,60.76,60.56,60.61,206262.0,58.1419,58.1419,57.9506,57.9984,206262.0
2023-05-26 11:00:00,60.61,60.65,60.38,60.42,100716.0,57.9984,58.0367,57.7783,57.8166,100716.0
2023-05-26 11:30:00,60.41,60.46,60.36,60.38,182522.0,57.807,57.8549,57.7592,57.7783,182522.0
2023-05-26 12:00:00,60.38,60.53,60.37,60.51,102210.0,57.7783,57.9219,57.7688,57.9027,102210.0
2023-05-26 12:30:00,60.53,60.54,60.43,60.44,49548.0,57.9219,57.9314,57.8262,57.8357,49548.0
2023-05-26 13:00:00,60.44,60.48,60.37,60.43,62732.0,57.8357,57.874,57.7688,57.8262,62732.0
2023-05-26 13:30:00,60.42,60.46,60.38,60.43,40286.0,57.8166,57.8549,57.7783,57.8262,40286.0
2023-05-26 14:00:00,60.43,60.46,60.36,60.45,115851.0,57.8262,57.8549,57.7592,57.8453,115851.0
2023-05-26 14:30:00,60.45,60.57,60.45,60.5,45008.0,57.8453,57.9601,57.8453,57.8932,45008.0
2023-05-26 15:00:00,60.53,60.59,60.5,60.52,238084.0,57.9219,57.9793,57.8932,57.9123,238084.0
2023-05-26 15:30:00,60.52,60.6,60.5,60.54,433992.0,57.9123,57.9888,57.8932,57.9314,433992.0
2023-05-30 09:30:00,60.36,60.54,60.15,60.51,392680.0,57.7592,57.9314,57.5582,57.9027,392680.0
2023-05-30 10:00:00,60.5,60.54,60.36,60.44,310685.0,57.8932,57.9314,57.7592,57.8357,310685.0
2023-05-30 10:30:00,60.44,60.5,60.28,60.32,339659.0,57.8357,57.8932,57.6826,57.7209,339659.0
2023-05-30 11:00:00,60.31,60.33,60.18,60.27,363421.0,57.7113,57.7305,57.5869,57.6731,363421.0
2023-05-30 11:30:00,60.29,60.32,60.26,60.32,143315.0,57.6922,57.7209,57.6635,57.7209,143315.0
2023-05-30 12:00:00,60.32,60.35,60.28,60.32,99796.0,57.7209,57.7496,57.6826,57.7209,99796.0
2023-05-30 12:30:00,60.31,60.34,60.22,60.31,109642.0,57.7113,57.74,57.6252,57.7113,109642.0
2023-05-30 13:00:00,60.31,60.31,60.24,60.25,99501.0,57.7113,57.7113,57.6444,57.6539,99501.0
2023-05-30 13:30:00,60.25,60.29,60.21,60.24,55575.0,57.6539,57.6922,57.6156,57.6444,55575.0
2023-05-30 14:00:00,60.25,60.33,60.22,60.32,394168.0,57.6539,57.7305,57.6252,57.7209,394168.0
2023-05-30 14:30:00,60.32,60.38,60.23,60.24,152537.0,57.7209,57.7783,57.6348,57.6444,152537.0
2023-05-30 15:00:00,60.24,60.26,60.18,60.24,208187.0,57.6444,57.6635,57.5869,57.6444,208187.0
2023-05-30 15:30:00,60.25,60.31,60.2,60.25,769190.0,57.6539,57.7113,57.6061,57.6539,769190.0
2023-05-31 09:30:00,60.16,60.34,60.03,60.09,504661.0,57.5678,57.74,57.4434,57.5008,504661.0
2023-05-31 10:00:00,60.09,60.27,60.05,60.2,227547.0,57.5008,57.6731,57.4625,57.6061,227547.0
2023-05-31 10:30:00,60.21,60.21,60.01,60.13,194292.0,57.6156,57.6156,57.4243,57.5391,194292.0
2023-05-31 11:00:00,60.12,60.27,60.11,60.22,61395.0,57.5295,57.6731,57.52,57.6252,61395.0
2023-05-31 11:30:00,60.22,60.3,60.2,60.24,97633.0,57.6252,57.7018,57.6061,57.6444,97633.0
2023-05-31 12:00:00,60.25,60.37,60.24,60.37,62593.0,57.6539,57.7688,57.6444,57.7688,62593.0
2023-05-31 12:30:00,60.37,60.42,60.32,60.37,75202.0,57.7688,57.8166,57.7209,57.7688,75202.0
2023-05-31 13:00:00,60.38,60.4,60.34,60.36,31184.0,57.7783,57.7975,57.74,57.7592,31184.0
2023-05-31 13:30:00,60.37,60.5,60.29,60.47,101670.0,57.7688,57.8932,57.6922,57.8644,101670.0
2023-05-31 14:00:00,60.47,60.56,60.45,60.54,88298.0,57.8644,57.9506,57.8453,57.9314,88298.0
2023-05-31 14:30:00,60.54,60.54,60.43,60.5,99389.0,57.9314,57.9314,57.8262,57.8932,99389.0
2023-05-31 15:00:00,60.51,60.57,60.49,60.54,69706.0,57.9027,57.9601,57.8836,57.9314,69706.0
2023-05-31 15:30:00,60.54,60.65,60.41,60.46,974878.0,57.9314,58.0367,57.807,57.8549,974878.0
2023-06-01 09:30:00,60.59,60.6,60.19,60.23,279685.0,57.9793,57.9888,57.5965,57.6348,279685.0
2023-06-01 10:00:00,60.24,60.54,60.2,60.41,133481.0,57.6444,57.9314,57.6061,57.807,133481.0
2023-06-01 10:30:00,60.42,60.56,60.36,60.54,261732.0,57.8166,57.9506,57.7592,57.9314,261732.0
2023-06-01 11:00:00,60.55,60.57,60.48,60.56,57406.0,57.941,57.9601,57.874,57.9506,57406.0
2023-06-01 11:30:00,60.57,60.61,60.5,60.59,392970.0,57.9601,57.9984,57.8932,57.9793,392970.0
2023-06-01 12:00:00,60.59,60.62,60.54,60.6,41249.0,57.9793,58.008,57.9314,57.9888,41249.0
2023-06-01 12:30:00,60.6,60.61,60.49,60.49,169054.0,57.9888,57.9984,57.8836,57.8836,169054.0
2023-06-01 13:00:00,60.5,60.56,60.47,60.54,54709.0,57.8932,57.9506,57.8644,57.9314,54709.0
2023-06-01 13:30:00,60.54,60.54,60.44,60.54,56099.0,57.9314,57.9314,57.8357,57.9314,56099.0
2023-06-01 14:00:00,60.55,60.55,60.48,60.48,108538.0,57.941,57.941,57.874,57.874,108538.0
2023-06-01 14:30:00,60.49,60.58,60.47,60.58,81191.0,57.8836,57.9697,57.8644,57.9697,81191.0
2023-06-01 15:00:00,60.59,60.65,60.57,60.58,96669.0,57.9793,58.0367,57.9601,57.9697,96669.0
2023-06-01 15:30:00,60.57,60.6,60.46,60.6,576448.0,57.9601,57.9888,57.8549,57.9888,576448.0
2023-06-02 09:30:00,60.63,61.0,60.54,60.88,269512.0,58.0175,58.3716,57.9314,58.2568,269512.0
2023-06-02 10:00:00,60.9,61.01,60.84,60.95,251150.0,58.2759,58.3812,58.2185,58.3238,251150.0
2023-06-02 10:30:00,60.95,61.16,60.93,61.14,356423.0,58.3238,58.5247,58.3046,58.5056,356423.0
2023-06-02 11:00:00,61.15,61.36,61.15,61.34,119186.0,58.5151,58.7161,58.5151,58.697,119186.0
2023-06-02 11:30:00,61.34,61.36,61.24,61.31,127896.0,58.697,58.7161,58.6013,58.6682,127896.0
2023-06-02 12:00:00,61.33,61.37,61.3,61.35,92824.0,58.6874,58.7257,58.6587,58.7065,92824.0
2023-06-02 12:30:00,61.35,61.41,61.28,61.41,103230.0,58.7065,58.7639,58.6395,58.7639,103230.0
2023-06-02 13:00:00,61.42,61.44,61.34,61.4,43011.0,58.7735,58.7926,58.697,58.7544,43011.0
2023-06-02 13:30:00,61.4,61.44,61.36,61.44,169158.0,58.7544,58.7926,58.7161,58.7926,169158.0
2023-06-02 14:00:00,61.44,61.46,61.36,61.43,61885.0,58.7926,58.8118,58.7161,58.7831,61885.0
2023-06-02 14:30:00,61.43,61.47,61.41,61.45,32356.0,58.7831,58.8214,58.7639,58.8022,32356.0
2023-06-02 15:00:00,61.45,61.53,61.45,61.46,156584.0,58.8022,58.8788,58.8022,58.8118,156584.0
2023-06-02 15:30:00,61.46,61.52,61.43,61.47,374231.0,58.8118,58.8692,58.7831,58.8214,374231.0
2023-06-05 09:30:00,61.55,61.88,61.53,61.88,335638.0,58.8979,59.2137,58.8788,59.2137,335638.0
2023-06-05 10:00:00,61.88,62.0,61.69,61.77,369990.0,59.2137,59.3285,59.0319,59.1084,369990.0
2023-06-05 10:30:00,61.75,61.82,61.63,61.65,89302.0,59.0893,59.1563,58.9745,58.9936,89302.0
2023-06-05 11:00:00,61.66,61.7,61.62,61.66,68414.0,59.0032,59.0414,58.9649,59.0032,68414.0
2023-06-05 11:30:00,61.67,61.69,61.6,61.63,130088.0,59.0127,59.0319,58.9458,58.9745,130088.0
2023-06-05 12:00:00,61.64,61.68,61.59,61.62,76511.0,58.984,59.0223,58.9362,58.9649,76511.0
2023-06-05 12:30:00,61.63,61.65,61.6,61.61,35820.0,58.9745,58.9936,58.9458,58.9553,35820.0
2023-06-05 13:00:00,61.63,61.63,61.48,61.5,71575.0,58.9745,58.9745,58.8309,58.8501,71575.0
2023-06-05 13:30:00,61.49,61.6,61.44,61.58,47919.0,58.8405,58.9458,58.7926,58.9266,47919.0
2023-06-05 14:00:00,61.58,61.58,61.46,61.51,58825.0,58.9266,58.9266,58.8118,58.8596,58825.0
2023-06-05 14:30:00,61.52,61.55,61.41,61.48,140206.0,58.8692,58.8979,58.7639,58.8309,140206.0
2023-06-05 15:00:00,61.48,61.55,61.42,61.51,291757.0,58.8309,58.8979,58.7735,58.8596,291757.0
2023-06-05 15:30:00,61.51,61.64,61.5,61.53,467759.0,58.8596,58.984,58.8501,58.8788,467759.0
2023-06-06 09:30:00,61.69,61.78,61.24,61.32,462084.0,59.0319,59.118,58.6013,58.6778,462084.0
2023-06-06 10:00:00,61.33,61.45,61.29,61.33,371182.0,58.6874,58.8022,58.6491,58.6874,371182.0
2023-06-06 10:30:00,61.34,61.39,61.26,61.28,212585.0,58.697,58.7448,58.6204,58.6395,212585.0
2023-06-06 11:00:00,61.3,61.34,61.18,61.24,155613.0,58.6587,58.697,58.5439,58.6013,155613.0
2023-06-06 11:30:00,61.25,61.29,61.19,61.19,112714.0,58.6108,58.6491,58.5534,58.5534,112714.0
2023-06-06 12:00:00,61.19,61.22,61.15,61.16,222918.0,58.5534,58.5821,58.5151,58.5247,222918.0
2023-06-06 12:30:00,61.17,61.22,61.14,61.2,115516.0,58.5343,58.5821,58.5056,58.563,115516.0
2023-06-06 13:00:00,61.2,61.28,61.13,61.14,94342.0,58.563,58.6395,58.496,58.5056,94342.0
2023-06-06 13:30:00,61.14,61.15,61.06,61.11,68702.0,58.5056,58.5151,58.429,58.4769,68702.0
2023-06-06 14:00:00,61.12,61.21,61.07,61.21,55988.0,58.4864,58.5726,58.4386,58.5726,55988.0
2023-06-06 14:30:00,61.2,61.25,61.19,61.23,66163.0,58.563,58.6108,58.5534,58.5917,66163.0
2023-06-06 15:00:00,61.23,61.32,61.21,61.31,871824.0,58.5917,58.6778,58.5726,58.6682,871824.0
2023-06-06 15:30:00,61.32,61.38,61.27,61.29,859793.0,58.6778,58.7352,58.63,58.6491,859793.0
2023-06-07 09:30:00,61.1,61.15,60.83,61.07,339019.0,58.4673,58.5151,58.2089,58.4386,339019.0
2023-06-07 10:00:00,61.07,61.23,60.99,61.23,99163.0,58.4386,58.5917,58.362,58.5917,99163.0
2023-06-07 10:30:00,61.23,61.45,61.17,61.43,304721.0,58.5917,58.8022,58.5343,58.7831,304721.0
2023-06-07 11:00:00,61.41,61.43,61.25,61.3,273319.0,58.7639,58.7831,58.6108,58.6587,273319.0
2023-06-07 11:30:00,61.3,61.34,61.29,61.34,65206.0,58.6587,58.697,58.6491,58.697,65206.0
2023-06-07 12:00:00,61.34,61.53,61.32,61.53,165336.0,58.697,58.8788,58.6778,58.8788,165336.0
2023-06-07 12:30:00,61.52,61.53,61.43,61.47,204802.0,58.8692,58.8788,58.7831,58.8214,204802.0
2023-06-07 13:00:00,61.48,61.51,61.41,61.48,87126.0,58.8309,58.8596,58.7639,58.8309,87126.0
2023-06-07 13:30:00,61.47,61.54,61.46,61.53,59006.0,58.8214,58.8883,58.8118,58.8788,59006.0
2023-06-07 14:00:00,61.52,61.55,61.45,61.49,76747.0,58.8692,58.8979,58.8022,58.8405,76747.0
2023-06-07 14:30:00,61.5,61.56,61.49,61.52,139405.0,58.8501,58.9075,58.8405,58.8692,139405.0
2023-06-07 15:00:00,61.52,61.6,61.48,61.56,187801.0,58.8692,58.9458,58.8309,58.9075,187801.0
2023-06-07 15:30:00,61.56,61.65,61.49,61.55,630607.0,58.9075,58.9936,58.8405,58.8979,630607.0
2023-06-08 09:30:00,61.52,61.65,61.4,61.57,346746.0,58.8692,58.9936,58.7544,58.917,346746.0
2023-06-08 10:00:00,61.56,61.68,61.54,61.67,109608.0,58.9075,59.0223,58.8883,59.0127,109608.0
2023-06-08 10:30:00,61.66,61.69,61.55,61.59,69684.0,59.0032,59.0319,58.8979,58.9362,69684.0
2023-06-08 11:00:00,61.6,61.61,61.52,61.54,44665.0,58.9458,58.9553,58.8692,58.8883,44665.0
2023-06-08 11:30:00,61.54,61.59,61.53,61.54,57662.0,58.8883,58.9362,58.8788,58.8883,57662.0
2023-06-08 12:00:00,61.54,61.66,61.52,61.66,81465.0,58.8883,59.0032,58.8692,59.0032,81465.0
2023-06-08 12:30:00,61.65,61.73,61.64,61.72,36465.0,58.9936,59.0702,58.984,59.0606,36465.0
2023-06-08 13:00:00,61.72,61.76,61.69,61.72,28625.0,59.0606,59.0989,59.0319,59.0606,28625.0
2023-06-08 13:30:00,61.73,61.77,61.69,61.71,95835.0,59.0702,59.1084,59.0319,59.051,95835.0
2023-06-08 14:00:00,61.72,61.76,61.69,61.75,31323.0,59.0606,59.0989,59.0319,59.0893,31323.0
2023-06-08 14:30:00,61.75,61.8,61.74,61.78,68446.0,59.0893,59.1371,59.0797,59.118,68446.0
2023-06-08 15:00:00,61.79,61.82,61.76,61.81,123199.0,59.1276,59.1563,59.0989,59.1467,123199.0
2023-06-08 15:30:00,61.8,61.94,61.79,61.87,826540.0,59.1371,59.2711,59.1276,59.2041,826540.0
2023-06-09 09:30:00,61.76,61.87,61.71,61.72,171326.0,59.0989,59.2041,59.051,59.0606,171326.0
2023-06-09 10:00:00,61.73,61.87,61.71,61.87,98434.0,59.0702,59.2041,59.051,59.2041,98434.0
2023-06-09 10:30:00,61.87,62.03,61.85,61.97,149204.0,59.2041,59.3572,59.185,59.2998,149204.0
2023-06-09 11:00:00,61.98,62.01,61.78,61.85,106920.0,59.3094,59.3381,59.118,59.185,106920.0
2023-06-09 11:30:00,61.84,61.85,61.76,61.83,89511.0,59.1754,59.185,59.0989,59.1658,89511.0
2023-06-09 12:00:00,61.82,61.85,61.77,61.83,48951.0,59.1563,59.185,59.1084,59.1658,48951.0
2023-06-09 12:30:00,61.82,61.86,61.8,61.85,35948.0,59.1563,59.1946,59.1371,59.185,35948.0
2023-06-09 13:00:00,61.86,61.87,61.81,61.84,55426.0,59.1946,59.2041,59.1467,59.1754,55426.0
2023-06-09 13:30:00,61.85,61.9,61.84,61.89,64344.0,59.185,59.2328,59.1754,59.2233,64344.0
2023-06-09 14:00:00,61.88,61.93,61.88,61.9,71152.0,59.2137,59.2615,59.2137,59.2328,71152.0
2023-06-09 14:30:00,61.9,61.92,61.88,61.9,69762.0,59.2328,59.252,59.2137,59.2328,69762.0
2023-06-09 15:00:00,61.9,61.95,61.87,61.92,256538.0,59.2328,59.2807,59.2041,59.252,256538.0
2023-06-09 15:30:00,61.91,61.92,61.83,61.84,573524.0,59.2424,59.252,59.1658,59.1754,573524.0
2023-06-12 09:30:00,61.87,61.93,61.59,61.7,118667.0,59.2041,59.2615,58.9362,59.0414,118667.0
2023-06-12 10:00:00,61.7,61.73,61.63,61.66,80263.0,59.0414,59.0702,58.9745,59.0032,80263.0
2023-06-12 10:30:00,61.65,61.71,61.6,61.66,52372.0,58.9936,59.051,58.9458,59.0032,52372.0
2023-06-12 11:00:00,61.67,61.7,61.62,61.7,37181.0,59.0127,59.0414,58.9649,59.0414,37181.0
2023-06-12 11:30:00,61.73,61.75,61.68,61.69,32285.0,59.0702,59.0893,59.0223,59.0319,32285.0
2023-06-12 12:00:00,61.69,61.76,61.68,61.72,313511.0,59.0319,59.0989,59.0223,59.0606,313511.0
2023-06-12 12:30:00,61.71,61.79,61.7,61.72,22713.0,59.051,59.1276,59.0414,59.0606,22713.0
2023-06-12 13:00:00,61.72,61.74,61.62,61.63,26160.0,59.0606,59.0797,58.9649,58.9745,26160.0
2023-06-12 13:30:00,61.63,61.65,61.6,61.64,25445.0,58.9745,58.9936,58.9458,58.984,25445.0
2023-06-12 14:00:00,61.64,61.66,61.61,61.62,25111.0,58.984,59.0032,58.9553,58.9649,25111.0
2023-06-12 14:30:00,61.62,61.71,61.61,61.71,38448.0,58.9649,59.051,58.9553,59.051,38448.0
2023-06-12 15:00:00,61.72,61.81,61.71,61.8,58232.0,59.0606,59.1467,59.051,59.1371,58232.0
2023-06-12 15:30:00,61.8,61.85,61.74,61.82,208789.0,59.1371,59.185,59.0797,59.1563,208789.0
2023-06-13 09:30:00,61.64,61.93,61.57,61.85,186985.0,58.984,59.2615,58.917,59.185,186985.0
2023-06-13 10:00:00,61.85,61.97,61.77,61.97,108803.0,59.185,59.2998,59.1084,59.2998,108803.0
2023-06-13 10:30:00,61.97,61.99,61.88,61.9,45315.0,59.2998,59.3189,59.2137,59.2328,45315.0
2023-06-13 11:00:00,61.91,62.02,61.88,61.92,118800.0,59.2424,59.3477,59.2137,59.252,118800.0
2023-06-13 11:30:00,61.93,61.97,61.87,61.92,60932.0,59.2615,59.2998,59.2041,59.252,60932.0
2023-06-13 12:00:00,61.92,62.05,61.88,62.04,36865.0,59.252,59.3764,59.2137,59.3668,36865.0
2023-06-13 12:30:00,62.05,62.05,61.94,61.97,53448.0,59.3764,59.3764,59.2711,59.2998,53448.0
2023-06-13 13:00:00,61.96,62.07,61.96,62.07,55741.0,59.2902,59.3955,59.2902,59.3955,55741.0
2023-06-13 13:30:00,62.07,62.07,62.0,62.02,60700.0,59.3955,59.3955,59.3285,59.3477,60700.0
2023-06-13 14:00:00,62.02,62.07,61.97,62.03,72623.0,59.3477,59.3955,59.2998,59.3572,72623.0
2023-06-13 14:30:00,62.03,62.03,61.89,61.91,75602.0,59.3572,59.3572,59.2233,59.2424,75602.0
2023-06-13 15:00:00,61.91,61.99,61.91,61.98,201906.0,59.2424,59.3189,59.2424,59.3094,201906.0
2023-06-13 15:30:00,61.98,62.03,61.94,62.02,850264.0,59.3094,59.3572,59.2711,59.3477,850264.0
2023-06-14 09:30:00,62.06,62.18,62.0,62.16,167250.0,59.3859,59.5008,59.3285,59.4816,167250.0
2023-06-14 10:00:00,62.16,62.24,62.1,62.14,59856.0,59.4816,59.5582,59.4242,59.4625,59856.0
2023-06-14 10:30:00,62.14,62.21,62.13,62.21,109335.0,59.4625,59.5295,59.4529,59.5295,109335.0
2023-06-14 11:00:00,62.21,62.35,62.17,62.27,98806.0,59.5295,59.6634,59.4912,59.5869,98806.0
2023-06-14 11:30:00,62.27,62.29,62.23,62.26,90297.0,59.5869,59.606,59.5486,59.5773,90297.0
2023-06-14 12:00:00,62.26,62.27,62.19,62.24,48602.0,59.5773,59.5869,59.5103,59.5582,48602.0
2023-06-14 12:30:00,62.23,62.23,62.15,62.16,39519.0,59.5486,59.5486,59.4721,59.4816,39519.0
2023-06-14 13:00:00,62.16,62.17,62.1,62.13,44917.0,59.4816,59.4912,59.4242,59.4529,44917.0
2023-06-14 13:30:00,62.1,62.14,62.06,62.11,44150.0,59.4242,59.4625,59.3859,59.4338,44150.0
2023-06-14 14:00:00,62.09,62.09,61.79,61.87,268345.0,59.4146,59.4146,59.1276,59.2041,268345.0
2023-06-14 14:30:00,61.87,62.05,61.81,62.0,156920.0,59.2041,59.3764,59.1467,59.3285,156920.0
2023-06-14 15:00:00,62.0,62.16,61.99,62.02,165250.0,59.3285,59.4816,59.3189,59.3477,165250.0
2023-06-14 15:30:00,62.02,62.03,61.8,61.94,546839.0,59.3477,59.3572,59.1371,59.2711,546839.0
2023-06-15 09:30:00,62.02,62.44,62.02,62.42,224245.0,59.3477,59.7496,59.3477,59.7304,224245.0
2023-06-15 10:00:00,62.43,62.45,62.3,62.31,145443.0,59.74,59.7591,59.6156,59.6252,145443.0
2023-06-15 10:30:00,62.32,62.34,62.21,62.29,60186.0,59.6347,59.6539,59.5295,59.606,60186.0
2023-06-15 11:00:00,62.3,62.41,62.28,62.4,78732.0,59.6156,59.7209,59.5965,59.7113,78732.0
2023-06-15 11:30:00,62.4,62.4,62.29,62.35,90294.0,59.7113,59.7113,59.606,59.6634,90294.0
2023-06-15 12:00:00,62.36,62.44,62.31,62.43,44654.0,59.673,59.7496,59.6252,59.74,44654.0
2023-06-15 12:30:00,62.44,62.49,62.42,62.46,183788.0,59.7496,59.7974,59.7304,59.7687,183788.0
2023-06-15 13:00:00,62.45,62.46,62.39,62.45,52220.0,59.7591,59.7687,59.7017,59.7591,52220.0
2023-06-15 13:30:00,62.45,62.5,62.43,62.49,141278.0,59.7591,59.807,59.74,59.7974,141278.0
2023-06-15 14:00:00,62.48,62.54,62.42,62.51,265619.0,59.7878,59.8453,59.7304,59.8165,265619.0
2023-06-15 14:30:00,62.52,62.73,62.52,62.73,190160.0,59.8261,60.0271,59.8261,60.0271,190160.0
2023-06-15 15:00:00,62.73,62.75,62.66,62.68,176989.0,60.0271,60.0462,59.9601,59.9792,176989.0
2023-06-15 15:30:00,62.68,62.7,62.59,62.65,837719.0,59.9792,59.9984,59.8931,59.9505,837719.0
2023-06-16 09:30:00,62.78,63.09,62.78,63.01,175866.0,60.0749,60.3716,60.0749,60.295,175866.0
2023-06-16 10:00:00,63.01,63.09,63.0,63.06,88271.0,60.295,60.3716,60.2854,60.3428,88271.0
2023-06-16 10:30:00,63.06,63.09,62.91,63.03,190652.0,60.3428,60.3716,60.1993,60.3141,190652.0
2023-06-16 11:00:00,63.03,63.05,62.93,62.99,171476.0,60.3141,60.3333,60.2184,60.2759,171476.0
2023-06-16 11:30:00,62.99,63.01,62.91,62.96,91576.0,60.2759,60.295,60.1993,60.2472,91576.0
2023-06-16 12:00:00,62.97,63.01,62.91,63.0,82674.0,60.2567,60.295,60.1993,60.2854,82674.0
2023-06-16 12:30:00,63.0,63.05,62.99,63.02,126777.0,60.2854,60.3333,60.2759,60.3046,126777.0
2023-06-16 13:00:00,63.03,63.03,62.94,62.96,83382.0,60.3141,60.3141,60.228,60.2472,83382.0
2023-06-16 13:30:00,62.95,62.96,62.83,62.89,203095.0,60.2376,60.2472,60.1228,60.1802,203095.0
2023-06-16 14:00:00,62.89,62.91,62.86,62.91,49411.0,60.1802,60.1993,60.1515,60.1993,49411.0
2023-06-16 14:30:00,62.91,62.92,62.79,62.8,143458.0,60.1993,60.2089,60.0845,60.094,143458.0
2023-06-16 15:00:00,62.81,62.84,62.75,62.77,123862.0,60.1036,60.1323,60.0462,60.0653,123862.0
2023-06-16 15:30:00,62.77,62.86,62.74,62.79,688330.0,60.0653,60.1515,60.0366,60.0845,688330.0
2023-06-20 09:30:00,62.53,62.59,62.33,62.49,190574.0,59.9519,60.0095,59.7602,59.9136,190574.0
2023-06-20 10:00:00,62.5,62.5,62.34,62.47,91390.0,59.9232,59.9232,59.7698,59.8944,91390.0
2023-06-20 10:30:00,62.46,62.55,62.44,62.5,165500.0,59.8848,59.9711,59.8656,59.9232,165500.0
2023-06-20 11:00:00,62.51,62.54,62.4,62.4,171990.0,59.9328,59.9615,59.8273,59.8273,171990.0
2023-06-20 11:30:00,62.39,62.54,62.38,62.53,73176.0,59.8177,59.9615,59.8081,59.9519,73176.0
2023-06-20 12:00:00,62.53,62.54,62.4,62.48,50356.0,59.9519,59.9615,59.8273,59.904,50356.0
2023-06-20 12:30:00,62.47,62.56,62.42,62.54,197128.0,59.8944,59.9807,59.8465,59.9615,197128.0
2023-06-20 13:00:00,62.54,62.56,62.5,62.55,45379.0,59.9615,59.9807,59.9232,59.9711,45379.0
2023-06-20 13:30:00,62.56,62.58,62.47,62.49,164855.0,59.9807,59.9999,59.8944,59.9136,164855.0
2023-06-20 14:00:00,62.48,62.53,62.48,62.5,46158.0,59.904,59.9519,59.904,59.9232,46158.0
2023-06-20 14:30:00,62.51,62.52,62.43,62.47,37789.0,59.9328,59.9424,59.8561,59.8944,37789.0
2023-06-20 15:00:00,62.48,62.48,62.37,62.39,68833.0,59.904,59.904,59.7985,59.8177,68833.0
2023-06-20 15:30:00,62.4,62.4,62.22,62.22,582080.0,59.8273,59.8273,59.6547,59.6547,582080.0
2023-06-21 09:30:00,62.13,62.16,61.78,62.09,542625.0,59.5684,59.5972,59.2329,59.5301,542625.0
2023-06-21 10:00:00,62.12,62.23,62.06,62.2,121440.0,59.5588,59.6643,59.5013,59.6355,121440.0
2023-06-21 10:30:00,62.21,62.48,62.21,62.46,131777.0,59.6451,59.904,59.6451,59.8848,131777.0
2023-06-21 11:00:00,62.46,62.53,62.45,62.48,153098.0,59.8848,59.9519,59.8752,59.904,153098.0
2023-06-21 11:30:00,62.47,62.52,62.43,62.5,92781.0,59.8944,59.9424,59.8561,59.9232,92781.0
2023-06-21 12:00:00,62.5,62.58,62.5,62.56,87155.0,59.9232,59.9999,59.9232,59.9807,87155.0
2023-06-21 12:30:00,62.58,62.61,62.46,62.47,81909.0,59.9999,60.0286,59.8848,59.8944,81909.0
2023-06-21 13:00:00,62.45,62.5,62.42,62.45,87147.0,59.8752,59.9232,59.8465,59.8752,87147.0
2023-06-21 13:30:00,62.45,62.46,62.42,62.45,62841.0,59.8752,59.8848,59.8465,59.8752,62841.0
2023-06-21 14:00:00,62.46,62.53,62.45,62.5,94741.0,59.8848,59.9519,59.8752,59.9232,94741.0
2023-06-21 14:30:00,62.51,62.54,62.48,62.48,181486.0,59.9328,59.9615,59.904,59.904,181486.0
2023-06-21 15:00:00,62.48,62.48,62.39,62.4,192555.0,59.904,59.904,59.8177,59.8273,192555.0
2023-06-21 15:30:00,62.4,62.49,62.35,62.48,594434.0,59.8273,59.9136,59.7794,59.904,594434.0
2023-06-22 09:30:00,62.52,62.7,62.38,62.42,205125.0,59.9424,60.1149,59.8081,59.8465,205125.0
2023-06-22 10:00:00,62.41,62.51,62.35,62.37,93072.0,59.8369,59.9328,59.7794,59.7985,93072.0
2023-06-22 10:30:00,62.37,62.42,62.25,62.32,177071.0,59.7985,59.8465,59.6835,59.7506,177071.0
2023-06-22 11:00:00,62.32,62.34,62.26,62.31,70800.0,59.7506,59.7698,59.6931,59.741,70800.0
2023-06-22 11:30:00,62.32,62.34,62.25,62.29,89685.0,59.7506,59.7698,59.6835,59.7218,89685.0
2023-06-22 12:00:00,62.28,62.36,62.26,62.35,66802.0,59.7122,59.7889,59.6931,59.7794,66802.0
2023-06-22 12:30:00,62.36,62.37,62.32,62.34,37480.0,59.7889,59.7985,59.7506,59.7698,37480.0
2023-06-22 13:00:00,62.34,62.35,62.27,62.32,74502.0,59.7698,59.7794,59.7027,59.7506,74502.0
2023-06-22 13:30:00,62.31,62.4,62.29,62.4,30137.0,59.741,59.8273,59.7218,59.8273,30137.0
2023-06-22 14:00:00,62.4,62.46,62.39,62.46,80363.0,59.8273,59.8848,59.8177,59.8848,80363.0
2023-06-22 14:30:00,62.46,62.51,62.43,62.47,29559.0,59.8848,59.9328,59.8561,59.8944,29559.0
2023-06-22 15:00:00,62.47,62.48,62.42,62.43,106781.0,59.8944,59.904,59.8465,59.8561,106781.0
2023-06-22 15:30:00,62.42,62.48,62.35,62.47,197888.0,59.8465,59.904,59.7794,59.8944,197888.0
2023-06-23 09:30:00,62.46,62.53,62.19,62.45,158829.0,59.8848,59.9519,59.626,59.8752,158829.0
2023-06-23 10:00:00,62.46,62.54,62.41,62.49,59287.0,59.8848,59.9615,59.8369,59.9136,59287.0
2023-06-23 10:30:00,62.48,62.49,62.38,62.4,69566.0,59.904,59.9136,59.8081,59.8273,69566.0
2023-06-23 11:00:00,62.39,62.43,62.3,62.35,67405.0,59.8177,59.8561,59.7314,59.7794,67405.0
2023-06-23 11:30:00,62.35,62.37,62.29,62.33,54583.0,59.7794,59.7985,59.7218,59.7602,54583.0
2023-06-23 12:00:00,62.34,62.35,62.27,62.3,119913.0,59.7698,59.7794,59.7027,59.7314,119913.0
2023-06-23 12:30:00,62.3,62.3,62.23,62.25,52885.0,59.7314,59.7314,59.6643,59.6835,52885.0
2023-06-23 13:00:00,62.25,62.25,62.13,62.16,50006.0,59.6835,59.6835,59.5684,59.5972,50006.0
2023-06-23 13:30:00,62.17,62.23,62.16,62.2,55450.0,59.6068,59.6643,59.5972,59.6355,55450.0
2023-06-23 14:00:00,62.19,62.19,62.08,62.09,36965.0,59.626,59.626,59.5205,59.5301,36965.0
2023-06-23 14:30:00,62.07,62.1,61.97,62.0,28822.0,59.5109,59.5397,59.415,59.4438,28822.0
2023-06-23 15:00:00,62.0,62.07,61.97,62.01,92839.0,59.4438,59.5109,59.415,59.4534,92839.0
2023-06-23 15:30:00,62.01,62.08,61.94,61.96,512439.0,59.4534,59.5205,59.3863,59.4054,512439.0
2023-06-26 09:30:00,61.89,61.95,61.62,61.64,75570.0,59.3383,59.3959,59.0795,59.0986,75570.0
2023-06-26 10:00:00,61.63,61.75,61.62,61.71,76562.0,59.089,59.2041,59.0795,59.1657,76562.0
2023-06-26 10:30:00,61.71,61.72,61.58,61.68,33631.0,59.1657,59.1753,59.0411,59.137,33631.0
2023-06-26 11:00:00,61.69,61.9,61.69,61.84,27151.0,59.1466,59.3479,59.1466,59.2904,27151.0
2023-06-26 11:30:00,61.86,61.97,61.85,61.96,60448.0,59.3096,59.415,59.3,59.4054,60448.0
2023-06-26 12:00:00,61.97,62.2,61.97,62.2,38865.0,59.415,59.6355,59.415,59.6355,38865.0
2023-06-26 12:30:00,62.2,62.24,62.16,62.19,78175.0,59.6355,59.6739,59.5972,59.626,78175.0
2023-06-26 13:00:00,62.2,62.22,62.16,62.2,23577.0,59.6355,59.6547,59.5972,59.6355,23577.0
2023-06-26 13:30:00,62.21,62.21,62.17,62.17,28322.0,59.6451,59.6451,59.6068,59.6068,28322.0
2023-06-26 14:00:00,62.18,62.18,62.05,62.11,30222.0,59.6164,59.6164,59.4917,59.5493,30222.0
2023-06-26 14:30:00,62.12,62.18,62.11,62.16,45037.0,59.5588,59.6164,59.5493,59.5972,45037.0
2023-06-26 15:00:00,62.17,62.19,62.13,62.18,97927.0,59.6068,59.626,59.5684,59.6164,97927.0
2023-06-26 15:30:00,62.17,62.22,62.16,62.2,429131.0,59.6068,59.6547,59.5972,59.6355,429131.0
2023-06-27 09:30:00,62.15,62.41,62.12,62.14,248374.0,59.5876,59.8369,59.5588,59.578,248374.0
2023-06-27 10:00:00,62.14,62.32,62.11,62.21,97083.0,59.578,59.7506,59.5493,59.6451,97083.0
2023-06-27 10:30:00,62.21,62.34,62.2,62.32,49108.0,59.6451,59.7698,59.6355,59.7506,49108.0
2023-06-27 11:00:00,62.32,62.35,62.24,62.25,67754.0,59.7506,59.7794,59.6739,59.6835,67754.0
2023-06-27 11:30:00,62.25,62.3,62.23,62.27,52861.0,59.6835,59.7314,59.6643,59.7027,52861.0
2023-06-27 12:00:00,62.28,62.31,62.25,62.3,29469.0,59.7122,59.741,59.6835,59.7314,29469.0
2023-06-27 12:30:00,62.3,62.36,62.28,62.33,68664.0,59.7314,59.7889,59.7122,59.7602,68664.0
2023-06-27 13:00:00,62.33,62.4,62.33,62.39,30356.0,59.7602,59.8273,59.7602,59.8177,30356.0
2023-06-27 13:30:00,62.4,62.43,62.37,62.39,34530.0,59.8273,59.8561,59.7985,59.8177,34530.0
2023-06-27 14:00:00,62.4,62.46,62.39,62.42,28115.0,59.8273,59.8848,59.8177,59.8465,28115.0
2023-06-27 14:30:00,62.42,62.44,62.37,62.41,69277.0,59.8465,59.8656,59.7985,59.8369,69277.0
2023-06-27 15:00:00,62.41,62.45,62.37,62.4,48052.0,59.8369,59.8752,59.7985,59.8273,48052.0
2023-06-27 15:30:00,62.41,62.46,62.39,62.41,178118.0,59.8369,59.8848,59.8177,59.8369,178118.0
2023-06-28 09:30:00,62.23,62.23,61.77,61.85,260285.0,59.6643,59.6643,59.2233,59.3,260285.0
2023-06-28 10:00:00,61.83,61.89,61.73,61.74,105160.0,59.2808,59.3383,59.1849,59.1945,105160.0
2023-06-28 10:30:00,61.74,61.79,61.67,61.73,88107.0,59.1945,59.2424,59.1274,59.1849,88107.0
2023-06-28 11:00:00,61.72,61.88,61.7,61.87,124847.0,59.1753,59.3287,59.1562,59.3192,124847.0
2023-06-28 11:30:00,61.88,61.89,61.82,61.84,49142.0,59.3287,59.3383,59.2712,59.2904,49142.0
2023-06-28 12:00:00,61.85,61.97,61.84,61.96,24474.0,59.3,59.415,59.2904,59.4054,24474.0
2023-06-28 12:30:00,61.96,61.97,61.78,61.81,161378.0,59.4054,59.415,59.2329,59.2616,161378.0
2023-06-28 13:00:00,61.81,61.84,61.78,61.82,46382.0,59.2616,59.2904,59.2329,59.2712,46382.0
2023-06-28 13:30:00,61.82,61.82,61.71,61.75,48502.0,59.2712,59.2712,59.1657,59.2041,48502.0
2023-06-28 14:00:00,61.75,61.79,61.74,61.77,38913.0,59.2041,59.2424,59.1945,59.2233,38913.0
2023-06-28 14:30:00,61.77,61.8,61.72,61.73,69599.0,59.2233,59.252,59.1753,59.1849,69599.0
2023-06-28 15:00:00,61.74,61.82,61.73,61.77,225849.0,59.1945,59.2712,59.1849,59.2233,225849.0
2023-06-28 15:30:00,61.77,61.87,61.75,61.87,426626.0,59.2233,59.3192,59.2041,59.3192,426626.0
2023-06-29 09:30:00,61.67,61.9,61.55,61.86,191212.0,59.1274,59.3479,59.0123,59.3096,191212.0
2023-06-29 10:00:00,61.87,62.02,61.85,62.0,112119.0,59.3192,59.463,59.3,59.4438,112119.0
2023-06-29 10:30:00,62.01,62.05,61.99,62.02,123636.0,59.4534,59.4917,59.4342,59.463,123636.0
2023-06-29 11:00:00,62.01,62.15,62.01,62.14,154023.0,59.4534,59.5876,59.4534,59.578,154023.0
2023-06-29 11:30:00,62.14,62.2,62.14,62.19,74728.0,59.578,59.6355,59.578,59.626,74728.0
2023-06-29 12:00:00,62.19,62.3,62.16,62.29,45107.0,59.626,59.7314,59.5972,59.7218,45107.0
2023-06-29 12:30:00,62.29,62.33,62.25,62.26,35431.0,59.7218,59.7602,59.6835,59.6931,35431.0
2023-06-29 13:00:00,62.27,62.27,62.19,62.23,70133.0,59.7027,59.7027,59.626,59.6643,70133.0
2023-06-29 13:30:00,62.23,62.25,62.15,62.17,57025.0,59.6643,59.6835,59.5876,59.6068,57025.0
2023-06-29 14:00:00,62.18,62.19,62.11,62.16,75611.0,59.6164,59.626,59.5493,59.5972,75611.0
2023-06-29 14:30:00,62.17,62.22,62.16,62.19,76282.0,59.6068,59.6547,59.5972,59.626,76282.0
2023-06-29 15:00:00,62.2,62.26,62.19,62.25,48822.0,59.6355,59.6931,59.626,59.6835,48822.0
2023-06-29 15:30:00,62.25,62.28,62.17,62.27,539406.0,59.6835,59.7122,59.6068,59.7027,539406.0
2023-06-30 09:30:00,62.38,62.64,62.38,62.54,138843.0,59.8081,60.0574,59.8081,59.9615,138843.0
2023-06-30 10:00:00,62.53,62.62,62.49,62.51,43529.0,59.9519,60.0382,59.9136,59.9328,43529.0
2023-06-30 10:30:00,62.52,62.58,62.45,62.57,55326.0,59.9424,59.9999,59.8752,59.9903,55326.0
2023-06-30 11:00:00,62.57,62.61,62.53,62.55,245793.0,59.9903,60.0286,59.9519,59.9711,245793.0
2023-06-30 11:30:00,62.59,62.59,62.51,62.57,87004.0,60.0095,60.0095,59.9328,59.9903,87004.0
2023-06-30 12:00:00,62.58,62.69,62.54,62.68,72638.0,59.9999,60.1053,59.9615,60.0958,72638.0
2023-06-30 12:30:00,62.68,62.72,62.63,62.71,40624.0,60.0958,60.1341,60.0478,60.1245,40624.0
2023-06-30 13:00:00,62.71,62.78,62.69,62.78,98668.0,60.1245,60.1916,60.1053,60.1916,98668.0
2023-06-30 13:30:00,62.78,62.82,62.73,62.77,44792.0,60.1916,60.23,60.1437,60.182,44792.0
2023-06-30 14:00:00,62.77,62.88,62.76,62.87,83423.0,60.182,60.2875,60.1725,60.2779,83423.0
2023-06-30 14:30:00,62.87,62.92,62.86,62.91,51891.0,60.2779,60.3259,60.2683,60.3163,51891.0
2023-06-30 15:00:00,62.91,62.92,62.85,62.88,236956.0,60.3163,60.3259,60.2587,60.2875,236956.0
2023-06-30 15:30:00,62.88,62.9,62.81,62.81,457161.0,60.2875,60.3067,60.2204,60.2204,457161.0
2023-07-03 09:30:00,62.6,62.73,62.42,62.7,178623.0,60.0191,60.1437,59.8465,60.1149,178623.0
2023-07-03 10:00:00,62.71,62.8,62.66,62.79,55668.0,60.1245,60.2108,60.0766,60.2012,55668.0
2023-07-03 10:30:00,62.8,62.91,62.79,62.86,73246.0,60.2108,60.3163,60.2012,60.2683,73246.0
2023-07-03 11:00:00,62.86,62.91,62.83,62.9,102958.0,60.2683,60.3163,60.2396,60.3067,102958.0
2023-07-03 11:30:00,62.9,62.94,62.86,62.89,60788.0,60.3067,60.345,60.2683,60.2971,60788.0
2023-07-03 12:00:00,62.9,62.94,62.88,62.93,33586.0,60.3067,60.345,60.2875,60.3354,33586.0
2023-07-03 12:30:00,62.92,62.95,62.89,62.9,278377.0,60.3259,60.3546,60.2971,60.3067,278377.0
2023-07-05 09:30:00,62.61,62.76,62.54,62.76,202705.0,60.0286,60.1725,59.9615,60.1725,202705.0
2023-07-05 10:00:00,62.76,62.79,62.64,62.68,96713.0,60.1725,60.2012,60.0574,60.0958,96713.0
2023-07-05 10:30:00,62.69,62.88,62.67,62.86,53961.0,60.1053,60.2875,60.0862,60.2683,53961.0
2023-07-05 11:00:00,62.86,63.01,62.86,63.0,100542.0,60.2683,60.4121,60.2683,60.4026,100542.0
2023-07-05 11:30:00,63.0,63.02,62.96,63.0,50635.0,60.4026,60.4217,60.3642,60.4026,50635.0
2023-07-05 12:00:00,63.01,63.02,62.89,62.9,65723.0,60.4121,60.4217,60.2971,60.3067,65723.0
2023-07-05 12:30:00,62.9,62.97,62.88,62.94,47063.0,60.3067,60.3738,60.2875,60.345,47063.0
2023-07-05 13:00:00,62.93,62.96,62.89,62.93,29861.0,60.3354,60.3642,60.2971,60.3354,29861.0
2023-07-05 13:30:00,62.94,62.97,62.92,62.92,32617.0,60.345,60.3738,60.3259,60.3259,32617.0
2023-07-05 14:00:00,62.91,62.96,62.87,62.91,75569.0,60.3163,60.3642,60.2779,60.3163,75569.0
2023-07-05 14:30:00,62.91,63.04,62.89,63.03,55028.0,60.3163,60.4409,60.2971,60.4313,55028.0
2023-07-05 15:00:00,63.03,63.07,63.01,63.04,70713.0,60.4313,60.4697,60.4121,60.4409,70713.0
2023-07-05 15:30:00,63.03,63.03,62.93,62.95,238072.0,60.4313,60.4313,60.3354,60.3546,238072.0
2023-07-06 09:30:00,62.6,62.67,62.44,62.57,148819.0,60.0191,60.0862,59.8656,59.9903,148819.0
2023-07-06 10:00:00,62.56,62.6,62.39,62.4,120482.0,59.9807,60.0191,59.8177,59.8273,120482.0
2023-07-06 10:30:00,62.39,62.55,62.36,62.54,189429.0,59.8177,59.9711,59.7889,59.9615,189429.0
2023-07-06 11:00:00,62.54,62.64,62.49,62.61,149268.0,59.9615,60.0574,59.9136,60.0286,149268.0
2023-07-06 11:30:00,62.6,62.69,62.54,62.67,84384.0,60.0191,60.1053,59.9615,60.0862,84384.0
2023-07-06 12:00:00,62.67,62.73,62.64,62.68,37840.0,60.0862,60.1437,60.0574,60.0958,37840.0
2023-07-06 12:30:00,62.7,62.71,62.63,62.69,35866.0,60.1149,60.1245,60.0478,60.1053,35866.0
2023-07-06 13:00:00,62.69,62.73,62.68,62.73,16683.0,60.1053,60.1437,60.0958,60.1437,16683.0
2023-07-06 13:30:00,62.73,62.74,62.69,62.72,46998.0,60.1437,60.1533,60.1053,60.1341,46998.0
2023-07-06 14:00:00,62.72,62.73,62.69,62.7,79913.0,60.1341,60.1437,60.1053,60.1149,79913.0
2023-07-06 14:30:00,62.7,62.74,62.69,62.73,109672.0,60.1149,60.1533,60.1053,60.1437,109672.0
2023-07-06 15:00:00,62.74,62.74,62.69,62.7,47328.0,60.1533,60.1533,60.1053,60.1149,47328.0
2023-07-06 15:30:00,62.68,62.73,62.65,62.66,378199.0,60.0958,60.1437,60.067,60.0766,378199.0
2023-07-07 09:30:00,62.43,62.51,62.33,62.43,102820.0,59.8561,59.9328,59.7602,59.8561,102820.0
2023-07-07 10:00:00,62.43,62.51,62.38,62.49,58109.0,59.8561,59.9328,59.8081,59.9136,58109.0
2023-07-07 10:30:00,62.49,62.52,62.44,62.45,169690.0,59.9136,59.9424,59.8656,59.8752,169690.0
2023-07-07 11:00:00,62.46,62.46,62.34,62.42,37817.0,59.8848,59.8848,59.7698,59.8465,37817.0
2023-07-07 11:30:00,62.42,62.52,62.33,62.37,35906.0,59.8465,59.9424,59.7602,59.7985,35906.0
2023-07-07 12:00:00,62.38,62.49,62.38,62.49,31304.0,59.8081,59.9136,59.8081,59.9136,31304.0
2023-07-07 12:30:00,62.49,62.63,62.46,62.63,75544.0,59.9136,60.0478,59.8848,60.0478,75544.0
2023-07-07 13:00:00,62.65,62.69,62.62,62.63,63694.0,60.067,60.1053,60.0382,60.0478,63694.0
2023-07-07 13:30:00,62.62,62.62,62.48,62.5,99042.0,60.0382,60.0382,59.904,59.9232,99042.0
2023-07-07 14:00:00,62.51,62.53,62.47,62.5,40970.0,59.9328,59.9519,59.8944,59.9232,40970.0
2023-07-07 14:30:00,62.48,62.48,62.42,62.44,70754.0,59.904,59.904,59.8465,59.8656,70754.0
2023-07-07 15:00:00,62.44,62.46,62.35,62.37,69439.0,59.8656,59.8848,59.7794,59.7985,69439.0
2023-07-07 15:30:00,62.37,62.4,62.15,62.18,1388991.0,59.7985,59.8273,59.5876,59.6164,1388991.0
2023-07-10 09:30:00,62.18,62.61,62.18,62.56,357339.0,59.6164,60.0286,59.6164,59.9807,357339.0
2023-07-10 10:00:00,62.56,62.57,62.29,62.29,73215.0,59.9807,59.9903,59.7218,59.7218,73215.0
2023-07-10 10:30:00,62.3,62.3,62.13,62.15,64885.0,59.7314,59.7314,59.5684,59.5876,64885.0
2023-07-10 11:00:00,62.17,62.23,62.1,62.19,61771.0,59.6068,59.6643,59.5397,59.626,61771.0
2023-07-10 11:30:00,62.2,62.28,62.19,62.28,24433.0,59.6355,59.7122,59.626,59.7122,24433.0
2023-07-10 12:00:00,62.28,62.33,62.21,62.29,88938.0,59.7122,59.7602,59.6451,59.7218,88938.0
2023-07-10 12:30:00,62.29,62.33,62.27,62.29,39291.0,59.7218,59.7602,59.7027,59.7218,39291.0
2023-07-10 13:00:00,62.3,62.35,62.29,62.3,43656.0,59.7314,59.7794,59.7218,59.7314,43656.0
2023-07-10 13:30:00,62.3,62.33,62.27,62.29,43458.0,59.7314,59.7602,59.7027,59.7218,43458.0
2023-07-10 14:00:00,62.3,62.3,62.21,62.23,93059.0,59.7314,59.7314,59.6451,59.6643,93059.0
2023-07-10 14:30:00,62.23,62.23,62.13,62.18,50531.0,59.6643,59.6643,59.5684,59.6164,50531.0
2023-07-10 15:00:00,62.17,62.18,62.12,62.16,159478.0,59.6068,59.6164,59.5588,59.5972,159478.0
2023-07-10 15:30:00,62.16,62.2,62.11,62.2,235365.0,59.5972,59.6355,59.5493,59.6355,235365.0
2023-07-11 09:30:00,62.25,62.4,62.25,62.33,94060.0,59.6835,59.8273,59.6835,59.7602,94060.0
2023-07-11 10:00:00,62.37,62.39,62.22,62.23,80482.0,59.7985,59.8177,59.6547,59.6643,80482.0
2023-07-11 10:30:00,62.22,62.26,62.14,62.26,91335.0,59.6547,59.6931,59.578,59.6931,91335.0
2023-07-11 11:00:00,62.26,62.38,62.22,62.36,63049.0,59.6931,59.8081,59.6547,59.7889,63049.0
2023-07-11 11:30:00,62.35,62.42,62.32,62.39,48820.0,59.7794,59.8465,59.7506,59.8177,48820.0
2023-07-11 12:00:00,62.4,62.44,62.33,62.36,53337.0,59.8273,59.8656,59.7602,59.7889,53337.0
2023-07-11 12:30:00,62.36,62.39,62.31,62.35,43506.0,59.7889,59.8177,59.741,59.7794,43506.0
2023-07-11 13:00:00,62.35,62.37,62.32,62.34,60884.0,59.7794,59.7985,59.7506,59.7698,60884.0
2023-07-11 13:30:00,62.34,62.34,62.28,62.33,45634.0,59.7698,59.7698,59.7122,59.7602,45634.0
2023-07-11 14:00:00,62.33,62.38,62.32,62.36,85681.0,59.7602,59.8081,59.7506,59.7889,85681.0
2023-07-11 14:30:00,62.37,62.43,62.34,62.43,28735.0,59.7985,59.8561,59.7698,59.8561,28735.0
2023-07-11 15:00:00,62.43,62.45,62.36,62.43,105563.0,59.8561,59.8752,59.7889,59.8561,105563.0
2023-07-11 15:30:00,62.43,62.64,62.39,62.63,964081.0,59.8561,60.0574,59.8177,60.0478,964081.0
2023-07-12 09:30:00,62.82,62.9,62.59,62.71,156006.0,60.23,60.3067,60.0095,60.1245,156006.0
2023-07-12 10:00:00,62.7,62.74,62.62,62.71,75483.0,60.1149,60.1533,60.0382,60.1245,75483.0
2023-07-12 10:30:00,62.71,62.77,62.7,62.75,88232.0,60.1245,60.182,60.1149,60.1629,88232.0
2023-07-12 11:00:00,62.75,62.82,62.72,62.79,44594.0,60.1629,60.23,60.1341,60.2012,44594.0
2023-07-12 11:30:00,62.78,62.85,62.75,62.77,76389.0,60.1916,60.2587,60.1629,60.182,76389.0
2023-07-12 12:00:00,62.77,62.84,62.73,62.75,66557.0,60.182,60.2492,60.1437,60.1629,66557.0
2023-07-12 12:30:00,62.75,62.84,62.74,62.8,134163.0,60.1629,60.2492,60.1533,60.2108,134163.0
2023-07-12 13:00:00,62.82,62.82,62.77,62.77,41579.0,60.23,60.23,60.182,60.182,41579.0
2023-07-12 13:30:00,62.76,62.79,62.75,62.76,36813.0,60.1725,60.2012,60.1629,60.1725,36813.0
2023-07-12 14:00:00,62.76,62.8,62.74,62.76,82047.0,60.1725,60.2108,60.1533,60.1725,82047.0
2023-07-12 14:30:00,62.76,62.77,62.74,62.76,58014.0,60.1725,60.182,60.1533,60.1725,58014.0
2023-07-12 15:00:00,62.76,62.77,62.6,62.64,165379.0,60.1725,60.182,60.0191,60.0574,165379.0
2023-07-12 15:30:00,62.63,62.73,62.63,62.68,373123.0,60.0478,60.1437,60.0478,60.0958,373123.0
2023-07-13 09:30:00,62.64,62.81,62.59,62.67,108779.0,60.0574,60.2204,60.0095,60.0862,108779.0
2023-07-13 10:00:00,62.67,62.78,62.66,62.77,55129.0,60.0862,60.1916,60.0766,60.182,55129.0
2023-07-13 10:30:00,62.77,62.79,62.64,62.67,172878.0,60.182,60.2012,60.0574,60.0862,172878.0
2023-07-13 11:00:00,62.68,62.79,62.64,62.76,262577.0,60.0958,60.2012,60.0574,60.1725,262577.0
2023-07-13 11:30:00,62.76,62.78,62.71,62.76,585590.0,60.1725,60.1916,60.1245,60.1725,585590.0
2023-07-13 12:00:00,62.77,62.82,62.75,62.77,251062.0,60.182,60.23,60.1629,60.182,251062.0
2023-07-13 12:30:00,62.77,62.83,62.74,62.77,54128.0,60.182,60.2396,60.1533,60.182,54128.0
2023-07-13 13:00:00,62.77,62.77,62.7,62.72,71633.0,60.182,60.182,60.1149,60.1341,71633.0
2023-07-13 13:30:00,62.72,62.78,62.7,62.76,48833.0,60.1341,60.1916,60.1149,60.1725,48833.0
2023-07-13 14:00:00,62.76,62.81,62.74,62.77,116499.0,60.1725,60.2204,60.1533,60.182,116499.0
2023-07-13 14:30:00,62.76,62.8,62.74,62.8,54415.0,60.1725,60.2108,60.1533,60.2108,54415.0
2023-07-13 15:00:00,62.8,62.86,62.78,62.86,615112.0,60.2108,60.2683,60.1916,60.2683,615112.0
2023-07-13 15:30:00,62.85,62.9,62.81,62.82,525739.0,60.2587,60.3067,60.2204,60.23,525739.0
2023-07-14 09:30:00,62.87,62.87,62.7,62.79,93065.0,60.2779,60.2779,60.1149,60.2012,93065.0
2023-07-14 10:00:00,62.79,62.79,62.6,62.64,230017.0,60.2012,60.2012,60.0191,60.0574,230017.0
2023-07-14 10:30:00,62.64,62.77,62.63,62.76,86144.0,60.0574,60.182,60.0478,60.1725,86144.0
2023-07-14 11:00:00,62.76,62.77,62.68,62.75,55768.0,60.1725,60.182,60.0958,60.1629,55768.0
2023-07-14 11:30:00,62.75,62.78,62.66,62.73,49113.0,60.1629,60.1916,60.0766,60.1437,49113.0
2023-07-14 12:00:00,62.72,62.77,62.7,62.72,86307.0,60.1341,60.182,60.1149,60.1341,86307.0
2023-07-14 12:30:00,62.71,62.83,62.7,62.83,67740.0,60.1245,60.2396,60.1149,60.2396,67740.0
2023-07-14 13:00:00,62.85,62.91,62.84,62.87,32019.0,60.2587,60.3163,60.2492,60.2779,32019.0
2023-07-14 13:30:00,62.87,62.94,62.87,62.92,26794.0,60.2779,60.345,60.2779,60.3259,26794.0
2023-07-14 14:00:00,62.92,62.95,62.89,62.93,27893.0,60.3259,60.3546,60.2971,60.3354,27893.0
2023-07-14 14:30:00,62.93,62.96,62.91,62.93,45285.0,60.3354,60.3642,60.3163,60.3354,45285.0
2023-07-14 15:00:00,62.93,62.98,62.88,62.93,47852.0,60.3354,60.3834,60.2875,60.3354,47852.0
2023-07-14 15:30:00,62.94,62.94,62.8,62.87,505609.0,60.345,60.345,60.2108,60.2779,505609.0
2023-07-17 09:30:00,62.74,62.8,62.47,62.77,82962.0,60.1533,60.2108,59.8944,60.182,82962.0
2023-07-17 10:00:00,62.77,62.87,62.75,62.79,43727.0,60.182,60.2779,60.1629,60.2012,43727.0
2023-07-17 10:30:00,62.79,62.79,62.69,62.73,39763.0,60.2012,60.2012,60.1053,60.1437,39763.0
2023-07-17 11:00:00,62.72,62.82,62.68,62.8,24190.0,60.1341,60.23,60.0958,60.2108,24190.0
2023-07-17 11:30:00,62.8,62.84,62.75,62.77,82131.0,60.2108,60.2492,60.1629,60.182,82131.0
2023-07-17 12:00:00,62.75,62.79,62.72,62.77,17652.0,60.1629,60.2012,60.1341,60.182,17652.0
2023-07-17 12:30:00,62.76,62.79,62.74,62.78,21929.0,60.1725,60.2012,60.1533,60.1916,21929.0
2023-07-17 13:00:00,62.77,62.77,62.68,62.7,39695.0,60.182,60.182,60.0958,60.1149,39695.0
2023-07-17 13:30:00,62.71,62.71,62.66,62.68,14929.0,60.1245,60.1245,60.0766,60.0958,14929.0
2023-07-17 14:00:00,62.68,62.71,62.64,62.69,39187.0,60.0958,60.1245,60.0574,60.1053,39187.0
2023-07-17 14:30:00,62.71,62.72,62.68,62.68,44843.0,60.1245,60.1341,60.0958,60.0958,44843.0
2023-07-17 15:00:00,62.69,62.75,62.66,62.71,120108.0,60.1053,60.1629,60.0766,60.1245,120108.0
2023-07-17 15:30:00,62.71,62.72,62.56,62.58,449805.0,60.1245,60.1341,59.9807,59.9999,449805.0
2023-07-18 09:30:00,62.57,62.93,62.53,62.82,182051.0,59.9903,60.3354,59.9519,60.23,182051.0
2023-07-18 10:00:00,62.81,62.93,62.78,62.87,54304.0,60.2204,60.3354,60.1916,60.2779,54304.0
2023-07-18 10:30:00,62.88,62.95,62.85,62.92,123834.0,60.2875,60.3546,60.2587,60.3259,123834.0
2023-07-18 11:00:00,62.92,63.02,62.91,62.92,51288.0,60.3259,60.4217,60.3163,60.3259,51288.0
2023-07-18 11:30:00,62.92,62.92,62.67,62.69,122577.0,60.3259,60.3259,60.0862,60.1053,122577.0
2023-07-18 12:00:00,62.69,62.72,62.35,62.36,109065.0,60.1053,60.1341,59.7794,59.7889,109065.0
2023-07-18 12:30:00,62.35,62.39,62.28,62.33,116897.0,59.7794,59.8177,59.7122,59.7602,116897.0
2023-07-18 13:00:00,62.33,62.34,62.26,62.28,55425.0,59.7602,59.7698,59.6931,59.7122,55425.0
2023-07-18 13:30:00,62.28,62.35,62.23,62.33,150164.0,59.7122,59.7794,59.6643,59.7602,150164.0
2023-07-18 14:00:00,62.31,62.37,62.29,62.37,79091.0,59.741,59.7985,59.7218,59.7985,79091.0
2023-07-18 14:30:00,62.38,62.39,62.28,62.31,39856.0,59.8081,59.8177,59.7122,59.741,39856.0
2023-07-18 15:00:00,62.3,62.41,62.27,62.4,149534.0,59.7314,59.8369,59.7027,59.8273,149534.0
2023-07-18 15:30:00,62.4,62.54,62.38,62.48,253756.0,59.8273,59.9615,59.8081,59.904,253756.0
2023-07-19 09:30:00,62.64,63.01,62.64,62.99,279382.0,60.0574,60.4121,60.0574,60.393,279382.0
2023-07-19 10:00:00,62.99,63.09,62.99,63.0,119384.0,60.393,60.4889,60.393,60.4026,119384.0
2023-07-19 10:30:00,63.0,63.0,62.68,62.72,86562.0,60.4026,60.4026,60.0958,60.1341,86562.0
2023-07-19 11:00:00,62.72,62.75,62.62,62.66,63036.0,60.1341,60.1629,60.0382,60.0766,63036.0
2023-07-19 11:30:00,62.67,62.8,62.66,62.78,140379.0,60.0862,60.2108,60.0766,60.1916,140379.0
2023-07-19 12:00:00,62.78,62.88,62.68,62.87,131065.0,60.1916,60.2875,60.0958,60.2779,131065.0
2023-07-19 12:30:00,62.88,62.88,62.81,62.88,57768.0,60.2875,60.2875,60.2204,60.2875,57768.0
2023-07-19 13:00:00,62.88,62.94,62.85,62.92,30107.0,60.2875,60.345,60.2587,60.3259,30107.0
2023-07-19 13:30:00,62.93,62.96,62.89,62.92,65486.0,60.3354,60.3642,60.2971,60.3259,65486.0
2023-07-19 14:00:00,62.93,62.95,62.86,62.92,80409.0,60.3354,60.3546,60.2683,60.3259,80409.0
2023-07-19 14:30:00,62.92,62.99,62.92,62.95,106758.0,60.3259,60.393,60.3259,60.3546,106758.0
2023-07-19 15:00:00,62.95,62.95,62.9,62.94,111479.0,60.3546,60.3546,60.3067,60.345,111479.0
2023-07-19 15:30:00,62.93,62.95,62.88,62.93,537863.0,60.3354,60.3546,60.2875,60.3354,537863.0
2023-07-20 09:30:00,63.09,63.19,63.0,63.16,216291.0,60.4889,60.5847,60.4026,60.556,216291.0
2023-07-20 10:00:00,63.17,63.37,63.17,63.37,78344.0,60.5656,60.7573,60.5656,60.7573,78344.0
2023-07-20 10:30:00,63.36,63.48,63.35,63.45,68465.0,60.7477,60.8628,60.7381,60.834,68465.0
2023-07-20 11:00:00,63.44,63.47,63.38,63.43,39578.0,60.8244,60.8532,60.7669,60.8148,39578.0
2023-07-20 11:30:00,63.44,63.55,63.41,63.51,34716.0,60.8244,60.9299,60.7957,60.8915,34716.0
2023-07-20 12:00:00,63.53,63.61,63.51,63.6,79562.0,60.9107,60.9874,60.8915,60.9778,79562.0
2023-07-20 12:30:00,63.58,63.6,63.52,63.54,56645.0,60.9586,60.9778,60.9011,60.9203,56645.0
2023-07-20 13:00:00,63.55,63.62,63.53,63.62,108284.0,60.9299,60.997,60.9107,60.997,108284.0
2023-07-20 13:30:00,63.61,63.63,63.55,63.6,42612.0,60.9874,61.0066,60.9299,60.9778,42612.0
2023-07-20 14:00:00,63.6,63.69,63.6,63.6,74638.0,60.9778,61.0641,60.9778,60.9778,74638.0
2023-07-20 14:30:00,63.61,63.76,63.6,63.75,77491.0,60.9874,61.1312,60.9778,61.1216,77491.0
2023-07-20 15:00:00,63.76,63.83,63.68,63.7,117174.0,61.1312,61.1983,61.0545,61.0737,117174.0
2023-07-20 15:30:00,63.7,63.79,63.64,63.77,712661.0,61.0737,61.16,61.0162,61.1408,712661.0
2023-07-21 09:30:00,63.92,64.07,63.78,64.0,170647.0,61.2846,61.4284,61.1504,61.3613,170647.0
2023-07-21 10:00:00,64.0,64.15,63.97,64.15,225866.0,61.3613,61.5051,61.3326,61.5051,225866.0
2023-07-21 10:30:00,64.16,64.18,64.05,64.15,155264.0,61.5147,61.5339,61.4093,61.5051,155264.0
2023-07-21 11:00:00,64.16,64.23,64.09,64.12,180654.0,61.5147,61.5818,61.4476,61.4764,180654.0
2023-07-21 11:30:00,64.12,64.22,64.12,64.19,54805.0,61.4764,61.5723,61.4764,61.5435,54805.0
2023-07-21 12:00:00,64.19,64.27,64.15,64.27,150883.0,61.5435,61.6202,61.5051,61.6202,150883.0
2023-07-21 12:30:00,64.27,64.28,64.15,64.19,68919.0,61.6202,61.6298,61.5051,61.5435,68919.0
2023-07-21 13:00:00,64.18,64.22,64.15,64.19,89444.0,61.5339,61.5723,61.5051,61.5435,89444.0
2023-07-21 13:30:00,64.19,64.19,64.11,64.14,44869.0,61.5435,61.5435,61.4668,61.4956,44869.0
2023-07-21 14:00:00,64.14,64.17,64.09,64.17,51385.0,61.4956,61.5243,61.4476,61.5243,51385.0
2023-07-21 14:30:00,64.16,64.2,64.14,64.17,85041.0,61.5147,61.5531,61.4956,61.5243,85041.0
2023-07-21 15:00:00,64.17,64.2,64.12,64.16,138596.0,61.5243,61.5531,61.4764,61.5147,138596.0
2023-07-21 15:30:00,64.17,64.24,64.09,64.11,966283.0,61.5243,61.5914,61.4476,61.4668,966283.0
2023-07-24 09:30:00,64.07,64.21,64.04,64.14,148025.0,61.5514,61.6859,61.5226,61.6187,148025.0
2023-07-24 10:00:00,64.15,64.2,63.95,63.97,114840.0,61.6283,61.6763,61.4361,61.4554,114840.0
2023-07-24 10:30:00,63.98,64.08,63.98,64.06,124679.0,61.465,61.561,61.465,61.5418,124679.0
2023-07-24 11:00:00,64.06,64.09,63.98,64.08,70302.0,61.5418,61.5706,61.465,61.561,70302.0
2023-07-24 11:30:00,64.09,64.17,64.09,64.11,33471.0,61.5706,61.6475,61.5706,61.5899,33471.0
2023-07-24 12:00:00,64.12,64.14,64.06,64.13,64464.0,61.5995,61.6187,61.5418,61.6091,64464.0
2023-07-24 12:30:00,64.13,64.13,64.1,64.11,28603.0,61.6091,61.6091,61.5802,61.5899,28603.0
2023-07-24 13:00:00,64.12,64.12,64.04,64.11,43906.0,61.5995,61.5995,61.5226,61.5899,43906.0
2023-07-24 13:30:00,64.11,64.12,64.07,64.12,69006.0,61.5899,61.5995,61.5514,61.5995,69006.0
2023-07-24 14:00:00,64.13,64.17,64.11,64.15,29427.0,61.6091,61.6475,61.5899,61.6283,29427.0
2023-07-24 14:30:00,64.14,64.14,64.11,64.14,75478.0,61.6187,61.6187,61.5899,61.6187,75478.0
2023-07-24 15:00:00,64.14,64.16,64.05,64.06,87897.0,61.6187,61.6379,61.5322,61.5418,87897.0
2023-07-24 15:30:00,64.06,64.13,64.03,64.05,464989.0,61.5418,61.6091,61.513,61.5322,464989.0
2023-07-25 09:30:00,63.89,63.91,63.74,63.75,145149.0,61.3785,61.3977,61.2344,61.244,145149.0
2023-07-25 10:00:00,63.74,63.89,63.7,63.87,92382.0,61.2344,61.3785,61.196,61.3593,92382.0
2023-07-25 10:30:00,63.87,63.95,63.84,63.9,60298.0,61.3593,61.4361,61.3305,61.3881,60298.0
2023-07-25 11:00:00,63.9,63.95,63.83,63.93,29312.0,61.3881,61.4361,61.3209,61.4169,29312.0
2023-07-25 11:30:00,63.92,63.95,63.87,63.95,54925.0,61.4073,61.4361,61.3593,61.4361,54925.0
2023-07-25 12:00:00,63.96,63.97,63.88,63.89,68069.0,61.4458,61.4554,61.3689,61.3785,68069.0
2023-07-25 12:30:00,63.89,63.91,63.82,63.86,46198.0,61.3785,61.3977,61.3113,61.3497,46198.0
2023-07-25 13:00:00,63.85,63.88,63.82,63.84,61754.0,61.3401,61.3689,61.3113,61.3305,61754.0
2023-07-25 13:30:00,63.83,63.91,63.83,63.88,57668.0,61.3209,61.3977,61.3209,61.3689,57668.0
2023-07-25 14:00:00,63.88,63.95,63.86,63.94,45649.0,61.3689,61.4361,61.3497,61.4265,45649.0
2023-07-25 14:30:00,63.94,63.99,63.94,63.97,95298.0,61.4265,61.4746,61.4265,61.4554,95298.0
2023-07-25 15:00:00,63.96,63.97,63.91,63.93,61993.0,61.4458,61.4554,61.3977,61.4169,61993.0
2023-07-25 15:30:00,63.93,64.0,63.91,63.96,209486.0,61.4169,61.4842,61.3977,61.4458,209486.0
2023-07-26 09:30:00,63.85,64.06,63.74,63.75,125478.0,61.3401,61.5418,61.2344,61.244,125478.0
2023-07-26 10:00:00,63.75,63.95,63.75,63.95,87211.0,61.244,61.4361,61.244,61.4361,87211.0
2023-07-26 10:30:00,63.95,64.24,63.93,64.21,65444.0,61.4361,61.7147,61.4169,61.6859,65444.0
2023-07-26 11:00:00,64.2,64.26,64.09,64.1,41222.0,61.6763,61.734,61.5706,61.5802,41222.0
2023-07-26 11:30:00,64.1,64.1,63.99,64.04,95805.0,61.5802,61.5802,61.4746,61.5226,95805.0
2023-07-26 12:00:00,64.05,64.13,64.05,64.12,48338.0,61.5322,61.6091,61.5322,61.5995,48338.0
2023-07-26 12:30:00,64.12,64.12,64.01,64.01,29931.0,61.5995,61.5995,61.4938,61.4938,29931.0
2023-07-26 13:00:00,64.01,64.03,64.0,64.01,27269.0,61.4938,61.513,61.4842,61.4938,27269.0
2023-07-26 13:30:00,64.01,64.02,63.96,64.0,38047.0,61.4938,61.5034,61.4458,61.4842,38047.0
2023-07-26 14:00:00,64.0,64.02,63.91,63.99,99744.0,61.4842,61.5034,61.3977,61.4746,99744.0
2023-07-26 14:30:00,63.99,64.13,63.95,64.08,251276.0,61.4746,61.6091,61.4361,61.561,251276.0
2023-07-26 15:00:00,64.08,64.08,63.8,63.88,191225.0,61.561,61.561,61.292,61.3689,191225.0
2023-07-26 15:30:00,63.88,63.99,63.84,63.99,404780.0,61.3689,61.4746,61.3305,61.4746,404780.0
2023-07-27 09:30:00,63.93,64.07,63.82,63.97,110336.0,61.4169,61.5514,61.3113,61.4554,110336.0
2023-07-27 10:00:00,63.97,63.97,63.82,63.91,56543.0,61.4554,61.4554,61.3113,61.3977,56543.0
2023-07-27 10:30:00,63.92,63.93,63.73,63.75,143668.0,61.4073,61.4169,61.2248,61.244,143668.0
2023-07-27 11:00:00,63.75,63.75,63.55,63.56,71452.0,61.244,61.244,61.0519,61.0615,71452.0
2023-07-27 11:30:00,63.58,63.65,63.57,63.65,46574.0,61.0807,61.1479,61.0711,61.1479,46574.0
2023-07-27 12:00:00,63.65,63.66,63.6,63.62,66542.0,61.1479,61.1575,61.0999,61.1191,66542.0
2023-07-27 12:30:00,63.62,63.69,63.62,63.68,44980.0,61.1191,61.1864,61.1191,61.1768,44980.0
2023-07-27 13:00:00,63.7,63.71,63.51,63.51,150872.0,61.196,61.2056,61.0134,61.0134,150872.0
2023-07-27 13:30:00,63.52,63.54,63.49,63.52,69304.0,61.023,61.0423,60.9942,61.023,69304.0
2023-07-27 14:00:00,63.52,63.53,63.39,63.42,105697.0,61.023,61.0327,60.8982,60.927,105697.0
2023-07-27 14:30:00,63.42,63.44,63.34,63.4,70139.0,60.927,60.9462,60.8501,60.9078,70139.0
2023-07-27 15:00:00,63.4,63.48,63.37,63.4,82172.0,60.9078,60.9846,60.8789,60.9078,82172.0
2023-07-27 15:30:00,63.4,63.44,63.28,63.36,847355.0,60.9078,60.9462,60.7925,60.8693,847355.0
2023-07-28 09:30:00,63.79,63.79,63.38,63.47,131764.0,61.2824,61.2824,60.8886,60.975,131764.0
2023-07-28 10:00:00,63.47,63.55,63.39,63.5,140335.0,60.975,61.0519,60.8982,61.0038,140335.0
2023-07-28 10:30:00,63.5,63.57,63.42,63.55,62921.0,61.0038,61.0711,60.927,61.0519,62921.0
2023-07-28 11:00:00,63.54,63.58,63.5,63.55,60020.0,61.0423,61.0807,61.0038,61.0519,60020.0
2023-07-28 11:30:00,63.56,63.58,63.4,63.44,57865.0,61.0615,61.0807,60.9078,60.9462,57865.0
2023-07-28 12:00:00,63.44,63.45,63.35,63.41,45682.0,60.9462,60.9558,60.8597,60.9174,45682.0
2023-07-28 12:30:00,63.42,63.48,63.41,63.43,18153.0,60.927,60.9846,60.9174,60.9366,18153.0
2023-07-28 13:00:00,63.43,63.43,63.29,63.29,18925.0,60.9366,60.9366,60.8021,60.8021,18925.0
2023-07-28 13:30:00,63.28,63.31,63.19,63.29,46256.0,60.7925,60.8213,60.706,60.8021,46256.0
2023-07-28 14:00:00,63.29,63.39,63.29,63.39,118616.0,60.8021,60.8982,60.8021,60.8982,118616.0
2023-07-28 14:30:00,63.39,63.43,63.35,63.4,37091.0,60.8982,60.9366,60.8597,60.9078,37091.0
2023-07-28 15:00:00,63.41,63.44,63.39,63.41,133897.0,60.9174,60.9462,60.8982,60.9174,133897.0
2023-07-28 15:30:00,63.41,63.47,63.33,63.42,442773.0,60.9174,60.975,60.8405,60.927,442773.0
2023-07-31 09:30:00,63.53,63.53,63.33,63.39,157008.0,61.0327,61.0327,60.8405,60.8982,157008.0
2023-07-31 10:00:00,63.39,63.41,63.31,63.38,193962.0,60.8982,60.9174,60.8213,60.8886,193962.0
2023-07-31 10:30:00,63.38,63.39,63.28,63.34,65902.0,60.8886,60.8982,60.7925,60.8501,65902.0
2023-07-31 11:00:00,63.35,63.37,63.21,63.23,71385.0,60.8597,60.8789,60.7252,60.7444,71385.0
2023-07-31 11:30:00,63.22,63.22,63.16,63.18,80413.0,60.7348,60.7348,60.6772,60.6964,80413.0
2023-07-31 12:00:00,63.19,63.24,63.17,63.21,140145.0,60.706,60.7541,60.6868,60.7252,140145.0
2023-07-31 12:30:00,63.21,63.22,63.14,63.16,109455.0,60.7252,60.7348,60.658,60.6772,109455.0
2023-07-31 13:00:00,63.16,63.22,63.11,63.18,25864.0,60.6772,60.7348,60.6292,60.6964,25864.0
2023-07-31 13:30:00,63.18,63.21,63.18,63.2,72984.0,60.6964,60.7252,60.6964,60.7156,72984.0
2023-07-31 14:00:00,63.2,63.21,63.14,63.17,48652.0,60.7156,60.7252,60.658,60.6868,48652.0
2023-07-31 14:30:00,63.17,63.18,63.13,63.15,45675.0,60.6868,60.6964,60.6484,60.6676,45675.0
2023-07-31 15:00:00,63.15,63.17,63.1,63.15,92399.0,60.6676,60.6868,60.6196,60.6676,92399.0
2023-07-31 15:30:00,63.15,63.28,63.09,63.27,613691.0,60.6676,60.7925,60.61,60.7829,613691.0
2023-08-01 09:30:00,63.18,63.47,63.18,63.47,143617.0,60.6964,60.975,60.6964,60.975,143617.0
2023-08-01 10:00:00,63.46,63.49,63.23,63.24,87746.0,60.9654,60.9942,60.7444,60.7541,87746.0
2023-08-01 10:30:00,63.21,63.22,63.09,63.11,45384.0,60.7252,60.7348,60.61,60.6292,45384.0
2023-08-01 11:00:00,63.12,63.13,63.05,63.07,179478.0,60.6388,60.6484,60.5715,60.5907,179478.0
2023-08-01 11:30:00,63.07,63.08,63.0,63.08,95982.0,60.5907,60.6003,60.5235,60.6003,95982.0
2023-08-01 12:00:00,63.08,63.11,63.02,63.08,42958.0,60.6003,60.6292,60.5427,60.6003,42958.0
2023-08-01 12:30:00,63.07,63.12,63.05,63.1,51369.0,60.5907,60.6388,60.5715,60.6196,51369.0
2023-08-01 13:00:00,63.1,63.11,63.03,63.08,25608.0,60.6196,60.6292,60.5523,60.6003,25608.0
2023-08-01 13:30:00,63.09,63.11,63.06,63.08,66880.0,60.61,60.6292,60.5811,60.6003,66880.0
2023-08-01 14:00:00,63.08,63.16,63.08,63.11,37715.0,60.6003,60.6772,60.6003,60.6292,37715.0
2023-08-01 14:30:00,63.11,63.19,63.11,63.15,57138.0,60.6292,60.706,60.6292,60.6676,57138.0
2023-08-01 15:00:00,63.14,63.15,63.06,63.09,74867.0,60.658,60.6676,60.5811,60.61,74867.0
2023-08-01 15:30:00,63.08,63.11,62.99,63.05,302515.0,60.6003,60.6292,60.5139,60.5715,302515.0
2023-08-02 09:30:00,62.93,63.21,62.92,63.18,242945.0,60.4562,60.7252,60.4466,60.6964,242945.0
2023-08-02 10:00:00,63.17,63.21,63.03,63.07,73298.0,60.6868,60.7252,60.5523,60.5907,73298.0
2023-08-02 10:30:00,63.07,63.16,63.05,63.11,42133.0,60.5907,60.6772,60.5715,60.6292,42133.0
2023-08-02 11:00:00,63.1,63.23,63.05,63.23,64999.0,60.6196,60.7444,60.5715,60.7444,64999.0
2023-08-02 11:30:00,63.22,63.33,63.21,63.29,51208.0,60.7348,60.8405,60.7252,60.8021,51208.0
2023-08-02 12:00:00,63.3,63.48,63.3,63.45,67014.0,60.8117,60.9846,60.8117,60.9558,67014.0
2023-08-02 12:30:00,63.44,63.46,63.32,63.32,46297.0,60.9462,60.9654,60.8309,60.8309,46297.0
2023-08-02 13:00:00,63.33,63.34,63.23,63.3,24902.0,60.8405,60.8501,60.7444,60.8117,24902.0
2023-08-02 13:30:00,63.31,63.33,63.21,63.23,61308.0,60.8213,60.8405,60.7252,60.7444,61308.0
2023-08-02 14:00:00,63.22,63.23,63.12,63.14,32748.0,60.7348,60.7444,60.6388,60.658,32748.0
2023-08-02 14:30:00,63.14,63.16,63.09,63.1,55778.0,60.658,60.6772,60.61,60.6196,55778.0
2023-08-02 15:00:00,63.11,63.15,63.08,63.08,78683.0,60.6292,60.6676,60.6003,60.6003,78683.0
2023-08-02 15:30:00,63.1,63.18,63.08,63.12,394349.0,60.6196,60.6964,60.6003,60.6388,394349.0
2023-08-03 09:30:00,63.02,63.06,62.65,62.71,197946.0,60.5427,60.5811,60.1872,60.2449,197946.0
2023-08-03 10:00:00,62.71,62.78,62.66,62.73,159679.0,60.2449,60.3121,60.1969,60.2641,159679.0
2023-08-03 10:30:00,62.72,62.72,62.58,62.59,125187.0,60.2545,60.2545,60.12,60.1296,125187.0
2023-08-03 11:00:00,62.58,62.63,62.56,62.57,88298.0,60.12,60.168,60.1008,60.1104,88298.0
2023-08-03 11:30:00,62.57,62.6,62.53,62.59,42901.0,60.1104,60.1392,60.072,60.1296,42901.0
2023-08-03 12:00:00,62.59,62.67,62.57,62.64,88348.0,60.1296,60.2065,60.1104,60.1776,88348.0
2023-08-03 12:30:00,62.64,62.74,62.63,62.72,27059.0,60.1776,60.2737,60.168,60.2545,27059.0
2023-08-03 13:00:00,62.72,62.73,62.66,62.67,84246.0,60.2545,60.2641,60.1969,60.2065,84246.0
2023-08-03 13:30:00,62.67,62.68,62.63,62.66,49804.0,60.2065,60.2161,60.168,60.1969,49804.0
2023-08-03 14:00:00,62.65,62.73,62.65,62.72,40356.0,60.1872,60.2641,60.1872,60.2545,40356.0
2023-08-03 14:30:00,62.72,62.73,62.64,62.7,55987.0,60.2545,60.2641,60.1776,60.2353,55987.0
2023-08-03 15:00:00,62.71,62.72,62.61,62.63,75485.0,60.2449,60.2545,60.1488,60.168,75485.0
2023-08-03 15:30:00,62.63,62.68,62.54,62.56,657384.0,60.168,60.2161,60.0816,60.1008,657384.0
2023-08-04 09:30:00,62.65,62.86,62.64,62.82,184907.0,60.1872,60.389,60.1776,60.3506,184907.0
2023-08-04 10:00:00,62.82,62.86,62.55,62.68,116311.0,60.3506,60.389,60.0912,60.2161,116311.0
2023-08-04 10:30:00,62.69,62.78,62.62,62.65,104204.0,60.2257,60.3121,60.1584,60.1872,104204.0
2023-08-04 11:00:00,62.66,62.67,62.58,62.63,81139.0,60.1969,60.2065,60.12,60.168,81139.0
2023-08-04 11:30:00,62.63,62.65,62.54,62.56,44372.0,60.168,60.1872,60.0816,60.1008,44372.0
2023-08-04 12:00:00,62.56,62.69,62.56,62.68,49792.0,60.1008,60.2257,60.1008,60.2161,49792.0
2023-08-04 12:30:00,62.68,62.75,62.63,62.73,50028.0,60.2161,60.2833,60.168,60.2641,50028.0
2023-08-04 13:00:00,62.74,62.74,62.6,62.62,51919.0,60.2737,60.2737,60.1392,60.1584,51919.0
2023-08-04 13:30:00,62.63,62.66,62.48,62.48,92058.0,60.168,60.1969,60.0239,60.0239,92058.0
2023-08-04 14:00:00,62.47,62.47,62.18,62.21,163803.0,60.0143,60.0143,59.7357,59.7645,163803.0
2023-08-04 14:30:00,62.2,62.2,62.07,62.1,87520.0,59.7549,59.7549,59.63,59.6589,87520.0
2023-08-04 15:00:00,62.11,62.13,62.04,62.1,64148.0,59.6685,59.6877,59.6012,59.6589,64148.0
2023-08-04 15:30:00,62.11,62.14,62.02,62.08,579975.0,59.6685,59.6973,59.582,59.6397,579975.0
2023-08-07 09:30:00,62.17,62.45,62.17,62.37,97242.0,59.7261,59.9951,59.7261,59.9183,97242.0
2023-08-07 10:00:00,62.39,62.5,62.31,62.47,87960.0,59.9375,60.0431,59.8606,60.0143,87960.0
2023-08-07 10:30:00,62.48,62.48,62.37,62.42,64769.0,60.0239,60.0239,59.9183,59.9663,64769.0
2023-08-07 11:00:00,62.43,62.58,62.42,62.54,73496.0,59.9759,60.12,59.9663,60.0816,73496.0
2023-08-07 11:30:00,62.55,62.57,62.5,62.51,122541.0,60.0912,60.1104,60.0431,60.0528,122541.0
2023-08-07 12:00:00,62.51,62.53,62.47,62.49,44357.0,60.0528,60.072,60.0143,60.0335,44357.0
2023-08-07 12:30:00,62.49,62.52,62.43,62.52,48434.0,60.0335,60.0624,59.9759,60.0624,48434.0
2023-08-07 13:00:00,62.52,62.57,62.52,62.57,66945.0,60.0624,60.1104,60.0624,60.1104,66945.0
2023-08-07 13:30:00,62.57,62.61,62.56,62.61,92665.0,60.1104,60.1488,60.1008,60.1488,92665.0
2023-08-07 14:00:00,62.61,62.64,62.55,62.55,79794.0,60.1488,60.1776,60.0912,60.0912,79794.0
2023-08-07 14:30:00,62.56,62.6,62.56,62.59,35387.0,60.1008,60.1392,60.1008,60.1296,35387.0
2023-08-07 15:00:00,62.59,62.63,62.48,62.49,89144.0,60.1296,60.168,60.0239,60.0335,89144.0
2023-08-07 15:30:00,62.48,62.57,62.47,62.55,566103.0,60.0239,60.1104,60.0143,60.0912,566103.0
2023-08-08 09:30:00,62.39,62.47,62.2,62.28,148521.0,59.9375,60.0143,59.7549,59.8318,148521.0
2023-08-08 10:00:00,62.28,62.3,62.03,62.03,82585.0,59.8318,59.851,59.5916,59.5916,82585.0
2023-08-08 10:30:00,62.03,62.07,61.96,62.03,90383.0,59.5916,59.63,59.5244,59.5916,90383.0
2023-08-08 11:00:00,62.03,62.12,62.01,62.03,68708.0,59.5916,59.6781,59.5724,59.5916,68708.0
2023-08-08 11:30:00,62.02,62.05,61.96,62.02,59537.0,59.582,59.6108,59.5244,59.582,59537.0
2023-08-08 12:00:00,62.03,62.07,61.97,62.06,77048.0,59.5916,59.63,59.534,59.6204,77048.0
2023-08-08 12:30:00,62.06,62.12,62.04,62.06,55725.0,59.6204,59.6781,59.6012,59.6204,55725.0
2023-08-08 13:00:00,62.07,62.11,62.03,62.05,58555.0,59.63,59.6685,59.5916,59.6108,58555.0
2023-08-08 13:30:00,62.05,62.11,62.04,62.09,38851.0,59.6108,59.6685,59.6012,59.6493,38851.0
2023-08-08 14:00:00,62.09,62.14,62.06,62.12,69763.0,59.6493,59.6973,59.6204,59.6781,69763.0
2023-08-08 14:30:00,62.11,62.19,62.11,62.17,97888.0,59.6685,59.7453,59.6685,59.7261,97888.0
2023-08-08 15:00:00,62.18,62.27,62.16,62.25,87578.0,59.7357,59.8222,59.7165,59.803,87578.0
2023-08-08 15:30:00,62.25,62.34,62.21,62.23,571507.0,59.803,59.8894,59.7645,59.7838,571507.0
2023-08-09 09:30:00,62.21,62.47,62.19,62.44,96706.0,59.7645,60.0143,59.7453,59.9855,96706.0
2023-08-09 10:00:00,62.47,62.5,62.38,62.48,23114.0,60.0143,60.0431,59.9279,60.0239,23114.0
2023-08-09 10:30:00,62.48,62.65,62.46,62.64,44676.0,60.0239,60.1872,60.0047,60.1776,44676.0
2023-08-09 11:00:00,62.65,62.67,62.45,62.45,51913.0,60.1872,60.2065,59.9951,59.9951,51913.0
2023-08-09 11:30:00,62.44,62.47,62.24,62.27,177361.0,59.9855,60.0143,59.7934,59.8222,177361.0
2023-08-09 12:00:00,62.27,62.36,62.24,62.32,59914.0,59.8222,59.9086,59.7934,59.8702,59914.0
2023-08-09 12:30:00,62.32,62.43,62.32,62.42,24328.0,59.8702,59.9759,59.8702,59.9663,24328.0
2023-08-09 13:00:00,62.38,62.51,62.37,62.5,19193.0,59.9279,60.0528,59.9183,60.0431,19193.0
2023-08-09 13:30:00,62.52,62.55,62.5,62.52,18712.0,60.0624,60.0912,60.0431,60.0624,18712.0
2023-08-09 14:00:00,62.51,62.58,62.5,62.57,32307.0,60.0528,60.12,60.0431,60.1104,32307.0
2023-08-09 14:30:00,62.57,62.61,62.55,62.57,46721.0,60.1104,60.1488,60.0912,60.1104,46721.0
2023-08-09 15:00:00,62.57,62.58,62.49,62.51,74587.0,60.1104,60.12,60.0335,60.0528,74587.0
2023-08-09 15:30:00,62.5,62.51,62.3,62.36,739314.0,60.0431,60.0528,59.851,59.9086,739314.0
2023-08-10 09:30:00,62.49,62.81,62.49,62.76,143779.0,60.0335,60.341,60.0335,60.2929,143779.0
2023-08-10 10:00:00,62.77,62.82,62.73,62.78,62121.0,60.3025,60.3506,60.2641,60.3121,62121.0
2023-08-10 10:30:00,62.79,62.82,62.64,62.69,82088.0,60.3217,60.3506,60.1776,60.2257,82088.0
2023-08-10 11:00:00,62.68,62.68,62.55,62.67,59747.0,60.2161,60.2161,60.0912,60.2065,59747.0
2023-08-10 11:30:00,62.66,62.7,62.49,62.55,47326.0,60.1969,60.2353,60.0335,60.0912,47326.0
2023-08-10 12:00:00,62.57,62.57,62.39,62.42,133175.0,60.1104,60.1104,59.9375,59.9663,133175.0
2023-08-10 12:30:00,62.43,62.51,62.35,62.38,150008.0,59.9759,60.0528,59.899,59.9279,150008.0
2023-08-10 13:00:00,62.38,62.42,62.31,62.32,39962.0,59.9279,59.9663,59.8606,59.8702,39962.0
2023-08-10 13:30:00,62.32,62.39,62.26,62.27,48170.0,59.8702,59.9375,59.8126,59.8222,48170.0
2023-08-10 14:00:00,62.27,62.45,62.25,62.41,71241.0,59.8222,59.9951,59.803,59.9567,71241.0
2023-08-10 14:30:00,62.4,62.48,62.36,62.47,47563.0,59.9471,60.0239,59.9086,60.0143,47563.0
2023-08-10 15:00:00,62.48,62.48,62.28,62.3,134248.0,60.0239,60.0239,59.8318,59.851,134248.0
2023-08-10 15:30:00,62.29,62.29,62.07,62.19,460602.0,59.8414,59.8414,59.63,59.7453,460602.0
2023-08-11 09:30:00,62.23,62.31,62.14,62.3,86918.0,59.7838,59.8606,59.6973,59.851,86918.0
2023-08-11 10:00:00,62.32,62.48,62.31,62.42,98680.0,59.8702,60.0239,59.8606,59.9663,98680.0
2023-08-11 10:30:00,62.42,62.46,62.35,62.36,53497.0,59.9663,60.0047,59.899,59.9086,53497.0
2023-08-11 11:00:00,62.34,62.35,62.27,62.32,184001.0,59.8894,59.899,59.8222,59.8702,184001.0
2023-08-11 11:30:00,62.32,62.45,62.32,62.45,97479.0,59.8702,59.9951,59.8702,59.9951,97479.0
2023-08-11 12:00:00,62.48,62.49,62.39,62.41,41652.0,60.0239,60.0335,59.9375,59.9567,41652.0
2023-08-11 12:30:00,62.41,62.41,62.35,62.36,48723.0,59.9567,59.9567,59.899,59.9086,48723.0
2023-08-11 13:00:00,62.37,62.47,62.37,62.45,35714.0,59.9183,60.0143,59.9183,59.9951,35714.0
2023-08-11 13:30:00,62.46,62.47,62.36,62.4,40608.0,60.0047,60.0143,59.9086,59.9471,40608.0
2023-08-11 14:00:00,62.41,62.48,62.39,62.47,20809.0,59.9567,60.0239,59.9375,60.0143,20809.0
2023-08-11 14:30:00,62.47,62.53,62.44,62.51,29507.0,60.0143,60.072,59.9855,60.0528,29507.0
2023-08-11 15:00:00,62.5,62.54,62.45,62.51,90681.0,60.0431,60.0816,59.9951,60.0528,90681.0
2023-08-11 15:30:00,62.5,62.55,62.43,62.51,186523.0,60.0431,60.0912,59.9759,60.0528,186523.0
2023-08-14 09:30:00,62.5,62.6,62.32,62.38,106207.0,60.0431,60.1392,59.8702,59.9279,106207.0
2023-08-14 10:00:00,62.37,62.44,62.36,62.42,87761.0,59.9183,59.9855,59.9086,59.9663,87761.0
2023-08-14 10:30:00,62.42,62.45,62.35,62.36,62396.0,59.9663,59.9951,59.899,59.9086,62396.0
2023-08-14 11:00:00,62.37,62.37,62.31,62.34,327045.0,59.9183,59.9183,59.8606,59.8894,327045.0
2023-08-14 11:30:00,62.33,62.41,62.31,62.37,32017.0,59.8798,59.9567,59.8606,59.9183,32017.0
2023-08-14 12:00:00,62.38,62.41,62.32,62.35,86066.0,59.9279,59.9567,59.8702,59.899,86066.0
2023-08-14 12:30:00,62.35,62.39,62.31,62.38,191975.0,59.899,59.9375,59.8606,59.9279,191975.0
2023-08-14 13:00:00,62.38,62.39,62.32,62.34,61397.0,59.9279,59.9375,59.8702,59.8894,61397.0
2023-08-14 13:30:00,62.35,62.36,62.26,62.27,23482.0,59.899,59.9086,59.8126,59.8222,23482.0
2023-08-14 14:00:00,62.29,62.29,62.22,62.25,35186.0,59.8414,59.8414,59.7742,59.803,35186.0
2023-08-14 14:30:00,62.25,62.28,62.23,62.26,39434.0,59.803,59.8318,59.7838,59.8126,39434.0
2023-08-14 15:00:00,62.27,62.29,62.21,62.25,67699.0,59.8222,59.8414,59.7645,59.803,67699.0
2023-08-14 15:30:00,62.24,62.33,62.23,62.31,248625.0,59.7934,59.8798,59.7838,59.8606,248625.0
2023-08-15 09:30:00,62.12,62.12,61.89,61.98,88546.0,59.6781,59.6781,59.4571,59.5436,88546.0
2023-08-15 10:00:00,61.98,62.0,61.84,61.87,89434.0,59.5436,59.5628,59.4091,59.4379,89434.0
2023-08-15 10:30:00,61.88,61.92,61.85,61.86,46181.0,59.4475,59.4859,59.4187,59.4283,46181.0
2023-08-15 11:00:00,61.86,61.93,61.84,61.88,44347.0,59.4283,59.4956,59.4091,59.4475,44347.0
2023-08-15 11:30:00,61.88,61.93,61.85,61.86,31795.0,59.4475,59.4956,59.4187,59.4283,31795.0
2023-08-15 12:00:00,61.86,61.87,61.77,61.8,29766.0,59.4283,59.4379,59.3418,59.3707,29766.0
2023-08-15 12:30:00,61.81,61.81,61.73,61.78,33594.0,59.3803,59.3803,59.3034,59.3514,33594.0
2023-08-15 13:00:00,61.76,61.78,61.73,61.78,58056.0,59.3322,59.3514,59.3034,59.3514,58056.0
2023-08-15 13:30:00,61.77,61.77,61.7,61.72,96766.0,59.3418,59.3418,59.2746,59.2938,96766.0
2023-08-15 14:00:00,61.73,61.74,61.67,61.71,68627.0,59.3034,59.313,59.2458,59.2842,68627.0
2023-08-15 14:30:00,61.71,61.79,61.7,61.76,103514.0,59.2842,59.3611,59.2746,59.3322,103514.0
2023-08-15 15:00:00,61.76,61.8,61.68,61.69,121397.0,59.3322,59.3707,59.2554,59.265,121397.0
2023-08-15 15:30:00,61.68,61.71,61.58,61.6,796451.0,59.2554,59.2842,59.1593,59.1785,796451.0
2023-08-16 09:30:00,61.69,61.83,61.66,61.77,132909.0,59.265,59.3995,59.2362,59.3418,132909.0
2023-08-16 10:00:00,61.75,61.77,61.68,61.73,48045.0,59.3226,59.3418,59.2554,59.3034,48045.0
2023-08-16 10:30:00,61.73,61.85,61.69,61.84,24158.0,59.3034,59.4187,59.265,59.4091,24158.0
2023-08-16 11:00:00,61.84,61.87,61.8,61.84,23795.0,59.4091,59.4379,59.3707,59.4091,23795.0
2023-08-16 11:30:00,61.85,61.87,61.77,61.8,138319.0,59.4187,59.4379,59.3418,59.3707,138319.0
2023-08-16 12:00:00,61.8,61.82,61.77,61.79,19131.0,59.3707,59.3899,59.3418,59.3611,19131.0
2023-08-16 12:30:00,61.79,61.81,61.73,61.74,23323.0,59.3611,59.3803,59.3034,59.313,23323.0
2023-08-16 13:00:00,61.73,61.74,61.63,61.63,25382.0,59.3034,59.313,59.2073,59.2073,25382.0
2023-08-16 13:30:00,61.6,61.76,61.59,61.75,41009.0,59.1785,59.3322,59.1689,59.3226,41009.0
2023-08-16 14:00:00,61.74,61.78,61.65,61.76,89874.0,59.313,59.3514,59.2266,59.3322,89874.0
2023-08-16 14:30:00,61.77,61.81,61.69,61.72,50266.0,59.3418,59.3803,59.265,59.2938,50266.0
2023-08-16 15:00:00,61.71,61.71,61.52,61.54,73080.0,59.2842,59.2842,59.1017,59.1209,73080.0
2023-08-16 15:30:00,61.54,61.6,61.5,61.53,841928.0,59.1209,59.1785,59.0825,59.1113,841928.0
2023-08-17 09:30:00,61.49,61.59,61.43,61.57,167282.0,59.0728,59.1689,59.0152,59.1497,167282.0
2023-08-17 10:00:00,61.55,61.64,61.48,61.61,221717.0,59.1305,59.217,59.0632,59.1881,221717.0
2023-08-17 10:30:00,61.61,61.64,61.55,61.56,85432.0,59.1881,59.217,59.1305,59.1401,85432.0
2023-08-17 11:00:00,61.56,61.57,61.42,61.45,89700.0,59.1401,59.1497,59.0056,59.0344,89700.0
2023-08-17 11:30:00,61.45,61.47,61.39,61.43,79424.0,59.0344,59.0536,58.9768,59.0152,79424.0
2023-08-17 12:00:00,61.44,61.54,61.41,61.5,66582.0,59.0248,59.1209,58.996,59.0825,66582.0
2023-08-17 12:30:00,61.51,61.51,61.41,61.46,28174.0,59.0921,59.0921,58.996,59.044,28174.0
2023-08-17 13:00:00,61.45,61.45,61.31,61.33,29911.0,59.0344,59.0344,58.8999,58.9191,29911.0
2023-08-17 13:30:00,61.33,61.36,61.28,61.3,57230.0,58.9191,58.948,58.8711,58.8903,57230.0
2023-08-17 14:00:00,61.3,61.32,61.26,61.3,41111.0,58.8903,58.9095,58.8519,58.8903,41111.0
2023-08-17 14:30:00,61.3,61.31,61.17,61.18,130839.0,58.8903,58.8999,58.7654,58.775,130839.0
2023-08-17 15:00:00,61.18,61.2,61.07,61.16,176373.0,58.775,58.7942,58.6694,58.7558,176373.0
2023-08-17 15:30:00,61.17,61.2,61.05,61.05,1022964.0,58.7654,58.7942,58.6501,58.6501,1022964.0
2023-08-18 09:30:00,60.96,61.26,60.95,61.25,169338.0,58.5637,58.8519,58.5541,58.8423,169338.0
2023-08-18 10:00:00,61.26,61.31,61.2,61.23,81436.0,58.8519,58.8999,58.7942,58.8231,81436.0
2023-08-18 10:30:00,61.23,61.36,61.21,61.33,54305.0,58.8231,58.948,58.8039,58.9191,54305.0
2023-08-18 11:00:00,61.34,61.41,61.32,61.37,121849.0,58.9287,58.996,58.9095,58.9576,121849.0
2023-08-18 11:30:00,61.37,61.42,61.31,61.37,63395.0,58.9576,59.0056,58.8999,58.9576,63395.0
2023-08-18 12:00:00,61.38,61.39,61.31,61.32,98630.0,58.9672,58.9768,58.8999,58.9095,98630.0
2023-08-18 12:30:00,61.31,61.34,61.26,61.28,75587.0,58.8999,58.9287,58.8519,58.8711,75587.0
2023-08-18 13:00:00,61.28,61.28,61.17,61.21,41159.0,58.8711,58.8711,58.7654,58.8039,41159.0
2023-08-18 13:30:00,61.21,61.28,61.2,61.27,45831.0,58.8039,58.8711,58.7942,58.8615,45831.0
2023-08-18 14:00:00,61.27,61.28,61.22,61.25,202859.0,58.8615,58.8711,58.8135,58.8423,202859.0
2023-08-18 14:30:00,61.25,61.29,61.22,61.23,159973.0,58.8423,58.8807,58.8135,58.8231,159973.0
2023-08-18 15:00:00,61.22,61.24,61.16,61.23,110920.0,58.8135,58.8327,58.7558,58.8231,110920.0
2023-08-18 15:30:00,61.22,61.38,61.2,61.26,888592.0,58.8135,58.9672,58.7942,58.8519,888592.0
2023-08-21 09:30:00,61.09,61.15,60.87,60.96,135294.0,58.8149,58.8726,58.6031,58.6897,135294.0
2023-08-21 10:00:00,60.98,60.98,60.79,60.81,66761.0,58.709,58.709,58.526,58.5453,66761.0
2023-08-21 10:30:00,60.8,60.82,60.77,60.81,80963.0,58.5357,58.5549,58.5068,58.5453,80963.0
2023-08-21 11:00:00,60.81,60.85,60.75,60.77,132989.0,58.5453,58.5838,58.4875,58.5068,132989.0
2023-08-21 11:30:00,60.77,60.8,60.63,60.67,40295.0,58.5068,58.5357,58.372,58.4105,40295.0
2023-08-21 12:00:00,60.65,60.77,60.65,60.76,421833.0,58.3913,58.5068,58.3913,58.4972,421833.0
2023-08-21 12:30:00,60.77,60.78,60.72,60.77,48859.0,58.5068,58.5164,58.4587,58.5068,48859.0
2023-08-21 13:00:00,60.76,60.82,60.75,60.8,43117.0,58.4972,58.5549,58.4875,58.5357,43117.0
2023-08-21 13:30:00,60.8,60.84,60.79,60.82,40663.0,58.5357,58.5742,58.526,58.5549,40663.0
2023-08-21 14:00:00,60.82,60.88,60.8,60.85,42363.0,58.5549,58.6127,58.5357,58.5838,42363.0
2023-08-21 14:30:00,60.85,60.93,60.84,60.92,38686.0,58.5838,58.6608,58.5742,58.6512,38686.0
2023-08-21 15:00:00,60.93,60.99,60.93,60.97,62000.0,58.6608,58.7186,58.6608,58.6993,62000.0
2023-08-21 15:30:00,60.98,61.07,60.91,60.93,602687.0,58.709,58.7956,58.6416,58.6608,602687.0
2023-08-22 09:30:00,60.95,61.0,60.77,60.8,215083.0,58.6801,58.7282,58.5068,58.5357,215083.0
2023-08-22 10:00:00,60.79,60.83,60.76,60.8,48758.0,58.526,58.5646,58.4972,58.5357,48758.0
2023-08-22 10:30:00,60.79,60.83,60.73,60.74,56472.0,58.526,58.5646,58.4683,58.4779,56472.0
2023-08-22 11:00:00,60.74,60.79,60.7,60.76,99130.0,58.4779,58.526,58.4394,58.4972,99130.0
2023-08-22 11:30:00,60.77,60.79,60.72,60.76,78925.0,58.5068,58.526,58.4587,58.4972,78925.0
2023-08-22 12:00:00,60.74,60.83,60.74,60.82,81769.0,58.4779,58.5646,58.4779,58.5549,81769.0
2023-08-22 12:30:00,60.82,60.88,60.79,60.83,87056.0,58.5549,58.6127,58.526,58.5646,87056.0
2023-08-22 13:00:00,60.82,60.82,60.75,60.8,72839.0,58.5549,58.5549,58.4875,58.5357,72839.0
2023-08-22 13:30:00,60.8,60.81,60.77,60.79,56121.0,58.5357,58.5453,58.5068,58.526,56121.0
2023-08-22 14:00:00,60.8,60.83,60.77,60.83,80562.0,58.5357,58.5646,58.5068,58.5646,80562.0
2023-08-22 14:30:00,60.83,60.87,60.79,60.83,81335.0,58.5646,58.6031,58.526,58.5646,81335.0
2023-08-22 15:00:00,60.82,60.92,60.82,60.86,86168.0,58.5549,58.6512,58.5549,58.5934,86168.0
2023-08-22 15:30:00,60.85,60.85,60.73,60.77,338713.0,58.5838,58.5838,58.4683,58.5068,338713.0
2023-08-23 09:30:00,61.0,61.09,60.97,60.97,234112.0,58.7282,58.8149,58.6993,58.6993,234112.0
2023-08-23 10:00:00,60.98,61.05,60.89,60.91,86764.0,58.709,58.7764,58.6223,58.6416,86764.0
2023-08-23 10:30:00,60.92,60.93,60.86,60.91,104707.0,58.6512,58.6608,58.5934,58.6416,104707.0
2023-08-23 11:00:00,60.91,60.93,60.85,60.91,109270.0,58.6416,58.6608,58.5838,58.6416,109270.0
2023-08-23 11:30:00,60.91,60.94,60.84,60.91,73566.0,58.6416,58.6705,58.5742,58.6416,73566.0
2023-08-23 12:00:00,60.9,60.95,60.89,60.93,80163.0,58.632,58.6801,58.6223,58.6608,80163.0
2023-08-23 12:30:00,60.93,61.01,60.93,60.98,26712.0,58.6608,58.7379,58.6608,58.709,26712.0
2023-08-23 13:00:00,60.99,61.08,60.98,61.05,50304.0,58.7186,58.8052,58.709,58.7764,50304.0
2023-08-23 13:30:00,61.06,61.09,61.04,61.06,61399.0,58.786,58.8149,58.7667,58.786,61399.0
2023-08-23 14:00:00,61.06,61.07,61.0,61.04,22246.0,58.786,58.7956,58.7282,58.7667,22246.0
2023-08-23 14:30:00,61.04,61.04,60.99,61.0,37365.0,58.7667,58.7667,58.7186,58.7282,37365.0
2023-08-23 15:00:00,61.0,61.04,60.97,61.04,107254.0,58.7282,58.7667,58.6993,58.7667,107254.0
2023-08-23 15:30:00,61.04,61.1,60.99,61.1,651680.0,58.7667,58.8245,58.7186,58.8245,651680.0
2023-08-24 09:30:00,60.97,61.59,60.97,61.56,82534.0,58.6993,59.2963,58.6993,59.2674,82534.0
2023-08-24 10:00:00,61.56,61.59,61.36,61.41,204029.0,59.2674,59.2963,59.0748,59.123,204029.0
2023-08-24 10:30:00,61.39,61.39,61.22,61.24,83788.0,59.1037,59.1037,58.94,58.9593,83788.0
2023-08-24 11:00:00,61.23,61.24,61.17,61.23,118872.0,58.9497,58.9593,58.8919,58.9497,118872.0
2023-08-24 11:30:00,61.24,61.24,61.12,61.12,145390.0,58.9593,58.9593,58.8438,58.8438,145390.0
2023-08-24 12:00:00,61.12,61.17,61.0,61.0,30187.0,58.8438,58.8919,58.7282,58.7282,30187.0
2023-08-24 12:30:00,61.0,61.04,60.97,60.97,29033.0,58.7282,58.7667,58.6993,58.6993,29033.0
2023-08-24 13:00:00,60.97,60.99,60.9,60.9,27853.0,58.6993,58.7186,58.632,58.632,27853.0
2023-08-24 13:30:00,60.9,60.97,60.9,60.92,15657.0,58.632,58.6993,58.632,58.6512,15657.0
2023-08-24 14:00:00,60.94,60.95,60.88,60.88,20350.0,58.6705,58.6801,58.6127,58.6127,20350.0
2023-08-24 14:30:00,60.88,60.95,60.84,60.94,73545.0,58.6127,58.6801,58.5742,58.6705,73545.0
2023-08-24 15:00:00,60.93,61.02,60.92,61.01,75129.0,58.6608,58.7475,58.6512,58.7379,75129.0
2023-08-24 15:30:00,61.01,61.04,60.78,60.78,274049.0,58.7379,58.7667,58.5164,58.5164,274049.0
2023-08-25 09:30:00,61.07,61.18,60.92,61.0,273028.0,58.7956,58.9015,58.6512,58.7282,273028.0
2023-08-25 10:00:00,61.0,61.12,60.85,60.88,278747.0,58.7282,58.8438,58.5838,58.6127,278747.0
2023-08-25 10:30:00,60.87,60.96,60.81,60.95,115026.0,58.6031,58.6897,58.5453,58.6801,115026.0
2023-08-25 11:00:00,60.96,61.25,60.91,61.25,197679.0,58.6897,58.9689,58.6416,58.9689,197679.0
2023-08-25 11:30:00,61.25,61.3,61.16,61.16,145057.0,58.9689,59.0171,58.8823,58.8823,145057.0
2023-08-25 12:00:00,61.16,61.29,61.16,61.28,70746.0,58.8823,59.0074,58.8823,58.9978,70746.0
2023-08-25 12:30:00,61.28,61.32,61.18,61.23,37295.0,58.9978,59.0363,58.9015,58.9497,37295.0
2023-08-25 13:00:00,61.23,61.26,61.15,61.18,34675.0,58.9497,58.9785,58.8726,58.9015,34675.0
2023-08-25 13:30:00,61.18,61.22,61.12,61.22,34031.0,58.9015,58.94,58.8438,58.94,34031.0
2023-08-25 14:00:00,61.22,61.3,61.19,61.3,59269.0,58.94,59.0171,58.9112,59.0171,59269.0
2023-08-25 14:30:00,61.3,61.36,61.28,61.36,55872.0,59.0171,59.0748,58.9978,59.0748,55872.0
2023-08-25 15:00:00,61.36,61.41,61.31,61.33,53357.0,59.0748,59.123,59.0267,59.0459,53357.0
2023-08-25 15:30:00,61.34,61.36,61.18,61.21,564146.0,59.0556,59.0748,58.9015,58.9304,564146.0
2023-08-28 09:30:00,61.35,61.6,61.35,61.56,137578.0,59.0652,59.3059,59.0652,59.2674,137578.0
2023-08-28 10:00:00,61.57,61.57,61.47,61.5,81182.0,59.277,59.277,59.1807,59.2096,81182.0
2023-08-28 10:30:00,61.5,61.51,61.4,61.43,76945.0,59.2096,59.2192,59.1133,59.1422,76945.0
2023-08-28 11:00:00,61.42,61.42,61.31,61.33,87051.0,59.1326,59.1326,59.0267,59.0459,87051.0
2023-08-28 11:30:00,61.34,61.37,61.3,61.35,80918.0,59.0556,59.0844,59.0171,59.0652,80918.0
2023-08-28 12:00:00,61.36,61.37,61.3,61.32,89151.0,59.0748,59.0844,59.0171,59.0363,89151.0
2023-08-28 12:30:00,61.33,61.38,61.29,61.38,19462.0,59.0459,59.0941,59.0074,59.0941,19462.0
2023-08-28 13:00:00,61.39,61.43,61.36,61.37,30598.0,59.1037,59.1422,59.0748,59.0844,30598.0
2023-08-28 13:30:00,61.38,61.39,61.26,61.26,74131.0,59.0941,59.1037,58.9785,58.9785,74131.0
2023-08-28 14:00:00,61.27,61.28,61.24,61.26,40442.0,58.9882,58.9978,58.9593,58.9785,40442.0
2023-08-28 14:30:00,61.26,61.33,61.25,61.32,50495.0,58.9785,59.0459,58.9689,59.0363,50495.0
2023-08-28 15:00:00,61.33,61.37,61.31,61.34,91116.0,59.0459,59.0844,59.0267,59.0556,91116.0
2023-08-28 15:30:00,61.34,61.49,61.33,61.42,929256.0,59.0556,59.2,59.0459,59.1326,929256.0
2023-08-29 09:30:00,61.48,61.57,61.44,61.5,86317.0,59.1904,59.277,59.1518,59.2096,86317.0
2023-08-29 10:00:00,61.51,61.59,61.47,61.53,111337.0,59.2192,59.2963,59.1807,59.2385,111337.0
2023-08-29 10:30:00,61.54,61.56,61.24,61.29,115544.0,59.2481,59.2674,58.9593,59.0074,115544.0
2023-08-29 11:00:00,61.28,61.37,61.24,61.35,64395.0,58.9978,59.0844,58.9593,59.0652,64395.0
2023-08-29 11:30:00,61.37,61.47,61.37,61.43,51150.0,59.0844,59.1807,59.0844,59.1422,51150.0
2023-08-29 12:00:00,61.43,61.58,61.43,61.57,90432.0,59.1422,59.2866,59.1422,59.277,90432.0
2023-08-29 12:30:00,61.57,61.57,61.49,61.53,51657.0,59.277,59.277,59.2,59.2385,51657.0
2023-08-29 13:00:00,61.55,61.58,61.53,61.55,53904.0,59.2577,59.2866,59.2385,59.2577,53904.0
2023-08-29 13:30:00,61.55,61.62,61.51,61.54,87261.0,59.2577,59.3251,59.2192,59.2481,87261.0
2023-08-29 14:00:00,61.55,61.56,61.48,61.52,153568.0,59.2577,59.2674,59.1904,59.2289,153568.0
2023-08-29 14:30:00,61.51,61.6,61.51,61.55,117881.0,59.2192,59.3059,59.2192,59.2577,117881.0
2023-08-29 15:00:00,61.55,61.64,61.52,61.62,79153.0,59.2577,59.3444,59.2289,59.3251,79153.0
2023-08-29 15:30:00,61.62,61.7,61.6,61.69,748396.0,59.3251,59.4022,59.3059,59.3925,748396.0
2023-08-30 09:30:00,61.67,61.95,61.67,61.91,89164.0,59.3733,59.6428,59.3733,59.6043,89164.0
2023-08-30 10:00:00,61.91,61.94,61.71,61.72,107900.0,59.6043,59.6332,59.4118,59.4214,107900.0
2023-08-30 10:30:00,61.71,61.74,61.65,61.71,38058.0,59.4118,59.4407,59.354,59.4118,38058.0
2023-08-30 11:00:00,61.71,61.73,61.64,61.73,23212.0,59.4118,59.431,59.3444,59.431,23212.0
2023-08-30 11:30:00,61.73,61.78,61.71,61.75,18527.0,59.431,59.4792,59.4118,59.4503,18527.0
2023-08-30 12:00:00,61.76,61.76,61.69,61.73,30185.0,59.4599,59.4599,59.3925,59.431,30185.0
2023-08-30 12:30:00,61.73,61.75,61.71,61.75,34110.0,59.431,59.4503,59.4118,59.4503,34110.0
2023-08-30 13:00:00,61.75,61.77,61.68,61.68,42269.0,59.4503,59.4696,59.3829,59.3829,42269.0
2023-08-30 13:30:00,61.68,61.69,61.61,61.63,68062.0,59.3829,59.3925,59.3155,59.3348,68062.0
2023-08-30 14:00:00,61.65,61.66,61.58,61.59,45242.0,59.354,59.3636,59.2866,59.2963,45242.0
2023-08-30 14:30:00,61.58,61.64,61.57,61.62,21123.0,59.2866,59.3444,59.277,59.3251,21123.0
2023-08-30 15:00:00,61.63,61.68,61.61,61.67,39383.0,59.3348,59.3829,59.3155,59.3733,39383.0
2023-08-30 15:30:00,61.67,61.69,61.61,61.67,190368.0,59.3733,59.3925,59.3155,59.3733,190368.0
2023-08-31 09:30:00,61.74,61.79,61.62,61.71,124030.0,59.4407,59.4888,59.3251,59.4118,124030.0
2023-08-31 10:00:00,61.7,61.7,61.58,61.62,37530.0,59.4022,59.4022,59.2866,59.3251,37530.0
2023-08-31 10:30:00,61.62,61.62,61.51,61.55,27943.0,59.3251,59.3251,59.2192,59.2577,27943.0
2023-08-31 11:00:00,61.55,61.61,61.52,61.6,26664.0,59.2577,59.3155,59.2289,59.3059,26664.0
2023-08-31 11:30:00,61.6,61.62,61.55,61.58,68347.0,59.3059,59.3251,59.2577,59.2866,68347.0
2023-08-31 12:00:00,61.57,61.6,61.55,61.58,33679.0,59.277,59.3059,59.2577,59.2866,33679.0
2023-08-31 12:30:00,61.57,61.58,61.52,61.54,23904.0,59.277,59.2866,59.2289,59.2481,23904.0
2023-08-31 13:00:00,61.54,61.57,61.51,61.55,125682.0,59.2481,59.277,59.2192,59.2577,125682.0
2023-08-31 13:30:00,61.56,61.59,61.54,61.56,70605.0,59.2674,59.2963,59.2481,59.2674,70605.0
2023-08-31 14:00:00,61.55,61.58,61.54,61.54,54665.0,59.2577,59.2866,59.2481,59.2481,54665.0
2023-08-31 14:30:00,61.55,61.56,61.35,61.36,55201.0,59.2577,59.2674,59.0652,59.0748,55201.0
2023-08-31 15:00:00,61.35,61.41,61.34,61.37,29632.0,59.0652,59.123,59.0556,59.0844,29632.0
2023-08-31 15:30:00,61.37,61.41,61.25,61.25,329660.0,59.0844,59.123,58.9689,58.9689,329660.0
2023-09-01 09:30:00,61.56,61.56,61.39,61.49,141996.0,59.2674,59.2674,59.1037,59.2,141996.0
2023-09-01 10:00:00,61.48,61.49,61.37,61.39,123605.0,59.1904,59.2,59.0844,59.1037,123605.0
2023-09-01 10:30:00,61.39,61.42,61.3,61.34,118909.0,59.1037,59.1326,59.0171,59.0556,118909.0
2023-09-01 11:00:00,61.33,61.36,61.17,61.18,34516.0,59.0459,59.0748,58.8919,58.9015,34516.0
2023-09-01 11:30:00,61.18,61.18,60.99,61.02,58351.0,58.9015,58.9015,58.7186,58.7475,58351.0
2023-09-01 12:00:00,61.02,61.02,60.94,60.94,63199.0,58.7475,58.7475,58.6705,58.6705,63199.0
2023-09-01 12:30:00,60.94,60.96,60.9,60.94,39660.0,58.6705,58.6897,58.632,58.6705,39660.0
2023-09-01 13:00:00,60.95,60.99,60.92,60.97,18818.0,58.6801,58.7186,58.6512,58.6993,18818.0
2023-09-01 13:30:00,60.98,61.01,60.97,61.0,17759.0,58.709,58.7379,58.6993,58.7282,17759.0
2023-09-01 14:00:00,61.0,61.01,60.97,60.99,85211.0,58.7282,58.7379,58.6993,58.7186,85211.0
2023-09-01 14:30:00,61.0,61.04,60.99,61.03,35209.0,58.7282,58.7667,58.7186,58.7571,35209.0
2023-09-01 15:00:00,61.04,61.08,61.02,61.08,198532.0,58.7667,58.8052,58.7475,58.8052,198532.0
2023-09-01 15:30:00,61.08,61.13,61.04,61.09,390044.0,58.8052,58.8534,58.7667,58.8149,390044.0
2023-09-05 09:30:00,61.0,61.03,60.7,60.83,93121.0,58.7282,58.7571,58.4394,58.5646,93121.0
2023-09-05 10:00:00,60.84,60.91,60.71,60.73,105694.0,58.5742,58.6416,58.449,58.4683,105694.0
2023-09-05 10:30:00,60.73,60.73,60.64,60.68,83355.0,58.4683,58.4683,58.3816,58.4201,83355.0
2023-09-05 11:00:00,60.68,60.72,60.56,60.58,41600.0,58.4201,58.4587,58.3046,58.3239,41600.0
2023-09-05 11:30:00,60.58,60.65,60.57,60.64,64419.0,58.3239,58.3913,58.3142,58.3816,64419.0
2023-09-05 12:00:00,60.64,60.67,60.6,60.6,63360.0,58.3816,58.4105,58.3431,58.3431,63360.0
2023-09-05 12:30:00,60.59,60.61,60.51,60.51,43552.0,58.3335,58.3528,58.2565,58.2565,43552.0
2023-09-05 13:00:00,60.51,60.51,60.44,60.45,30873.0,58.2565,58.2565,58.1891,58.1987,30873.0
2023-09-05 13:30:00,60.41,60.46,60.41,60.44,43572.0,58.1602,58.2083,58.1602,58.1891,43572.0
2023-09-05 14:00:00,60.44,60.48,60.41,60.48,20258.0,58.1891,58.2276,58.1602,58.2276,20258.0
2023-09-05 14:30:00,60.48,60.54,60.48,60.54,25975.0,58.2276,58.2854,58.2276,58.2854,25975.0
2023-09-05 15:00:00,60.55,60.55,60.49,60.52,37081.0,58.295,58.295,58.2372,58.2661,37081.0
2023-09-05 15:30:00,60.51,60.56,60.39,60.39,545377.0,58.2565,58.3046,58.1409,58.1409,545377.0
2023-09-06 09:30:00,60.36,60.38,60.12,60.26,92597.0,58.1121,58.1313,57.881,58.0158,92597.0
2023-09-06 10:00:00,60.26,60.42,60.21,60.28,52828.0,58.0158,58.1698,57.9677,58.035,52828.0
2023-09-06 10:30:00,60.29,60.31,60.23,60.3,38705.0,58.0447,58.0639,57.9869,58.0543,38705.0
2023-09-06 11:00:00,60.3,60.36,60.25,60.28,45426.0,58.0543,58.1121,58.0062,58.035,45426.0
2023-09-06 11:30:00,60.28,60.28,60.23,60.26,73505.0,58.035,58.035,57.9869,58.0158,73505.0
2023-09-06 12:00:00,60.26,60.28,60.23,60.26,85633.0,58.0158,58.035,57.9869,58.0158,85633.0
2023-09-06 12:30:00,60.25,60.28,60.14,60.15,24051.0,58.0062,58.035,57.9003,57.9099,24051.0
2023-09-06 13:00:00,60.16,60.2,60.1,60.18,63660.0,57.9195,57.958,57.8617,57.9388,63660.0
2023-09-06 13:30:00,60.17,60.25,60.15,60.24,46358.0,57.9291,58.0062,57.9099,57.9965,46358.0
2023-09-06 14:00:00,60.24,60.3,60.23,60.29,31382.0,57.9965,58.0543,57.9869,58.0447,31382.0
2023-09-06 14:30:00,60.28,60.31,60.26,60.27,38896.0,58.035,58.0639,58.0158,58.0254,38896.0
2023-09-06 15:00:00,60.28,60.29,60.19,60.27,27248.0,58.035,58.0447,57.9484,58.0254,27248.0
2023-09-06 15:30:00,60.27,60.3,60.2,60.23,344930.0,58.0254,58.0543,57.958,57.9869,344930.0
2023-09-07 09:30:00,60.38,60.68,60.38,60.62,129556.0,58.1313,58.4201,58.1313,58.3624,129556.0
2023-09-07 10:00:00,60.61,60.64,60.41,60.44,60630.0,58.3528,58.3816,58.1602,58.1891,60630.0
2023-09-07 10:30:00,60.44,60.64,60.44,60.64,35995.0,58.1891,58.3816,58.1891,58.3816,35995.0
2023-09-07 11:00:00,60.63,60.75,60.63,60.75,46074.0,58.372,58.4875,58.372,58.4875,46074.0
2023-09-07 11:30:00,60.74,60.82,60.73,60.82,55087.0,58.4779,58.5549,58.4683,58.5549,55087.0
2023-09-07 12:00:00,60.82,60.88,60.81,60.85,18641.0,58.5549,58.6127,58.5453,58.5838,18641.0
2023-09-07 12:30:00,60.86,60.86,60.77,60.77,18507.0,58.5934,58.5934,58.5068,58.5068,18507.0
2023-09-07 13:00:00,60.78,60.8,60.73,60.75,25233.0,58.5164,58.5357,58.4683,58.4875,25233.0
2023-09-07 13:30:00,60.76,60.77,60.69,60.69,25476.0,58.4972,58.5068,58.4298,58.4298,25476.0
2023-09-07 14:00:00,60.7,60.72,60.63,60.64,47459.0,58.4394,58.4587,58.372,58.3816,47459.0
2023-09-07 14:30:00,60.64,60.66,60.61,60.66,25728.0,58.3816,58.4009,58.3528,58.4009,25728.0
2023-09-07 15:00:00,60.66,60.67,60.58,60.64,47882.0,58.4009,58.4105,58.3239,58.3816,47882.0
2023-09-07 15:30:00,60.65,60.73,60.62,60.67,372782.0,58.3913,58.4683,58.3624,58.4105,372782.0
2023-09-08 09:30:00,60.69,60.83,60.62,60.83,79043.0,58.4298,58.5646,58.3624,58.5646,79043.0
2023-09-08 10:00:00,60.82,60.9,60.79,60.88,41235.0,58.5549,58.632,58.526,58.6127,41235.0
2023-09-08 10:30:00,60.88,60.92,60.85,60.89,50713.0,58.6127,58.6512,58.5838,58.6223,50713.0
2023-09-08 11:00:00,60.9,60.93,60.8,60.8,77650.0,58.632,58.6608,58.5357,58.5357,77650.0
2023-09-08 11:30:00,60.8,60.86,60.77,60.78,40859.0,58.5357,58.5934,58.5068,58.5164,40859.0
2023-09-08 12:00:00,60.8,60.85,60.78,60.83,33388.0,58.5357,58.5838,58.5164,58.5646,33388.0
2023-09-08 12:30:00,60.83,60.84,60.78,60.79,55929.0,58.5646,58.5742,58.5164,58.526,55929.0
2023-09-08 13:00:00,60.8,60.8,60.74,60.74,21026.0,58.5357,58.5357,58.4779,58.4779,21026.0
2023-09-08 13:30:00,60.74,60.76,60.73,60.75,24942.0,58.4779,58.4972,58.4683,58.4875,24942.0
2023-09-08 14:00:00,60.76,60.78,60.72,60.77,25039.0,58.4972,58.5164,58.4587,58.5068,25039.0
2023-09-08 14:30:00,60.76,60.77,60.72,60.76,33929.0,58.4972,58.5068,58.4587,58.4972,33929.0
2023-09-08 15:00:00,60.77,60.77,60.73,60.74,53398.0,58.5068,58.5068,58.4683,58.4779,53398.0
2023-09-08 15:30:00,60.74,60.84,60.73,60.84,308486.0,58.4779,58.5742,58.4683,58.5742,308486.0
2023-09-11 09:30:00,60.79,61.0,60.79,60.95,89649.0,58.526,58.7282,58.526,58.6801,89649.0
2023-09-11 10:00:00,60.94,61.07,60.91,61.06,26900.0,58.6705,58.7956,58.6416,58.786,26900.0
2023-09-11 10:30:00,61.07,61.09,60.95,60.95,35123.0,58.7956,58.8149,58.6801,58.6801,35123.0
2023-09-11 11:00:00,60.95,60.95,60.86,60.93,49459.0,58.6801,58.6801,58.5934,58.6608,49459.0
2023-09-11 11:30:00,60.93,61.03,60.92,61.02,37450.0,58.6608,58.7571,58.6512,58.7475,37450.0
2023-09-11 12:00:00,61.02,61.1,61.02,61.09,25208.0,58.7475,58.8245,58.7475,58.8149,25208.0
2023-09-11 12:30:00,61.08,61.13,61.06,61.12,18838.0,58.8052,58.8534,58.786,58.8438,18838.0
2023-09-11 13:00:00,61.12,61.12,61.07,61.09,24917.0,58.8438,58.8438,58.7956,58.8149,24917.0
2023-09-11 13:30:00,61.09,61.1,61.0,61.02,21283.0,58.8149,58.8245,58.7282,58.7475,21283.0
2023-09-11 14:00:00,61.01,61.03,60.99,61.02,28479.0,58.7379,58.7571,58.7186,58.7475,28479.0
2023-09-11 14:30:00,61.02,61.04,61.01,61.02,20986.0,58.7475,58.7667,58.7379,58.7475,20986.0
2023-09-11 15:00:00,61.02,61.04,60.99,61.01,67462.0,58.7475,58.7667,58.7186,58.7379,67462.0
2023-09-11 15:30:00,61.0,61.02,60.95,61.02,168320.0,58.7282,58.7475,58.6801,58.7475,168320.0
2023-09-12 09:30:00,60.92,61.07,60.76,60.85,70473.0,58.6512,58.7956,58.4972,58.5838,70473.0
2023-09-12 10:00:00,60.83,60.86,60.75,60.83,27216.0,58.5646,58.5934,58.4875,58.5646,27216.0
2023-09-12 10:30:00,60.83,60.92,60.83,60.88,32453.0,58.5646,58.6512,58.5646,58.6127,32453.0
2023-09-12 11:00:00,60.88,60.98,60.87,60.95,25162.0,58.6127,58.709,58.6031,58.6801,25162.0
2023-09-12 11:30:00,60.95,60.95,60.88,60.92,28517.0,58.6801,58.6801,58.6127,58.6512,28517.0
2023-09-12 12:00:00,60.94,60.97,60.91,60.95,21430.0,58.6705,58.6993,58.6416,58.6801,21430.0
2023-09-12 12:30:00,60.95,60.95,60.92,60.94,19651.0,58.6801,58.6801,58.6512,58.6705,19651.0
2023-09-12 13:00:00,60.95,61.05,60.95,61.02,54461.0,58.6801,58.7764,58.6801,58.7475,54461.0
2023-09-12 13:30:00,61.03,61.04,60.99,61.01,32860.0,58.7571,58.7667,58.7186,58.7379,32860.0
2023-09-12 14:00:00,61.0,61.01,60.97,60.97,16022.0,58.7282,58.7379,58.6993,58.6993,16022.0
2023-09-12 14:30:00,60.97,60.97,60.9,60.92,29645.0,58.6993,58.6993,58.632,58.6512,29645.0
2023-09-12 15:00:00,60.92,60.92,60.83,60.86,28861.0,58.6512,58.6512,58.5646,58.5934,28861.0
2023-09-12 15:30:00,60.86,60.96,60.84,60.93,156522.0,58.5934,58.6897,58.5742,58.6608,156522.0
2023-09-13 09:30:00,60.95,61.15,60.95,61.14,81063.0,58.6801,58.8726,58.6801,58.863,81063.0
2023-09-13 10:00:00,61.15,61.16,60.95,60.96,26552.0,58.8726,58.8823,58.6801,58.6897,26552.0
2023-09-13 10:30:00,60.97,61.04,60.97,61.03,18931.0,58.6993,58.7667,58.6993,58.7571,18931.0
2023-09-13 11:00:00,61.03,61.08,61.0,61.08,42367.0,58.7571,58.8052,58.7282,58.8052,42367.0
2023-09-13 11:30:00,61.08,61.13,61.06,61.13,23132.0,58.8052,58.8534,58.786,58.8534,23132.0
2023-09-13 12:00:00,61.14,61.17,61.11,61.14,19638.0,58.863,58.8919,58.8341,58.863,19638.0
2023-09-13 12:30:00,61.15,61.16,61.08,61.13,31330.0,58.8726,58.8823,58.8052,58.8534,31330.0
2023-09-13 13:00:00,61.13,61.17,61.11,61.16,15673.0,58.8534,58.8919,58.8341,58.8823,15673.0
2023-09-13 13:30:00,61.14,61.2,61.14,61.19,26312.0,58.863,58.9208,58.863,58.9112,26312.0
2023-09-13 14:00:00,61.2,61.25,61.19,61.23,86351.0,58.9208,58.9689,58.9112,58.9497,86351.0
2023-09-13 14:30:00,61.23,61.25,61.08,61.14,101659.0,58.9497,58.9689,58.8052,58.863,101659.0
2023-09-13 15:00:00,61.13,61.13,61.04,61.06,84907.0,58.8534,58.8534,58.7667,58.786,84907.0
2023-09-13 15:30:00,61.07,61.16,61.06,61.13,439709.0,58.7956,58.8823,58.786,58.8534,439709.0
2023-09-14 09:30:00,61.29,61.48,61.28,61.46,398782.0,59.0074,59.1904,58.9978,59.1711,398782.0
2023-09-14 10:00:00,61.47,61.49,61.38,61.42,26589.0,59.1807,59.2,59.0941,59.1326,26589.0
2023-09-14 10:30:00,61.43,61.43,61.33,61.36,43230.0,59.1422,59.1422,59.0459,59.0748,43230.0
2023-09-14 11:00:00,61.37,61.42,61.34,61.41,43904.0,59.0844,59.1326,59.0556,59.123,43904.0
2023-09-14 11:30:00,61.41,61.52,61.41,61.49,71975.0,59.123,59.2289,59.123,59.2,71975.0
2023-09-14 12:00:00,61.5,61.56,61.49,61.56,60200.0,59.2096,59.2674,59.2,59.2674,60200.0
2023-09-14 12:30:00,61.56,61.63,61.56,61.6,42341.0,59.2674,59.3348,59.2674,59.3059,42341.0
2023-09-14 13:00:00,61.6,61.63,61.58,61.59,55955.0,59.3059,59.3348,59.2866,59.2963,55955.0
2023-09-14 13:30:00,61.59,61.61,61.57,61.59,55221.0,59.2963,59.3155,59.277,59.2963,55221.0
2023-09-14 14:00:00,61.6,61.62,61.59,61.61,59137.0,59.3059,59.3251,59.2963,59.3155,59137.0
2023-09-14 14:30:00,61.6,61.65,61.6,61.64,67778.0,59.3059,59.354,59.3059,59.3444,67778.0
2023-09-14 15:00:00,61.63,61.67,61.61,61.65,96616.0,59.3348,59.3733,59.3155,59.354,96616.0
2023-09-14 15:30:00,61.65,61.7,61.62,61.68,1015965.0,59.354,59.4022,59.3251,59.3829,1015965.0
2023-09-15 09:30:00,61.54,61.78,61.49,61.64,169693.0,59.2481,59.4792,59.2,59.3444,169693.0
2023-09-15 10:00:00,61.65,61.73,61.58,61.59,38246.0,59.354,59.431,59.2866,59.2963,38246.0
2023-09-15 10:30:00,61.57,61.62,61.47,61.48,27049.0,59.277,59.3251,59.1807,59.1904,27049.0
2023-09-15 11:00:00,61.49,61.51,61.41,61.51,34723.0,59.2,59.2192,59.123,59.2192,34723.0
2023-09-15 11:30:00,61.51,61.55,61.47,61.53,41972.0,59.2192,59.2577,59.1807,59.2385,41972.0
2023-09-15 12:00:00,61.52,61.55,61.5,61.53,24170.0,59.2289,59.2577,59.2096,59.2385,24170.0
2023-09-15 12:30:00,61.53,61.55,61.48,61.48,21725.0,59.2385,59.2577,59.1904,59.1904,21725.0
2023-09-15 13:00:00,61.48,61.48,61.35,61.38,113190.0,59.1904,59.1904,59.0652,59.0941,113190.0
2023-09-15 13:30:00,61.39,61.49,61.36,61.45,49906.0,59.1037,59.2,59.0748,59.1615,49906.0
2023-09-15 14:00:00,61.45,61.46,61.37,61.4,188560.0,59.1615,59.1711,59.0844,59.1133,188560.0
2023-09-15 14:30:00,61.4,61.51,61.4,61.51,187594.0,59.1133,59.2192,59.1133,59.2192,187594.0
2023-09-15 15:00:00,61.51,61.51,61.39,61.4,66123.0,59.2192,59.2192,59.1037,59.1133,66123.0
2023-09-15 15:30:00,61.4,61.42,61.22,61.27,526694.0,59.1133,59.1326,58.94,58.9882,526694.0
2023-09-18 09:30:00,61.22,61.24,60.97,61.02,71447.0,59.0735,59.0928,58.8323,58.8806,71447.0
2023-09-18 10:00:00,61.02,61.11,60.97,61.1,25680.0,58.8806,58.9674,58.8323,58.9578,25680.0
2023-09-18 10:30:00,61.1,61.2,61.1,61.19,40600.0,58.9578,59.0543,58.9578,59.0446,40600.0
2023-09-18 11:00:00,61.18,61.19,61.1,61.19,18027.0,59.035,59.0446,58.9578,59.0446,18027.0
2023-09-18 11:30:00,61.2,61.27,61.19,61.24,105567.0,59.0543,59.1218,59.0446,59.0928,105567.0
2023-09-18 12:00:00,61.25,61.29,61.23,61.27,88537.0,59.1025,59.1411,59.0832,59.1218,88537.0
2023-09-18 12:30:00,61.28,61.34,61.28,61.33,27525.0,59.1314,59.1893,59.1314,59.1797,27525.0
2023-09-18 13:00:00,61.33,61.36,61.33,61.35,17268.0,59.1797,59.2086,59.1797,59.199,17268.0
2023-09-18 13:30:00,61.34,61.36,61.3,61.31,17142.0,59.1893,59.2086,59.1507,59.1604,17142.0
2023-09-18 14:00:00,61.3,61.31,61.23,61.23,20059.0,59.1507,59.1604,59.0832,59.0832,20059.0
2023-09-18 14:30:00,61.23,61.25,61.19,61.22,39707.0,59.0832,59.1025,59.0446,59.0735,39707.0
2023-09-18 15:00:00,61.22,61.22,61.17,61.19,36874.0,59.0735,59.0735,59.0253,59.0446,36874.0
2023-09-18 15:30:00,61.19,61.21,61.14,61.18,179573.0,59.0446,59.0639,58.9964,59.035,179573.0
2023-09-19 09:30:00,61.13,61.27,61.06,61.26,52834.0,58.9867,59.1218,58.9192,59.1121,52834.0
2023-09-19 10:00:00,61.25,61.25,61.04,61.15,28116.0,59.1025,59.1025,58.8999,59.006,28116.0
2023-09-19 10:30:00,61.15,61.17,61.09,61.13,36913.0,59.006,59.0253,58.9481,58.9867,36913.0
2023-09-19 11:00:00,61.13,61.14,61.1,61.13,29055.0,58.9867,58.9964,58.9578,58.9867,29055.0
2023-09-19 11:30:00,61.13,61.13,61.07,61.08,28058.0,58.9867,58.9867,58.9288,58.9385,28058.0
2023-09-19 12:00:00,61.07,61.09,61.01,61.05,53393.0,58.9288,58.9481,58.8709,58.9095,53393.0
2023-09-19 12:30:00,61.05,61.07,61.02,61.06,15863.0,58.9095,58.9288,58.8806,58.9192,15863.0
2023-09-19 13:00:00,61.05,61.09,61.01,61.07,70577.0,58.9095,58.9481,58.8709,58.9288,70577.0
2023-09-19 13:30:00,61.08,61.17,61.08,61.15,33081.0,58.9385,59.0253,58.9385,59.006,33081.0
2023-09-19 14:00:00,61.16,61.19,61.13,61.15,48041.0,59.0157,59.0446,58.9867,59.006,48041.0
2023-09-19 14:30:00,61.14,61.25,61.14,61.22,56927.0,58.9964,59.1025,58.9964,59.0735,56927.0
2023-09-19 15:00:00,61.2,61.21,61.14,61.18,112334.0,59.0543,59.0639,58.9964,59.035,112334.0
2023-09-19 15:30:00,61.18,61.22,61.12,61.14,113797.0,59.035,59.0735,58.9771,58.9964,113797.0
2023-09-20 09:30:00,61.32,61.41,61.18,61.26,107427.0,59.17,59.2569,59.035,59.1121,107427.0
2023-09-20 10:00:00,61.27,61.49,61.27,61.47,21433.0,59.1218,59.3341,59.1218,59.3148,21433.0
2023-09-20 10:30:00,61.48,61.55,61.47,61.55,51887.0,59.3244,59.392,59.3148,59.392,51887.0
2023-09-20 11:00:00,61.55,61.63,61.54,61.61,25074.0,59.392,59.4692,59.3823,59.4499,25074.0
2023-09-20 11:30:00,61.6,61.62,61.58,61.59,19747.0,59.4402,59.4595,59.4209,59.4306,19747.0
2023-09-20 12:00:00,61.59,61.65,61.58,61.64,38953.0,59.4306,59.4885,59.4209,59.4788,38953.0
2023-09-20 12:30:00,61.65,61.7,61.65,61.7,21826.0,59.4885,59.5367,59.4885,59.5367,21826.0
2023-09-20 13:00:00,61.69,61.71,61.68,61.68,36286.0,59.5271,59.5464,59.5174,59.5174,36286.0
2023-09-20 13:30:00,61.68,61.7,61.63,61.69,63080.0,59.5174,59.5367,59.4692,59.5271,63080.0
2023-09-20 14:00:00,61.67,61.68,61.47,61.51,102378.0,59.5078,59.5174,59.3148,59.3534,102378.0
2023-09-20 14:30:00,61.5,61.59,61.42,61.44,100384.0,59.3437,59.4306,59.2665,59.2858,100384.0
2023-09-20 15:00:00,61.44,61.47,61.38,61.43,62660.0,59.2858,59.3148,59.2279,59.2762,62660.0
2023-09-20 15:30:00,61.44,61.44,61.28,61.31,638892.0,59.2858,59.2858,59.1314,59.1604,638892.0
2023-09-21 09:30:00,61.19,61.24,60.85,61.05,222821.0,59.0446,59.0928,58.7165,58.9095,222821.0
2023-09-21 10:00:00,61.05,61.1,60.98,61.05,124865.0,58.9095,58.9578,58.842,58.9095,124865.0
2023-09-21 10:30:00,61.05,61.07,60.86,60.89,191552.0,58.9095,58.9288,58.7262,58.7551,191552.0
2023-09-21 11:00:00,60.91,60.96,60.9,60.93,57011.0,58.7744,58.8227,58.7648,58.7937,57011.0
2023-09-21 11:30:00,60.92,60.98,60.89,60.95,75543.0,58.7841,58.842,58.7551,58.813,75543.0
2023-09-21 12:00:00,60.95,60.96,60.91,60.93,129746.0,58.813,58.8227,58.7744,58.7937,129746.0
2023-09-21 12:30:00,60.94,60.95,60.91,60.91,23784.0,58.8034,58.813,58.7744,58.7744,23784.0
2023-09-21 13:00:00,60.9,60.95,60.85,60.94,59503.0,58.7648,58.813,58.7165,58.8034,59503.0
2023-09-21 13:30:00,60.94,60.96,60.91,60.93,28043.0,58.8034,58.8227,58.7744,58.7937,28043.0
2023-09-21 14:00:00,60.93,60.94,60.87,60.88,40385.0,58.7937,58.8034,58.7358,58.7455,40385.0
2023-09-21 14:30:00,60.88,60.9,60.85,60.86,67973.0,58.7455,58.7648,58.7165,58.7262,67973.0
2023-09-21 15:00:00,60.85,60.89,60.71,60.73,124661.0,58.7165,58.7551,58.5814,58.6007,124661.0
2023-09-21 15:30:00,60.72,60.73,60.55,60.55,1226877.0,58.5911,58.6007,58.427,58.427,1226877.0
2023-09-22 09:30:00,60.54,60.62,60.4,60.45,358900.0,58.4174,58.4946,58.2823,58.3305,358900.0
2023-09-22 10:00:00,60.46,60.6,60.46,60.59,75593.0,58.3402,58.4753,58.3402,58.4656,75593.0
2023-09-22 10:30:00,60.59,60.62,60.51,60.6,171272.0,58.4656,58.4946,58.3884,58.4753,171272.0
2023-09-22 11:00:00,60.59,60.67,60.54,60.67,150061.0,58.4656,58.5428,58.4174,58.5428,150061.0
2023-09-22 11:30:00,60.68,60.7,60.6,60.61,99733.0,58.5525,58.5718,58.4753,58.4849,99733.0
2023-09-22 12:00:00,60.6,60.61,60.55,60.59,84960.0,58.4753,58.4849,58.427,58.4656,84960.0
2023-09-22 12:30:00,60.6,60.68,60.59,60.66,99084.0,58.4753,58.5525,58.4656,58.5332,99084.0
2023-09-22 13:00:00,60.66,60.68,60.57,60.59,48913.0,58.5332,58.5525,58.4463,58.4656,48913.0
2023-09-22 13:30:00,60.59,60.59,60.47,60.58,64524.0,58.4656,58.4656,58.3498,58.456,64524.0
2023-09-22 14:00:00,60.58,60.59,60.51,60.53,77182.0,58.456,58.4656,58.3884,58.4077,77182.0
2023-09-22 14:30:00,60.52,60.54,60.43,60.5,55881.0,58.3981,58.4174,58.3112,58.3788,55881.0
2023-09-22 15:00:00,60.49,60.69,60.48,60.63,74420.0,58.3691,58.5621,58.3595,58.5042,74420.0
2023-09-22 15:30:00,60.63,60.64,60.31,60.34,349751.0,58.5042,58.5139,58.1955,58.2244,349751.0
2023-09-25 09:30:00,60.13,60.24,60.05,60.16,122119.0,58.0218,58.1279,57.9446,58.0507,122119.0
2023-09-25 10:00:00,60.16,60.19,60.06,60.09,49759.0,58.0507,58.0797,57.9542,57.9832,49759.0
2023-09-25 10:30:00,60.07,60.22,60.07,60.14,178706.0,57.9639,58.1086,57.9639,58.0314,178706.0
2023-09-25 11:00:00,60.14,60.24,60.03,60.21,328173.0,58.0314,58.1279,57.9253,58.099,328173.0
2023-09-25 11:30:00,60.21,60.23,60.15,60.21,39944.0,58.099,58.1183,58.0411,58.099,39944.0
2023-09-25 12:00:00,60.21,60.25,60.21,60.24,89667.0,58.099,58.1376,58.099,58.1279,89667.0
2023-09-25 12:30:00,60.24,60.25,60.14,60.16,23523.0,58.1279,58.1376,58.0314,58.0507,23523.0
2023-09-25 13:00:00,60.16,60.2,60.08,60.1,18214.0,58.0507,58.0893,57.9735,57.9928,18214.0
2023-09-25 13:30:00,60.1,60.18,60.07,60.18,36495.0,57.9928,58.07,57.9639,58.07,36495.0
2023-09-25 14:00:00,60.19,60.22,60.1,60.11,40165.0,58.0797,58.1086,57.9928,58.0025,40165.0
2023-09-25 14:30:00,60.11,60.18,60.1,60.14,145426.0,58.0025,58.07,57.9928,58.0314,145426.0
2023-09-25 15:00:00,60.13,60.21,60.03,60.16,83930.0,58.0218,58.099,57.9253,58.0507,83930.0
2023-09-25 15:30:00,60.15,60.26,60.14,60.23,532650.0,58.0411,58.1472,58.0314,58.1183,532650.0
2023-09-26 09:30:00,60.0,60.06,59.88,60.02,111641.0,57.8963,57.9542,57.7805,57.9156,111641.0
2023-09-26 10:00:00,60.02,60.03,59.76,59.81,124497.0,57.9156,57.9253,57.6647,57.713,124497.0
2023-09-26 10:30:00,59.82,59.82,59.73,59.82,156642.0,57.7226,57.7226,57.6358,57.7226,156642.0
2023-09-26 11:00:00,59.84,59.85,59.73,59.73,52417.0,57.7419,57.7516,57.6358,57.6358,52417.0
2023-09-26 11:30:00,59.73,59.78,59.65,59.77,81316.0,57.6358,57.684,57.5586,57.6744,81316.0
2023-09-26 12:00:00,59.77,59.82,59.74,59.77,96855.0,57.6744,57.7226,57.6454,57.6744,96855.0
2023-09-26 12:30:00,59.76,59.79,59.74,59.76,23024.0,57.6647,57.6937,57.6454,57.6647,23024.0
2023-09-26 13:00:00,59.76,59.81,59.72,59.74,81018.0,57.6647,57.713,57.6261,57.6454,81018.0
2023-09-26 13:30:00,59.73,59.74,59.61,59.67,70000.0,57.6358,57.6454,57.52,57.5779,70000.0
2023-09-26 14:00:00,59.67,59.67,59.59,59.6,101713.0,57.5779,57.5779,57.5007,57.5103,101713.0
2023-09-26 14:30:00,59.59,59.59,59.48,59.52,78707.0,57.5007,57.5007,57.3946,57.4332,78707.0
2023-09-26 15:00:00,59.51,59.58,59.41,59.44,87016.0,57.4235,57.491,57.327,57.356,87016.0
2023-09-26 15:30:00,59.44,59.53,59.4,59.42,1063890.0,57.356,57.4428,57.3174,57.3367,1063890.0
2023-09-27 09:30:00,59.54,59.55,59.3,59.33,127935.0,57.4525,57.4621,57.2209,57.2498,127935.0
2023-09-27 10:00:00,59.34,59.42,59.29,59.34,78893.0,57.2595,57.3367,57.2112,57.2595,78893.0
2023-09-27 10:30:00,59.33,59.35,59.17,59.18,48530.0,57.2498,57.2691,57.0954,57.1051,48530.0
2023-09-27 11:00:00,59.16,59.21,59.09,59.13,49415.0,57.0858,57.134,57.0182,57.0568,49415.0
2023-09-27 11:30:00,59.14,59.17,59.05,59.06,43353.0,57.0665,57.0954,56.9796,56.9893,43353.0
2023-09-27 12:00:00,59.06,59.08,58.91,59.0,67925.0,56.9893,57.0086,56.8445,56.9314,67925.0
2023-09-27 12:30:00,59.0,59.09,59.0,59.02,136769.0,56.9314,57.0182,56.9314,56.9507,136769.0
2023-09-27 13:00:00,59.03,59.05,58.8,58.81,74249.0,56.9603,56.9796,56.7384,56.748,74249.0
2023-09-27 13:30:00,58.8,58.86,58.76,58.86,38720.0,56.7384,56.7963,56.6998,56.7963,38720.0
2023-09-27 14:00:00,58.86,58.96,58.83,58.96,50654.0,56.7963,56.8928,56.7673,56.8928,50654.0
2023-09-27 14:30:00,58.96,59.16,58.96,59.1,59771.0,56.8928,57.0858,56.8928,57.0279,59771.0
2023-09-27 15:00:00,59.1,59.22,59.07,59.14,137977.0,57.0279,57.1437,56.9989,57.0665,137977.0
2023-09-27 15:30:00,59.13,59.13,58.92,59.04,712983.0,57.0568,57.0568,56.8542,56.97,712983.0
2023-09-28 09:30:00,59.13,59.3,59.02,59.2,212768.0,57.0568,57.2209,56.9507,57.1244,212768.0
2023-09-28 10:00:00,59.21,59.25,59.1,59.1,85827.0,57.134,57.1726,57.0279,57.0279,85827.0
2023-09-28 10:30:00,59.07,59.11,58.99,59.1,107282.0,56.9989,57.0375,56.9217,57.0279,107282.0
2023-09-28 11:00:00,59.1,59.13,59.0,59.05,89572.0,57.0279,57.0568,56.9314,56.9796,89572.0
2023-09-28 11:30:00,59.06,59.17,59.06,59.08,46224.0,56.9893,57.0954,56.9893,57.0086,46224.0
2023-09-28 12:00:00,59.08,59.15,59.01,59.14,86308.0,57.0086,57.0761,56.941,57.0665,86308.0
2023-09-28 12:30:00,59.14,59.2,59.08,59.1,139733.0,57.0665,57.1244,57.0086,57.0279,139733.0
2023-09-28 13:00:00,59.1,59.11,59.02,59.06,73459.0,57.0279,57.0375,56.9507,56.9893,73459.0
2023-09-28 13:30:00,59.05,59.09,58.98,59.06,58981.0,56.9796,57.0182,56.9121,56.9893,58981.0
2023-09-28 14:00:00,59.07,59.17,59.05,59.12,109091.0,56.9989,57.0954,56.9796,57.0472,109091.0
2023-09-28 14:30:00,59.13,59.13,59.01,59.08,151593.0,57.0568,57.0568,56.941,57.0086,151593.0
2023-09-28 15:00:00,59.08,59.2,59.05,59.19,218585.0,57.0086,57.1244,56.9796,57.1147,218585.0
2023-09-28 15:30:00,59.19,59.2,59.0,59.05,1050477.0,57.1147,57.1244,56.9314,56.9796,1050477.0
2023-09-29 09:30:00,59.29,59.35,59.02,59.07,276502.0,57.2112,57.2691,56.9507,56.9989,276502.0
2023-09-29 10:00:00,59.07,59.1,58.96,59.02,142075.0,56.9989,57.0279,56.8928,56.9507,142075.0
2023-09-29 10:30:00,59.03,59.18,59.01,59.14,218518.0,56.9603,57.1051,56.941,57.0665,218518.0
2023-09-29 11:00:00,59.15,59.2,59.04,59.1,186657.0,57.0761,57.1244,56.97,57.0279,186657.0
2023-09-29 11:30:00,59.09,59.11,58.9,58.92,125638.0,57.0182,57.0375,56.8349,56.8542,125638.0
2023-09-29 12:00:00,58.93,58.98,58.86,58.94,62681.0,56.8638,56.9121,56.7963,56.8735,62681.0
2023-09-29 12:30:00,58.95,58.98,58.79,58.84,55646.0,56.8831,56.9121,56.7287,56.777,55646.0
2023-09-29 13:00:00,58.84,58.84,58.67,58.78,63556.0,56.777,56.777,56.613,56.7191,63556.0
2023-09-29 13:30:00,58.78,58.82,58.65,58.65,48840.0,56.7191,56.7577,56.5937,56.5937,48840.0
2023-09-29 14:00:00,58.66,58.73,58.63,58.65,78886.0,56.6033,56.6709,56.5744,56.5937,78886.0
2023-09-29 14:30:00,58.65,58.88,58.62,58.87,113676.0,56.5937,56.8156,56.5647,56.8059,113676.0
2023-09-29 15:00:00,58.88,58.92,58.74,58.81,212217.0,56.8156,56.8542,56.6805,56.748,212217.0
2023-09-29 15:30:00,58.81,58.93,58.7,58.8,930017.0,56.748,56.8638,56.6419,56.7384,930017.0
2023-10-02 09:30:00,58.65,58.65,58.28,58.33,154275.0,56.5937,56.5937,56.2366,56.2849,154275.0
2023-10-02 10:00:00,58.33,58.36,58.2,58.21,165907.0,56.2849,56.3138,56.1594,56.1691,165907.0
2023-10-02 10:30:00,58.21,58.26,57.99,58.04,86030.0,56.1691,56.2173,55.9568,56.005,86030.0
2023-10-02 11:00:00,58.05,58.13,57.95,58.12,74897.0,56.0147,56.0919,55.9182,56.0822,74897.0
2023-10-02 11:30:00,58.13,58.16,57.82,57.88,97491.0,56.0919,56.1208,55.7928,55.8507,97491.0
2023-10-02 12:00:00,57.89,57.9,57.82,57.83,137463.0,55.8603,55.87,55.7928,55.8024,137463.0
2023-10-02 12:30:00,57.82,57.84,57.67,57.72,132816.0,55.7928,55.8121,55.648,55.6963,132816.0
2023-10-02 13:00:00,57.72,57.9,57.72,57.89,59205.0,55.6963,55.87,55.6963,55.8603,59205.0
2023-10-02 13:30:00,57.89,57.9,57.83,57.87,54649.0,55.8603,55.87,55.8024,55.841,54649.0
2023-10-02 14:00:00,57.88,58.04,57.8,57.8,52149.0,55.8507,56.005,55.7735,55.7735,52149.0
2023-10-02 14:30:00,57.8,57.9,57.77,57.85,136715.0,55.7735,55.87,55.7445,55.8217,136715.0
2023-10-02 15:00:00,57.85,57.99,57.79,57.93,121754.0,55.8217,55.9568,55.7638,55.8989,121754.0
2023-10-02 15:30:00,57.93,58.04,57.9,58.02,1608889.0,55.8989,56.005,55.87,55.9857,1608889.0
2023-10-03 09:30:00,57.78,58.02,57.75,57.93,181375.0,55.7542,55.9857,55.7252,55.8989,181375.0
2023-10-03 10:00:00,57.92,57.92,57.59,57.65,666415.0,55.8893,55.8893,55.5708,55.6287,666415.0
2023-10-03 10:30:00,57.64,57.72,57.56,57.71,86947.0,55.6191,55.6963,55.5419,55.6866,86947.0
2023-10-03 11:00:00,57.72,57.77,57.66,57.72,94529.0,55.6963,55.7445,55.6384,55.6963,94529.0
2023-10-03 11:30:00,57.71,57.71,57.57,57.64,126217.0,55.6866,55.6866,55.5515,55.6191,126217.0
2023-10-03 12:00:00,57.65,57.83,57.64,57.83,339892.0,55.6287,55.8024,55.6191,55.8024,339892.0
2023-10-03 12:30:00,57.83,57.85,57.7,57.79,145305.0,55.8024,55.8217,55.677,55.7638,145305.0
2023-10-03 13:00:00,57.79,57.94,57.79,57.93,106632.0,55.7638,55.9085,55.7638,55.8989,106632.0
2023-10-03 13:30:00,57.92,57.92,57.81,57.85,72118.0,55.8893,55.8893,55.7831,55.8217,72118.0
2023-10-03 14:00:00,57.86,57.88,57.74,57.8,149537.0,55.8314,55.8507,55.7156,55.7735,149537.0
2023-10-03 14:30:00,57.8,57.88,57.78,57.84,512533.0,55.7735,55.8507,55.7542,55.8121,512533.0
2023-10-03 15:00:00,57.82,57.91,57.8,57.89,134206.0,55.7928,55.8796,55.7735,55.8603,134206.0
2023-10-03 15:30:00,57.89,57.95,57.83,57.91,774106.0,55.8603,55.9182,55.8024,55.8796,774106.0
2023-10-04 09:30:00,57.96,58.13,57.82,57.96,105271.0,55.9278,56.0919,55.7928,55.9278,105271.0
2023-10-04 10:00:00,57.95,58.02,57.69,57.72,108237.0,55.9182,55.9857,55.6673,55.6963,108237.0
2023-10-04 10:30:00,57.71,57.79,57.57,57.63,64386.0,55.6866,55.7638,55.5515,55.6094,64386.0
2023-10-04 11:00:00,57.63,57.87,57.6,57.86,63355.0,55.6094,55.841,55.5805,55.8314,63355.0
2023-10-04 11:30:00,57.86,57.97,57.75,57.96,65850.0,55.8314,55.9375,55.7252,55.9278,65850.0
2023-10-04 12:00:00,57.96,58.08,57.93,58.07,57143.0,55.9278,56.0436,55.8989,56.034,57143.0
2023-10-04 12:30:00,58.07,58.11,57.99,58.01,85170.0,56.034,56.0726,55.9568,55.9761,85170.0
2023-10-04 13:00:00,58.01,58.05,57.96,57.97,78293.0,55.9761,56.0147,55.9278,55.9375,78293.0
2023-10-04 13:30:00,57.96,58.01,57.93,57.99,53960.0,55.9278,55.9761,55.8989,55.9568,53960.0
2023-10-04 14:00:00,57.99,58.05,57.93,58.01,92279.0,55.9568,56.0147,55.8989,55.9761,92279.0
2023-10-04 14:30:00,58.01,58.12,58.01,58.1,71351.0,55.9761,56.0822,55.9761,56.0629,71351.0
2023-10-04 15:00:00,58.11,58.27,58.09,58.22,112885.0,56.0726,56.227,56.0533,56.1787,112885.0
2023-10-04 15:30:00,58.23,58.34,58.19,58.29,509014.0,56.1884,56.2945,56.1498,56.2463,509014.0
2023-10-05 09:30:00,58.3,58.45,58.2,58.44,128898.0,56.2559,56.4007,56.1594,56.391,128898.0
2023-10-05 10:00:00,58.45,58.47,58.19,58.2,147884.0,56.4007,56.42,56.1498,56.1594,147884.0
2023-10-05 10:30:00,58.2,58.21,58.02,58.05,140915.0,56.1594,56.1691,55.9857,56.0147,140915.0
2023-10-05 11:00:00,58.04,58.14,57.97,58.06,163656.0,56.005,56.1015,55.9375,56.0243,163656.0
2023-10-05 11:30:00,58.06,58.09,57.97,58.02,151732.0,56.0243,56.0533,55.9375,55.9857,151732.0
2023-10-05 12:00:00,58.01,58.1,57.96,58.1,119856.0,55.9761,56.0629,55.9278,56.0629,119856.0
2023-10-05 12:30:00,58.1,58.11,57.94,57.97,149032.0,56.0629,56.0726,55.9085,55.9375,149032.0
2023-10-05 13:00:00,57.97,58.0,57.92,57.97,113266.0,55.9375,55.9664,55.8893,55.9375,113266.0
2023-10-05 13:30:00,57.98,58.12,57.93,58.11,188508.0,55.9471,56.0822,55.8989,56.0726,188508.0
2023-10-05 14:00:00,58.11,58.15,58.08,58.15,119979.0,56.0726,56.1112,56.0436,56.1112,119979.0
2023-10-05 14:30:00,58.15,58.25,58.15,58.19,176589.0,56.1112,56.2077,56.1112,56.1498,176589.0
2023-10-05 15:00:00,58.19,58.19,58.08,58.15,181400.0,56.1498,56.1498,56.0436,56.1112,181400.0
2023-10-05 15:30:00,58.15,58.16,57.98,58.01,420257.0,56.1112,56.1208,55.9471,55.9761,420257.0
2023-10-06 09:30:00,57.72,57.74,57.29,57.36,173399.0,55.6963,55.7156,55.2813,55.3489,173399.0
2023-10-06 10:00:00,57.35,57.36,57.17,57.36,337973.0,55.3392,55.3489,55.1655,55.3489,337973.0
2023-10-06 10:30:00,57.36,57.6,57.35,57.5,406933.0,55.3489,55.5805,55.3392,55.484,406933.0
2023-10-06 11:00:00,57.5,57.84,57.48,57.82,236638.0,55.484,55.8121,55.4647,55.7928,236638.0
2023-10-06 11:30:00,57.83,58.16,57.83,58.16,135301.0,55.8024,56.1208,55.8024,56.1208,135301.0
2023-10-06 12:00:00,58.17,58.19,57.98,58.04,201357.0,56.1305,56.1498,55.9471,56.005,201357.0
2023-10-06 12:30:00,58.04,58.09,57.98,58.04,73140.0,56.005,56.0533,55.9471,56.005,73140.0
2023-10-06 13:00:00,58.04,58.2,58.02,58.18,74224.0,56.005,56.1594,55.9857,56.1401,74224.0
2023-10-06 13:30:00,58.18,58.25,58.15,58.22,109696.0,56.1401,56.2077,56.1112,56.1787,109696.0
2023-10-06 14:00:00,58.22,58.32,58.18,58.31,72114.0,56.1787,56.2752,56.1401,56.2656,72114.0
2023-10-06 14:30:00,58.32,58.46,58.3,58.38,117058.0,56.2752,56.4103,56.2559,56.3331,117058.0
2023-10-06 15:00:00,58.38,58.4,58.3,58.37,164973.0,56.3331,56.3524,56.2559,56.3235,164973.0
2023-10-06 15:30:00,58.37,58.41,58.24,58.26,332459.0,56.3235,56.3621,56.198,56.2173,332459.0
2023-10-09 09:30:00,58.16,58.49,58.16,58.43,248160.0,56.1208,56.4393,56.1208,56.3814,248160.0
2023-10-09 10:00:00,58.41,58.46,58.28,58.3,81541.0,56.3621,56.4103,56.2366,56.2559,81541.0
2023-10-09 10:30:00,58.28,58.33,58.22,58.26,70114.0,56.2366,56.2849,56.1787,56.2173,70114.0
2023-10-09 11:00:00,58.26,58.43,58.23,58.41,35532.0,56.2173,56.3814,56.1884,56.3621,35532.0
2023-10-09 11:30:00,58.43,58.46,58.34,58.44,72987.0,56.3814,56.4103,56.2945,56.391,72987.0
2023-10-09 12:00:00,58.45,58.52,58.4,58.45,65401.0,56.4007,56.4682,56.3524,56.4007,65401.0
2023-10-09 12:30:00,58.45,58.47,58.31,58.35,51337.0,56.4007,56.42,56.2656,56.3042,51337.0
2023-10-09 13:00:00,58.36,58.47,58.34,58.46,48493.0,56.3138,56.42,56.2945,56.4103,48493.0
2023-10-09 13:30:00,58.47,58.74,58.47,58.74,52986.0,56.42,56.6805,56.42,56.6805,52986.0
2023-10-09 14:00:00,58.75,58.81,58.72,58.77,113729.0,56.6902,56.748,56.6612,56.7094,113729.0
2023-10-09 14:30:00,58.77,58.8,58.68,58.78,59484.0,56.7094,56.7384,56.6226,56.7191,59484.0
2023-10-09 15:00:00,58.77,58.79,58.7,58.72,275542.0,56.7094,56.7287,56.6419,56.6612,275542.0
2023-10-09 15:30:00,58.71,58.85,58.68,58.84,687043.0,56.6516,56.7866,56.6226,56.777,687043.0
2023-10-10 09:30:00,59.0,59.04,58.87,58.92,125243.0,56.9314,56.97,56.8059,56.8542,125243.0
2023-10-10 10:00:00,58.93,59.2,58.93,59.17,29537.0,56.8638,57.1244,56.8638,57.0954,29537.0
2023-10-10 10:30:00,59.17,59.19,59.05,59.08,55700.0,57.0954,57.1147,56.9796,57.0086,55700.0
2023-10-10 11:00:00,59.07,59.22,59.05,59.18,88375.0,56.9989,57.1437,56.9796,57.1051,88375.0
2023-10-10 11:30:00,59.18,59.25,59.18,59.24,24665.0,57.1051,57.1726,57.1051,57.163,24665.0
2023-10-10 12:00:00,59.24,59.3,59.22,59.28,325721.0,57.163,57.2209,57.1437,57.2016,325721.0
2023-10-10 12:30:00,59.29,59.31,59.25,59.3,149075.0,57.2112,57.2305,57.1726,57.2209,149075.0
2023-10-10 13:00:00,59.3,59.31,59.16,59.19,361780.0,57.2209,57.2305,57.0858,57.1147,361780.0
2023-10-10 13:30:00,59.19,59.21,59.11,59.2,157636.0,57.1147,57.134,57.0375,57.1244,157636.0
2023-10-10 14:00:00,59.2,59.22,59.06,59.13,198627.0,57.1244,57.1437,56.9893,57.0568,198627.0
2023-10-10 14:30:00,59.13,59.19,59.01,59.03,229216.0,57.0568,57.1147,56.941,56.9603,229216.0
2023-10-10 15:00:00,59.04,59.14,59.02,59.08,128001.0,56.97,57.0665,56.9507,57.0086,128001.0
2023-10-10 15:30:00,59.07,59.16,59.04,59.14,502432.0,56.9989,57.0858,56.97,57.0665,502432.0
2023-10-11 09:30:00,59.28,59.3,58.98,59.04,168330.0,57.2016,57.2209,56.9121,56.97,168330.0
2023-10-11 10:00:00,59.03,59.11,58.9,58.98,193586.0,56.9603,57.0375,56.8349,56.9121,193586.0
2023-10-11 10:30:00,58.99,59.04,58.9,58.93,144763.0,56.9217,56.97,56.8349,56.8638,144763.0
2023-10-11 11:00:00,58.93,58.97,58.75,58.84,172750.0,56.8638,56.9024,56.6902,56.777,172750.0
2023-10-11 11:30:00,58.87,58.95,58.86,58.89,73220.0,56.8059,56.8831,56.7963,56.8252,73220.0
2023-10-11 12:00:00,58.88,58.93,58.79,58.82,75730.0,56.8156,56.8638,56.7287,56.7577,75730.0
2023-10-11 12:30:00,58.81,58.91,58.81,58.86,60457.0,56.748,56.8445,56.748,56.7963,60457.0
2023-10-11 13:00:00,58.86,58.89,58.8,58.85,53719.0,56.7963,56.8252,56.7384,56.7866,53719.0
2023-10-11 13:30:00,58.86,58.86,58.78,58.83,33329.0,56.7963,56.7963,56.7191,56.7673,33329.0
2023-10-11 14:00:00,58.84,58.95,58.83,58.91,69275.0,56.777,56.8831,56.7673,56.8445,69275.0
2023-10-11 14:30:00,58.91,58.99,58.88,58.97,152904.0,56.8445,56.9217,56.8156,56.9024,152904.0
2023-10-11 15:00:00,58.97,59.05,58.97,59.02,272650.0,56.9024,56.9796,56.9024,56.9507,272650.0
2023-10-11 15:30:00,59.01,59.13,58.99,59.09,303075.0,56.941,57.0568,56.9217,57.0182,303075.0
2023-10-12 09:30:00,59.08,59.14,58.66,58.68,210759.0,57.0086,57.0665,56.6033,56.6226,210759.0
2023-10-12 10:00:00,58.67,58.68,58.49,58.55,112207.0,56.613,56.6226,56.4393,56.4972,112207.0
2023-10-12 10:30:00,58.54,58.57,58.33,58.48,215371.0,56.4875,56.5165,56.2849,56.4296,215371.0
2023-10-12 11:00:00,58.48,58.52,58.38,58.49,103209.0,56.4296,56.4682,56.3331,56.4393,103209.0
2023-10-12 11:30:00,58.48,58.55,58.42,58.54,56255.0,56.4296,56.4972,56.3717,56.4875,56255.0
2023-10-12 12:00:00,58.58,58.64,58.54,58.62,72879.0,56.5261,56.584,56.4875,56.5647,72879.0
2023-10-12 12:30:00,58.61,58.63,58.52,58.53,83349.0,56.5551,56.5744,56.4682,56.4779,83349.0
2023-10-12 13:00:00,58.52,58.52,58.23,58.23,105220.0,56.4682,56.4682,56.1884,56.1884,105220.0
2023-10-12 13:30:00,58.23,58.26,58.1,58.11,433488.0,56.1884,56.2173,56.0629,56.0726,433488.0
2023-10-12 14:00:00,58.11,58.19,58.06,58.19,308372.0,56.0726,56.1498,56.0243,56.1498,308372.0
2023-10-12 14:30:00,58.19,58.24,58.15,58.19,274144.0,56.1498,56.198,56.1112,56.1498,274144.0
2023-10-12 15:00:00,58.2,58.26,58.17,58.2,113119.0,56.1594,56.2173,56.1305,56.1594,113119.0
2023-10-12 15:30:00,58.21,58.35,58.2,58.3,541411.0,56.1691,56.3042,56.1594,56.2559,541411.0
2023-10-13 09:30:00,58.46,58.77,58.46,58.69,381253.0,56.4103,56.7094,56.4103,56.6323,381253.0
2023-10-13 10:00:00,58.68,58.7,58.59,58.67,71617.0,56.6226,56.6419,56.5358,56.613,71617.0
2023-10-13 10:30:00,58.66,58.69,58.43,58.43,59490.0,56.6033,56.6323,56.3814,56.3814,59490.0
2023-10-13 11:00:00,58.43,58.53,58.33,58.5,83830.0,56.3814,56.4779,56.2849,56.4489,83830.0
2023-10-13 11:30:00,58.5,58.55,58.4,58.42,126039.0,56.4489,56.4972,56.3524,56.3717,126039.0
2023-10-13 12:00:00,58.42,58.62,58.41,58.62,106404.0,56.3717,56.5647,56.3621,56.5647,106404.0
2023-10-13 12:30:00,58.61,58.67,58.46,58.52,183230.0,56.5551,56.613,56.4103,56.4682,183230.0
2023-10-13 13:00:00,58.52,58.57,58.46,58.47,121858.0,56.4682,56.5165,56.4103,56.42,121858.0
2023-10-13 13:30:00,58.45,58.69,58.41,58.65,135884.0,56.4007,56.6323,56.3621,56.5937,135884.0
2023-10-13 14:00:00,58.65,58.7,58.61,58.66,83008.0,56.5937,56.6419,56.5551,56.6033,83008.0
2023-10-13 14:30:00,58.66,58.69,58.5,58.61,108335.0,56.6033,56.6323,56.4489,56.5551,108335.0
2023-10-13 15:00:00,58.62,58.69,58.55,58.58,182803.0,56.5647,56.6323,56.4972,56.5261,182803.0
2023-10-13 15:30:00,58.59,58.75,58.51,58.75,746783.0,56.5358,56.6902,56.4586,56.6902,746783.0
2023-10-16 09:30:00,58.97,59.11,58.83,58.95,121680.0,56.9024,57.0375,56.7673,56.8831,121680.0
2023-10-16 10:00:00,58.94,59.1,58.9,59.09,61319.0,56.8735,57.0279,56.8349,57.0182,61319.0
2023-10-16 10:30:00,59.12,59.35,59.1,59.35,66210.0,57.0472,57.2691,57.0279,57.2691,66210.0
2023-10-16 11:00:00,59.35,59.41,59.3,59.31,59395.0,57.2691,57.327,57.2209,57.2305,59395.0
2023-10-16 11:30:00,59.31,59.31,59.16,59.28,49060.0,57.2305,57.2305,57.0858,57.2016,49060.0
2023-10-16 12:00:00,59.29,59.34,59.24,59.29,46491.0,57.2112,57.2595,57.163,57.2112,46491.0
2023-10-16 12:30:00,59.28,59.3,59.23,59.27,16772.0,57.2016,57.2209,57.1533,57.1919,16772.0
2023-10-16 13:00:00,59.29,59.34,59.14,59.29,69080.0,57.2112,57.2595,57.0665,57.2112,69080.0
2023-10-16 13:30:00,59.29,59.38,59.25,59.36,47255.0,57.2112,57.2981,57.1726,57.2788,47255.0
2023-10-16 14:00:00,59.37,59.38,59.22,59.22,66408.0,57.2884,57.2981,57.1437,57.1437,66408.0
2023-10-16 14:30:00,59.21,59.33,59.21,59.33,175157.0,57.134,57.2498,57.134,57.2498,175157.0
2023-10-16 15:00:00,59.33,59.35,59.3,59.33,89844.0,57.2498,57.2691,57.2209,57.2498,89844.0
2023-10-16 15:30:00,59.33,59.35,59.24,59.26,558453.0,57.2498,57.2691,57.163,57.1823,558453.0
2023-10-17 09:30:00,59.0,59.39,59.0,59.13,436825.0,56.9314,57.3077,56.9314,57.0568,436825.0
2023-10-17 10:00:00,59.13,59.41,59.11,59.27,496115.0,57.0568,57.327,57.0375,57.1919,496115.0
2023-10-17 10:30:00,59.29,59.32,59.15,59.2,71307.0,57.2112,57.2402,57.0761,57.1244,71307.0
2023-10-17 11:00:00,59.22,59.39,59.2,59.37,58533.0,57.1437,57.3077,57.1244,57.2884,58533.0
2023-10-17 11:30:00,59.36,59.57,59.35,59.51,219948.0,57.2788,57.4814,57.2691,57.4235,219948.0
2023-10-17 12:00:00,59.51,59.55,59.45,59.55,110389.0,57.4235,57.4621,57.3656,57.4621,110389.0
2023-10-17 12:30:00,59.54,59.54,59.37,59.37,46693.0,57.4525,57.4525,57.2884,57.2884,46693.0
2023-10-17 13:00:00,59.39,59.41,59.32,59.36,218059.0,57.3077,57.327,57.2402,57.2788,218059.0
2023-10-17 13:30:00,59.36,59.37,59.18,59.22,94531.0,57.2788,57.2884,57.1051,57.1437,94531.0
2023-10-17 14:00:00,59.21,59.24,59.16,59.18,77076.0,57.134,57.163,57.0858,57.1051,77076.0
2023-10-17 14:30:00,59.18,59.21,59.09,59.15,52365.0,57.1051,57.134,57.0182,57.0761,52365.0
2023-10-17 15:00:00,59.13,59.27,59.12,59.27,62405.0,57.0568,57.1919,57.0472,57.1919,62405.0
2023-10-17 15:30:00,59.27,59.36,59.19,59.36,217070.0,57.1919,57.2788,57.1147,57.2788,217070.0
2023-10-18 09:30:00,59.33,59.5,59.29,59.36,351765.0,57.2498,57.4139,57.2112,57.2788,351765.0
2023-10-18 10:00:00,59.36,59.55,59.34,59.34,131239.0,57.2788,57.4621,57.2595,57.2595,131239.0
2023-10-18 10:30:00,59.33,59.43,59.28,59.39,133686.0,57.2498,57.3463,57.2016,57.3077,133686.0
2023-10-18 11:00:00,59.39,59.43,59.25,59.3,116918.0,57.3077,57.3463,57.1726,57.2209,116918.0
2023-10-18 11:30:00,59.28,59.29,59.16,59.19,92587.0,57.2016,57.2112,57.0858,57.1147,92587.0
2023-10-18 12:00:00,59.17,59.29,59.09,59.14,420839.0,57.0954,57.2112,57.0182,57.0665,420839.0
2023-10-18 12:30:00,59.14,59.16,59.09,59.14,23869.0,57.0665,57.0858,57.0182,57.0665,23869.0
2023-10-18 13:00:00,59.14,59.39,59.11,59.29,82206.0,57.0665,57.3077,57.0375,57.2112,82206.0
2023-10-18 13:30:00,59.29,59.33,59.13,59.32,34357.0,57.2112,57.2498,57.0568,57.2402,34357.0
2023-10-18 14:00:00,59.33,59.43,59.28,59.29,81929.0,57.2498,57.3463,57.2016,57.2112,81929.0
2023-10-18 14:30:00,59.29,59.35,59.18,59.23,109262.0,57.2112,57.2691,57.1051,57.1533,109262.0
2023-10-18 15:00:00,59.22,59.23,59.12,59.16,189266.0,57.1437,57.1533,57.0472,57.0858,189266.0
2023-10-18 15:30:00,59.16,59.21,59.0,59.07,477916.0,57.0858,57.134,56.9314,56.9989,477916.0
2023-10-19 09:30:00,58.97,59.08,58.89,58.98,120839.0,56.9024,57.0086,56.8252,56.9121,120839.0
2023-10-19 10:00:00,58.97,58.98,58.66,58.68,122837.0,56.9024,56.9121,56.6033,56.6226,122837.0
2023-10-19 10:30:00,58.66,58.69,58.55,58.63,78309.0,56.6033,56.6323,56.4972,56.5744,78309.0
2023-10-19 11:00:00,58.62,58.82,58.61,58.8,77127.0,56.5647,56.7577,56.5551,56.7384,77127.0
2023-10-19 11:30:00,58.8,58.97,58.79,58.9,53662.0,56.7384,56.9024,56.7287,56.8349,53662.0
2023-10-19 12:00:00,58.89,59.19,58.76,58.78,242392.0,56.8252,57.1147,56.6998,56.7191,242392.0
2023-10-19 12:30:00,58.79,59.09,58.64,59.08,307051.0,56.7287,57.0182,56.584,57.0086,307051.0
2023-10-19 13:00:00,59.09,59.18,58.96,59.06,165284.0,57.0182,57.1051,56.8928,56.9893,165284.0
2023-10-19 13:30:00,59.08,59.11,58.83,58.86,76553.0,57.0086,57.0375,56.7673,56.7963,76553.0
2023-10-19 14:00:00,58.86,58.93,58.73,58.76,80128.0,56.7963,56.8638,56.6709,56.6998,80128.0
2023-10-19 14:30:00,58.75,58.75,58.57,58.62,117286.0,56.6902,56.6902,56.5165,56.5647,117286.0
2023-10-19 15:00:00,58.61,58.64,58.5,58.56,151842.0,56.5551,56.584,56.4489,56.5068,151842.0
2023-10-19 15:30:00,58.56,58.66,58.46,58.52,535854.0,56.5068,56.6033,56.4103,56.4682,535854.0
2023-10-20 09:30:00,58.51,58.76,58.51,58.55,205975.0,56.4586,56.6998,56.4586,56.4972,205975.0
2023-10-20 10:00:00,58.55,58.55,58.41,58.5,43201.0,56.4972,56.4972,56.3621,56.4489,43201.0
2023-10-20 10:30:00,58.47,58.68,58.46,58.68,71161.0,56.42,56.6226,56.4103,56.6226,71161.0
2023-10-20 11:00:00,58.69,58.75,58.62,58.64,121132.0,56.6323,56.6902,56.5647,56.584,121132.0
2023-10-20 11:30:00,58.63,58.68,58.54,58.65,154064.0,56.5744,56.6226,56.4875,56.5937,154064.0
2023-10-20 12:00:00,58.65,58.68,58.51,58.6,110981.0,56.5937,56.6226,56.4586,56.5454,110981.0
2023-10-20 12:30:00,58.62,58.66,58.56,58.59,57164.0,56.5647,56.6033,56.5068,56.5358,57164.0
2023-10-20 13:00:00,58.59,58.61,58.43,58.52,111686.0,56.5358,56.5551,56.3814,56.4682,111686.0
2023-10-20 13:30:00,58.53,58.57,58.47,58.57,110785.0,56.4779,56.5165,56.42,56.5165,110785.0
2023-10-20 14:00:00,58.57,58.59,58.4,58.43,137976.0,56.5165,56.5358,56.3524,56.3814,137976.0
2023-10-20 14:30:00,58.41,58.54,58.39,58.41,82323.0,56.3621,56.4875,56.3428,56.3621,82323.0
2023-10-20 15:00:00,58.41,58.46,58.29,58.39,156190.0,56.3621,56.4103,56.2463,56.3428,156190.0
2023-10-20 15:30:00,58.39,58.41,58.13,58.16,579707.0,56.3428,56.3621,56.0919,56.1208,579707.0
2023-10-23 09:30:00,57.84,58.04,57.69,58.04,196314.0,55.9522,56.1457,55.8071,56.1457,196314.0
2023-10-23 10:00:00,58.04,58.05,57.9,57.9,69510.0,56.1457,56.1554,56.0103,56.0103,69510.0
2023-10-23 10:30:00,57.89,58.03,57.83,57.93,102087.0,56.0006,56.136,55.9426,56.0393,102087.0
2023-10-23 11:00:00,57.94,58.04,57.9,58.0,84619.0,56.049,56.1457,56.0103,56.107,84619.0
2023-10-23 11:30:00,58.02,58.08,57.93,58.03,56442.0,56.1264,56.1844,56.0393,56.136,56442.0
2023-10-23 12:00:00,58.04,58.04,57.89,58.0,42614.0,56.1457,56.1457,56.0006,56.107,42614.0
2023-10-23 12:30:00,57.99,58.13,57.99,58.13,48865.0,56.0973,56.2328,56.0973,56.2328,48865.0
2023-10-23 13:00:00,58.14,58.15,57.93,57.96,84787.0,56.2424,56.2521,56.0393,56.0683,84787.0
2023-10-23 13:30:00,57.96,58.05,57.93,57.95,168768.0,56.0683,56.1554,56.0393,56.0586,168768.0
2023-10-23 14:00:00,57.94,57.95,57.8,57.88,141274.0,56.049,56.0586,55.9135,55.9909,141274.0
2023-10-23 14:30:00,57.89,58.04,57.88,57.97,108683.0,56.0006,56.1457,55.9909,56.078,108683.0
2023-10-23 15:00:00,57.97,57.98,57.71,57.72,201896.0,56.078,56.0877,55.8265,55.8362,201896.0
2023-10-23 15:30:00,57.72,57.79,57.63,57.67,614785.0,55.8362,55.9039,55.7491,55.7878,614785.0
2023-10-24 09:30:00,57.87,58.23,57.87,58.14,271549.0,55.9813,56.3295,55.9813,56.2424,271549.0
2023-10-24 10:00:00,58.14,58.19,58.0,58.18,76861.0,56.2424,56.2908,56.107,56.2811,76861.0
2023-10-24 10:30:00,58.2,58.25,58.13,58.19,68503.0,56.3005,56.3489,56.2328,56.2908,68503.0
2023-10-24 11:00:00,58.19,58.21,58.09,58.14,70775.0,56.2908,56.3102,56.1941,56.2424,70775.0
2023-10-24 11:30:00,58.14,58.19,58.06,58.14,58395.0,56.2424,56.2908,56.1651,56.2424,58395.0
2023-10-24 12:00:00,58.14,58.17,58.0,58.01,61351.0,56.2424,56.2715,56.107,56.1167,61351.0
2023-10-24 12:30:00,58.01,58.06,57.95,58.0,180376.0,56.1167,56.1651,56.0586,56.107,180376.0
2023-10-24 13:00:00,58.0,58.06,57.96,58.04,100744.0,56.107,56.1651,56.0683,56.1457,100744.0
2023-10-24 13:30:00,58.04,58.09,58.0,58.02,514550.0,56.1457,56.1941,56.107,56.1264,514550.0
2023-10-24 14:00:00,58.03,58.13,58.0,58.13,63224.0,56.136,56.2328,56.107,56.2328,63224.0
2023-10-24 14:30:00,58.13,58.26,58.13,58.24,61469.0,56.2328,56.3585,56.2328,56.3392,61469.0
2023-10-24 15:00:00,58.24,58.29,58.21,58.28,110927.0,56.3392,56.3876,56.3102,56.3779,110927.0
2023-10-24 15:30:00,58.28,58.28,58.18,58.19,515613.0,56.3779,56.3779,56.2811,56.2908,515613.0
2023-10-25 09:30:00,58.07,58.28,58.07,58.16,224961.0,56.1747,56.3779,56.1747,56.2618,224961.0
2023-10-25 10:00:00,58.15,58.15,57.98,58.09,61956.0,56.2521,56.2521,56.0877,56.1941,61956.0
2023-10-25 10:30:00,58.1,58.46,58.08,58.41,611682.0,56.2038,56.552,56.1844,56.5036,611682.0
2023-10-25 11:00:00,58.42,58.62,58.41,58.6,241873.0,56.5133,56.7068,56.5036,56.6874,241873.0
2023-10-25 11:30:00,58.6,58.6,58.47,58.51,194535.0,56.6874,56.6874,56.5617,56.6004,194535.0
2023-10-25 12:00:00,58.49,58.49,58.36,58.37,80239.0,56.581,56.581,56.4553,56.4649,80239.0
2023-10-25 12:30:00,58.37,58.45,58.3,58.33,66546.0,56.4649,56.5423,56.3972,56.4262,66546.0
2023-10-25 13:00:00,58.33,58.38,58.28,58.32,132149.0,56.4262,56.4746,56.3779,56.4166,132149.0
2023-10-25 13:30:00,58.31,58.34,58.25,58.34,95739.0,56.4069,56.4359,56.3489,56.4359,95739.0
2023-10-25 14:00:00,58.34,58.39,58.29,58.32,50230.0,56.4359,56.4843,56.3876,56.4166,50230.0
2023-10-25 14:30:00,58.32,58.39,58.29,58.34,33831.0,56.4166,56.4843,56.3876,56.4359,33831.0
2023-10-25 15:00:00,58.34,58.4,58.29,58.35,138560.0,56.4359,56.494,56.3876,56.4456,138560.0
2023-10-25 15:30:00,58.35,58.45,58.33,58.36,411801.0,56.4456,56.5423,56.4262,56.4553,411801.0
2023-10-26 09:30:00,58.43,58.81,58.36,58.71,662049.0,56.523,56.8906,56.4553,56.7938,662049.0
2023-10-26 10:00:00,58.7,58.75,58.57,58.64,190787.0,56.7842,56.8325,56.6584,56.7261,190787.0
2023-10-26 10:30:00,58.64,58.66,58.49,58.57,508746.0,56.7261,56.7455,56.581,56.6584,508746.0
2023-10-26 11:00:00,58.57,58.6,58.44,58.56,141062.0,56.6584,56.6874,56.5327,56.6487,141062.0
2023-10-26 11:30:00,58.57,58.6,58.48,58.51,317177.0,56.6584,56.6874,56.5714,56.6004,317177.0
2023-10-26 12:00:00,58.5,58.5,58.39,58.49,135992.0,56.5907,56.5907,56.4843,56.581,135992.0
2023-10-26 12:30:00,58.48,58.51,58.38,58.39,213956.0,56.5714,56.6004,56.4746,56.4843,213956.0
2023-10-26 13:00:00,58.38,58.46,58.34,58.38,271575.0,56.4746,56.552,56.4359,56.4746,271575.0
2023-10-26 13:30:00,58.38,58.46,58.32,58.46,176615.0,56.4746,56.552,56.4166,56.552,176615.0
2023-10-26 14:00:00,58.44,58.49,58.4,58.42,248316.0,56.5327,56.581,56.494,56.5133,248316.0
2023-10-26 14:30:00,58.42,58.53,58.41,58.52,184136.0,56.5133,56.6197,56.5036,56.61,184136.0
2023-10-26 15:00:00,58.52,58.58,58.35,58.36,235103.0,56.61,56.6681,56.4456,56.4553,235103.0
2023-10-26 15:30:00,58.35,58.38,58.25,58.29,543654.0,56.4456,56.4746,56.3489,56.3876,543654.0
2023-10-27 09:30:00,58.22,58.22,57.96,58.07,301842.0,56.3198,56.3198,56.0683,56.1747,301842.0
2023-10-27 10:00:00,58.06,58.08,57.94,57.98,100972.0,56.1651,56.1844,56.049,56.0877,100972.0
2023-10-27 10:30:00,57.98,58.1,57.95,58.1,224144.0,56.0877,56.2038,56.0586,56.2038,224144.0
2023-10-27 11:00:00,58.1,58.11,57.85,57.85,158472.0,56.2038,56.2134,55.9619,55.9619,158472.0
2023-10-27 11:30:00,57.86,57.86,57.71,57.79,150878.0,55.9716,55.9716,55.8265,55.9039,150878.0
2023-10-27 12:00:00,57.78,57.78,57.65,57.68,70416.0,55.8942,55.8942,55.7684,55.7975,70416.0
2023-10-27 12:30:00,57.69,57.75,57.59,57.61,65254.0,55.8071,55.8652,55.7104,55.7297,65254.0
2023-10-27 13:00:00,57.61,57.64,57.46,57.51,98365.0,55.7297,55.7588,55.5846,55.633,98365.0
2023-10-27 13:30:00,57.52,57.55,57.43,57.51,84015.0,55.6427,55.6717,55.5556,55.633,84015.0
2023-10-27 14:00:00,57.51,57.59,57.39,57.39,136420.0,55.633,55.7104,55.5169,55.5169,136420.0
2023-10-27 14:30:00,57.4,57.58,57.35,57.37,164592.0,55.5266,55.7007,55.4782,55.4976,164592.0
2023-10-27 15:00:00,57.37,57.5,57.34,57.5,213000.0,55.4976,55.6233,55.4686,55.6233,213000.0
2023-10-27 15:30:00,57.5,57.54,57.36,57.48,532404.0,55.6233,55.662,55.4879,55.604,532404.0
2023-10-30 09:30:00,57.73,57.99,57.69,57.79,198645.0,55.8458,56.0973,55.8071,55.9039,198645.0
2023-10-30 10:00:00,57.76,57.79,57.62,57.71,142895.0,55.8749,55.9039,55.7394,55.8265,142895.0
2023-10-30 10:30:00,57.71,57.71,57.55,57.65,171875.0,55.8265,55.8265,55.6717,55.7684,171875.0
2023-10-30 11:00:00,57.64,57.73,57.52,57.59,79084.0,55.7588,55.8458,55.6427,55.7104,79084.0
2023-10-30 11:30:00,57.59,57.7,57.59,57.7,38691.0,55.7104,55.8168,55.7104,55.8168,38691.0
2023-10-30 12:00:00,57.69,57.78,57.68,57.74,62049.0,55.8071,55.8942,55.7975,55.8555,62049.0
2023-10-30 12:30:00,57.74,57.75,57.64,57.72,56264.0,55.8555,55.8652,55.7588,55.8362,56264.0
2023-10-30 13:00:00,57.74,57.95,57.7,57.94,91830.0,55.8555,56.0586,55.8168,56.049,91830.0
2023-10-30 13:30:00,57.95,57.98,57.85,57.93,65288.0,56.0586,56.0877,55.9619,56.0393,65288.0
2023-10-30 14:00:00,57.92,57.94,57.86,57.93,155224.0,56.0296,56.049,55.9716,56.0393,155224.0
2023-10-30 14:30:00,57.93,58.02,57.91,57.95,78131.0,56.0393,56.1264,56.02,56.0586,78131.0
2023-10-30 15:00:00,57.96,58.05,57.95,58.0,138438.0,56.0683,56.1554,56.0586,56.107,138438.0
2023-10-30 15:30:00,58.0,58.03,57.94,57.95,617408.0,56.107,56.136,56.049,56.0586,617408.0
2023-10-31 09:30:00,58.15,58.22,57.99,58.0,185292.0,56.2521,56.3198,56.0973,56.107,185292.0
2023-10-31 10:00:00,57.99,58.14,57.88,58.04,74072.0,56.0973,56.2424,55.9909,56.1457,74072.0
2023-10-31 10:30:00,58.05,58.14,58.0,58.13,67222.0,56.1554,56.2424,56.107,56.2328,67222.0
2023-10-31 11:00:00,58.14,58.21,58.06,58.16,57828.0,56.2424,56.3102,56.1651,56.2618,57828.0
2023-10-31 11:30:00,58.16,58.2,58.09,58.2,38892.0,56.2618,56.3005,56.1941,56.3005,38892.0
2023-10-31 12:00:00,58.21,58.21,58.05,58.15,55015.0,56.3102,56.3102,56.1554,56.2521,55015.0
2023-10-31 12:30:00,58.16,58.25,58.11,58.22,39532.0,56.2618,56.3489,56.2134,56.3198,39532.0
2023-10-31 13:00:00,58.23,58.32,58.23,58.31,82410.0,56.3295,56.4166,56.3295,56.4069,82410.0
2023-10-31 13:30:00,58.32,58.37,58.31,58.37,67049.0,56.4166,56.4649,56.4069,56.4649,67049.0
2023-10-31 14:00:00,58.37,58.4,58.31,58.31,57644.0,56.4649,56.494,56.4069,56.4069,57644.0
2023-10-31 14:30:00,58.3,58.4,58.3,58.4,190031.0,56.3972,56.494,56.3972,56.494,190031.0
2023-10-31 15:00:00,58.4,58.43,58.36,58.4,98275.0,56.494,56.523,56.4553,56.494,98275.0
2023-10-31 15:30:00,58.4,58.41,58.27,58.4,293101.0,56.494,56.5036,56.3682,56.494,293101.0
2023-11-01 09:30:00,58.54,58.54,58.27,58.38,198577.0,56.6294,56.6294,56.3682,56.4746,198577.0
2023-11-01 10:00:00,58.39,58.77,58.39,58.7,125961.0,56.4843,56.8519,56.4843,56.7842,125961.0
2023-11-01 10:30:00,58.7,58.73,58.62,58.63,69870.0,56.7842,56.8132,56.7068,56.7165,69870.0
2023-11-01 11:00:00,58.63,58.68,58.53,58.57,85497.0,56.7165,56.7648,56.6197,56.6584,85497.0
2023-11-01 11:30:00,58.58,58.69,58.58,58.62,74659.0,56.6681,56.7745,56.6681,56.7068,74659.0
2023-11-01 12:00:00,58.62,58.62,58.5,58.53,163146.0,56.7068,56.7068,56.5907,56.6197,163146.0
2023-11-01 12:30:00,58.52,58.58,58.51,58.57,99421.0,56.61,56.6681,56.6004,56.6584,99421.0
2023-11-01 13:00:00,58.56,58.66,58.5,58.57,129008.0,56.6487,56.7455,56.5907,56.6584,129008.0
2023-11-01 13:30:00,58.57,58.63,58.52,58.61,118277.0,56.6584,56.7165,56.61,56.6971,118277.0
2023-11-01 14:00:00,58.61,58.71,58.51,58.66,247082.0,56.6971,56.7938,56.6004,56.7455,247082.0
2023-11-01 14:30:00,58.67,58.76,58.52,58.75,364594.0,56.7552,56.8422,56.61,56.8325,364594.0
2023-11-01 15:00:00,58.75,58.9,58.75,58.82,400097.0,56.8325,56.9776,56.8325,56.9003,400097.0
2023-11-01 15:30:00,58.82,58.89,58.68,58.71,765072.0,56.9003,56.968,56.7648,56.7938,765072.0
2023-11-02 09:30:00,58.87,59.14,58.81,59.1,748078.0,56.9486,57.2098,56.8906,57.1711,748078.0
2023-11-02 10:00:00,59.1,59.31,59.1,59.29,157205.0,57.1711,57.3743,57.1711,57.3549,157205.0
2023-11-02 10:30:00,59.29,59.48,59.29,59.48,180617.0,57.3549,57.5387,57.3549,57.5387,180617.0
2023-11-02 11:00:00,59.48,59.49,59.31,59.41,671918.0,57.5387,57.5484,57.3743,57.471,671918.0
2023-11-02 11:30:00,59.4,59.47,59.39,59.4,53473.0,57.4613,57.529,57.4517,57.4613,53473.0
2023-11-02 12:00:00,59.38,59.41,59.33,59.37,56657.0,57.442,57.471,57.3936,57.4323,56657.0
2023-11-02 12:30:00,59.37,59.49,59.36,59.44,178143.0,57.4323,57.5484,57.4226,57.5,178143.0
2023-11-02 13:00:00,59.44,59.52,59.42,59.48,91735.0,57.5,57.5774,57.4807,57.5387,91735.0
2023-11-02 13:30:00,59.48,59.54,59.46,59.52,57382.0,57.5387,57.5968,57.5194,57.5774,57382.0
2023-11-02 14:00:00,59.52,59.55,59.48,59.54,81566.0,57.5774,57.6064,57.5387,57.5968,81566.0
2023-11-02 14:30:00,59.54,59.59,59.5,59.53,147359.0,57.5968,57.6451,57.5581,57.5871,147359.0
2023-11-02 15:00:00,59.52,59.56,59.49,59.51,508669.0,57.5774,57.6161,57.5484,57.5677,508669.0
2023-11-02 15:30:00,59.51,59.6,59.5,59.56,804170.0,57.5677,57.6548,57.5581,57.6161,804170.0
2023-11-03 09:30:00,59.92,60.13,59.92,59.96,390508.0,57.9644,58.1675,57.9644,58.003,390508.0
2023-11-03 10:00:00,59.97,60.14,59.92,60.08,380998.0,58.0127,58.1772,57.9644,58.1191,380998.0
2023-11-03 10:30:00,60.08,60.12,60.04,60.09,485011.0,58.1191,58.1578,58.0804,58.1288,485011.0
2023-11-03 11:00:00,60.09,60.09,60.01,60.03,62184.0,58.1288,58.1288,58.0514,58.0708,62184.0
2023-11-03 11:30:00,60.02,60.16,60.02,60.15,164390.0,58.0611,58.1965,58.0611,58.1868,164390.0
2023-11-03 12:00:00,60.15,60.19,60.14,60.19,108570.0,58.1868,58.2255,58.1772,58.2255,108570.0
2023-11-03 12:30:00,60.19,60.22,60.14,60.17,109476.0,58.2255,58.2546,58.1772,58.2062,109476.0
2023-11-03 13:00:00,60.17,60.19,60.06,60.09,520557.0,58.2062,58.2255,58.0998,58.1288,520557.0
2023-11-03 13:30:00,60.09,60.18,60.06,60.16,160322.0,58.1288,58.2159,58.0998,58.1965,160322.0
2023-11-03 14:00:00,60.17,60.17,60.04,60.08,186415.0,58.2062,58.2062,58.0804,58.1191,186415.0
2023-11-03 14:30:00,60.08,60.15,60.05,60.13,123657.0,58.1191,58.1868,58.0901,58.1675,123657.0
2023-11-03 15:00:00,60.13,60.14,60.01,60.02,300210.0,58.1675,58.1772,58.0514,58.0611,300210.0
2023-11-03 15:30:00,60.01,60.05,59.9,59.92,451642.0,58.0514,58.0901,57.945,57.9644,451642.0
2023-11-06 09:30:00,59.94,60.04,59.84,59.95,660500.0,57.9837,58.0804,57.887,57.9934,660500.0
2023-11-06 10:00:00,59.97,59.97,59.87,59.96,79447.0,58.0127,58.0127,57.916,58.003,79447.0
2023-11-06 10:30:00,59.96,60.0,59.88,59.96,31148.0,58.003,58.0417,57.9257,58.003,31148.0
2023-11-06 11:00:00,59.97,60.0,59.92,59.95,45576.0,58.0127,58.0417,57.9644,57.9934,45576.0
2023-11-06 11:30:00,59.94,59.97,59.92,59.96,34465.0,57.9837,58.0127,57.9644,58.003,34465.0
2023-11-06 12:00:00,59.96,60.01,59.96,59.99,85692.0,58.003,58.0514,58.003,58.0321,85692.0
2023-11-06 12:30:00,59.99,60.0,59.94,60.0,98933.0,58.0321,58.0417,57.9837,58.0417,98933.0
2023-11-06 13:00:00,60.0,60.03,59.94,60.01,94051.0,58.0417,58.0708,57.9837,58.0514,94051.0
2023-11-06 13:30:00,60.01,60.01,59.92,59.94,75037.0,58.0514,58.0514,57.9644,57.9837,75037.0
2023-11-06 14:00:00,59.95,59.98,59.87,59.93,118757.0,57.9934,58.0224,57.916,57.974,118757.0
2023-11-06 14:30:00,59.92,60.0,59.91,59.95,124295.0,57.9644,58.0417,57.9547,57.9934,124295.0
2023-11-06 15:00:00,59.95,60.0,59.91,59.94,194760.0,57.9934,58.0417,57.9547,57.9837,194760.0
2023-11-06 15:30:00,59.93,59.94,59.83,59.87,679876.0,57.974,57.9837,57.8773,57.916,679876.0
2023-11-07 09:30:00,59.84,59.87,59.73,59.81,148473.0,57.887,57.916,57.7806,57.8579,148473.0
2023-11-07 10:00:00,59.81,59.88,59.77,59.87,65935.0,57.8579,57.9257,57.8192,57.916,65935.0
2023-11-07 10:30:00,59.86,59.9,59.83,59.87,45572.0,57.9063,57.945,57.8773,57.916,45572.0
2023-11-07 11:00:00,59.87,59.89,59.79,59.86,33800.0,57.916,57.9353,57.8386,57.9063,33800.0
2023-11-07 11:30:00,59.87,59.94,59.85,59.87,32553.0,57.916,57.9837,57.8966,57.916,32553.0
2023-11-07 12:00:00,59.86,59.86,59.76,59.78,33022.0,57.9063,57.9063,57.8096,57.8289,33022.0
2023-11-07 12:30:00,59.77,59.83,59.74,59.82,61897.0,57.8192,57.8773,57.7902,57.8676,61897.0
2023-11-07 13:00:00,59.83,59.88,59.81,59.84,35569.0,57.8773,57.9257,57.8579,57.887,35569.0
2023-11-07 13:30:00,59.84,59.87,59.81,59.84,44295.0,57.887,57.916,57.8579,57.887,44295.0
2023-11-07 14:00:00,59.84,59.87,59.78,59.8,27510.0,57.887,57.916,57.8289,57.8483,27510.0
2023-11-07 14:30:00,59.8,59.85,59.76,59.81,71935.0,57.8483,57.8966,57.8096,57.8579,71935.0
2023-11-07 15:00:00,59.82,59.86,59.77,59.83,92240.0,57.8676,57.9063,57.8192,57.8773,92240.0
2023-11-07 15:30:00,59.84,59.9,59.73,59.81,208603.0,57.887,57.945,57.7806,57.8579,208603.0
2023-11-08 09:30:00,59.84,59.96,59.67,59.76,122922.0,57.887,58.003,57.7225,57.8096,122922.0
2023-11-08 10:00:00,59.78,59.83,59.68,59.82,37517.0,57.8289,57.8773,57.7322,57.8676,37517.0
2023-11-08 10:30:00,59.81,59.81,59.7,59.73,61135.0,57.8579,57.8579,57.7515,57.7806,61135.0
2023-11-08 11:00:00,59.73,59.73,59.59,59.63,85955.0,57.7806,57.7806,57.6451,57.6838,85955.0
2023-11-08 11:30:00,59.63,59.66,59.57,59.58,105988.0,57.6838,57.7128,57.6258,57.6355,105988.0
2023-11-08 12:00:00,59.58,59.58,59.44,59.52,63862.0,57.6355,57.6355,57.5,57.5774,63862.0
2023-11-08 12:30:00,59.51,59.56,59.47,59.53,54851.0,57.5677,57.6161,57.529,57.5871,54851.0
2023-11-08 13:00:00,59.53,59.6,59.45,59.51,65852.0,57.5871,57.6548,57.5097,57.5677,65852.0
2023-11-08 13:30:00,59.51,59.54,59.49,59.51,68102.0,57.5677,57.5968,57.5484,57.5677,68102.0
2023-11-08 14:00:00,59.51,59.6,59.5,59.59,39295.0,57.5677,57.6548,57.5581,57.6451,39295.0
2023-11-08 14:30:00,59.59,59.62,59.56,59.58,57773.0,57.6451,57.6741,57.6161,57.6355,57773.0
2023-11-08 15:00:00,59.58,59.68,59.56,59.64,59814.0,57.6355,57.7322,57.6161,57.6935,59814.0
2023-11-08 15:30:00,59.63,59.76,59.61,59.71,363953.0,57.6838,57.8096,57.6645,57.7612,363953.0
2023-11-09 09:30:00,59.76,59.8,59.53,59.6,177528.0,57.8096,57.8483,57.5871,57.6548,177528.0
2023-11-09 10:00:00,59.61,59.64,59.51,59.52,140255.0,57.6645,57.6935,57.5677,57.5774,140255.0
2023-11-09 10:30:00,59.52,59.59,59.49,59.59,51731.0,57.5774,57.6451,57.5484,57.6451,51731.0
2023-11-09 11:00:00,59.6,59.65,59.58,59.62,40821.0,57.6548,57.7032,57.6355,57.6741,40821.0
2023-11-09 11:30:00,59.62,59.65,59.56,59.59,54923.0,57.6741,57.7032,57.6161,57.6451,54923.0
2023-11-09 12:00:00,59.6,59.71,59.6,59.68,29608.0,57.6548,57.7612,57.6548,57.7322,29608.0
2023-11-09 12:30:00,59.67,59.72,59.67,59.69,23090.0,57.7225,57.7709,57.7225,57.7419,23090.0
2023-11-09 13:00:00,59.68,59.7,59.5,59.54,128322.0,57.7322,57.7515,57.5581,57.5968,128322.0
2023-11-09 13:30:00,59.53,59.56,59.44,59.47,37196.0,57.5871,57.6161,57.5,57.529,37196.0
2023-11-09 14:00:00,59.47,59.47,59.35,59.42,90499.0,57.529,57.529,57.413,57.4807,90499.0
2023-11-09 14:30:00,59.42,59.45,59.37,59.41,41752.0,57.4807,57.5097,57.4323,57.471,41752.0
2023-11-09 15:00:00,59.41,59.48,59.4,59.43,78474.0,57.471,57.5387,57.4613,57.4903,78474.0
2023-11-09 15:30:00,59.43,59.47,59.39,59.43,288166.0,57.4903,57.529,57.4517,57.4903,288166.0
2023-11-10 09:30:00,59.62,59.7,59.34,59.38,195892.0,57.6741,57.7515,57.4033,57.442,195892.0
2023-11-10 10:00:00,59.37,59.45,59.3,59.38,56512.0,57.4323,57.5097,57.3646,57.442,56512.0
2023-11-10 10:30:00,59.36,59.42,59.3,59.36,23873.0,57.4226,57.4807,57.3646,57.4226,23873.0
2023-11-10 11:00:00,59.37,59.5,59.37,59.45,34469.0,57.4323,57.5581,57.4323,57.5097,34469.0
2023-11-10 11:30:00,59.47,59.5,59.41,59.42,18995.0,57.529,57.5581,57.471,57.4807,18995.0
2023-11-10 12:00:00,59.43,59.47,59.41,59.44,20605.0,57.4903,57.529,57.471,57.5,20605.0
2023-11-10 12:30:00,59.44,59.6,59.43,59.6,67372.0,57.5,57.6548,57.4903,57.6548,67372.0
2023-11-10 13:00:00,59.59,59.64,59.55,59.61,52417.0,57.6451,57.6935,57.6064,57.6645,52417.0
2023-11-10 13:30:00,59.6,59.68,59.6,59.68,41380.0,57.6548,57.7322,57.6548,57.7322,41380.0
2023-11-10 14:00:00,59.68,59.72,59.66,59.7,25706.0,57.7322,57.7709,57.7128,57.7515,25706.0
2023-11-10 14:30:00,59.71,59.71,59.63,59.64,43424.0,57.7612,57.7612,57.6838,57.6935,43424.0
2023-11-10 15:00:00,59.65,59.72,59.63,59.72,147711.0,57.7032,57.7709,57.6838,57.7709,147711.0
2023-11-10 15:30:00,59.72,59.82,59.72,59.78,462626.0,57.7709,57.8676,57.7709,57.8289,462626.0
2023-11-13 09:30:00,59.76,59.88,59.66,59.79,116945.0,57.8096,57.9257,57.7128,57.8386,116945.0
2023-11-13 10:00:00,59.77,59.77,59.65,59.75,42453.0,57.8192,57.8192,57.7032,57.7999,42453.0
2023-11-13 10:30:00,59.76,59.82,59.74,59.78,43475.0,57.8096,57.8676,57.7902,57.8289,43475.0
2023-11-13 11:00:00,59.79,59.79,59.68,59.78,86103.0,57.8386,57.8386,57.7322,57.8289,86103.0
2023-11-13 11:30:00,59.79,59.92,59.77,59.91,50155.0,57.8386,57.9644,57.8192,57.9547,50155.0
2023-11-13 12:00:00,59.92,59.94,59.84,59.88,79236.0,57.9644,57.9837,57.887,57.9257,79236.0
2023-11-13 12:30:00,59.87,59.87,59.78,59.81,43291.0,57.916,57.916,57.8289,57.8579,43291.0
2023-11-13 13:00:00,59.82,59.82,59.74,59.77,21679.0,57.8676,57.8676,57.7902,57.8192,21679.0
2023-11-13 13:30:00,59.76,59.84,59.73,59.79,17922.0,57.8096,57.887,57.7806,57.8386,17922.0
2023-11-13 14:00:00,59.79,59.82,59.76,59.8,32785.0,57.8386,57.8676,57.8096,57.8483,32785.0
2023-11-13 14:30:00,59.8,59.84,59.78,59.79,43450.0,57.8483,57.887,57.8289,57.8386,43450.0
2023-11-13 15:00:00,59.77,59.83,59.75,59.82,67426.0,57.8192,57.8773,57.7999,57.8676,67426.0
2023-11-13 15:30:00,59.81,59.84,59.74,59.77,339239.0,57.8579,57.887,57.7902,57.8192,339239.0
2023-11-14 09:30:00,60.18,60.4,60.12,60.36,341990.0,58.2159,58.4287,58.1578,58.39,341990.0
2023-11-14 10:00:00,60.36,60.5,60.32,60.45,73588.0,58.39,58.5254,58.3513,58.4771,73588.0
2023-11-14 10:30:00,60.45,60.53,60.43,60.53,121134.0,58.4771,58.5544,58.4577,58.5544,121134.0
2023-11-14 11:00:00,60.53,60.63,60.53,60.62,61692.0,58.5544,58.6512,58.5544,58.6415,61692.0
2023-11-14 11:30:00,60.62,60.63,60.5,60.51,99002.0,58.6415,58.6512,58.5254,58.5351,99002.0
2023-11-14 12:00:00,60.5,60.52,60.37,60.41,118844.0,58.5254,58.5448,58.3997,58.4384,118844.0
2023-11-14 12:30:00,60.41,60.41,60.33,60.38,230914.0,58.4384,58.4384,58.361,58.4093,230914.0
2023-11-14 13:00:00,60.38,60.39,60.32,60.38,33654.0,58.4093,58.419,58.3513,58.4093,33654.0
2023-11-14 13:30:00,60.39,60.43,60.35,60.35,37660.0,58.419,58.4577,58.3803,58.3803,37660.0
2023-11-14 14:00:00,60.34,60.39,60.3,60.38,73267.0,58.3706,58.419,58.332,58.4093,73267.0
2023-11-14 14:30:00,60.38,60.52,60.38,60.52,27197.0,58.4093,58.5448,58.4093,58.5448,27197.0
2023-11-14 15:00:00,60.52,60.61,60.5,60.6,60342.0,58.5448,58.6318,58.5254,58.6222,60342.0
2023-11-14 15:30:00,60.6,60.61,60.46,60.54,653471.0,58.6222,58.6318,58.4867,58.5641,653471.0
2023-11-15 09:30:00,60.5,60.69,60.5,60.65,152021.0,58.5254,58.7092,58.5254,58.6705,152021.0
2023-11-15 10:00:00,60.66,60.71,60.6,60.65,182040.0,58.6802,58.7286,58.6222,58.6705,182040.0
2023-11-15 10:30:00,60.65,60.66,60.53,60.55,87938.0,58.6705,58.6802,58.5544,58.5738,87938.0
2023-11-15 11:00:00,60.54,60.59,60.43,60.45,131965.0,58.5641,58.6125,58.4577,58.4771,131965.0
2023-11-15 11:30:00,60.44,60.48,60.35,60.47,59619.0,58.4674,58.5061,58.3803,58.4964,59619.0
2023-11-15 12:00:00,60.47,60.5,60.42,60.48,57493.0,58.4964,58.5254,58.448,58.5061,57493.0
2023-11-15 12:30:00,60.48,60.52,60.43,60.44,41130.0,58.5061,58.5448,58.4577,58.4674,41130.0
2023-11-15 13:00:00,60.45,60.54,60.45,60.51,95576.0,58.4771,58.5641,58.4771,58.5351,95576.0
2023-11-15 13:30:00,60.51,60.54,60.49,60.5,75479.0,58.5351,58.5641,58.5157,58.5254,75479.0
2023-11-15 14:00:00,60.52,60.54,60.47,60.52,42236.0,58.5448,58.5641,58.4964,58.5448,42236.0
2023-11-15 14:30:00,60.53,60.55,60.46,60.51,97263.0,58.5544,58.5738,58.4867,58.5351,97263.0
2023-11-15 15:00:00,60.52,60.55,60.49,60.54,67904.0,58.5448,58.5738,58.5157,58.5641,67904.0
2023-11-15 15:30:00,60.55,60.57,60.41,60.48,438703.0,58.5738,58.5931,58.4384,58.5061,438703.0
2023-11-16 09:30:00,60.49,60.69,60.49,60.64,373945.0,58.5157,58.7092,58.5157,58.6609,373945.0
2023-11-16 10:00:00,60.64,60.66,60.55,60.66,40900.0,58.6609,58.6802,58.5738,58.6802,40900.0
2023-11-16 10:30:00,60.65,60.7,60.6,60.65,145125.0,58.6705,58.7189,58.6222,58.6705,145125.0
2023-11-16 11:00:00,60.65,60.66,60.52,60.56,130075.0,58.6705,58.6802,58.5448,58.5835,130075.0
2023-11-16 11:30:00,60.57,60.6,60.54,60.57,99926.0,58.5931,58.6222,58.5641,58.5931,99926.0
2023-11-16 12:00:00,60.57,60.58,60.48,60.53,59214.0,58.5931,58.6028,58.5061,58.5544,59214.0
2023-11-16 12:30:00,60.52,60.58,60.51,60.57,22675.0,58.5448,58.6028,58.5351,58.5931,22675.0
2023-11-16 13:00:00,60.56,60.65,60.53,60.63,30522.0,58.5835,58.6705,58.5544,58.6512,30522.0
2023-11-16 13:30:00,60.62,60.63,60.51,60.54,44304.0,58.6415,58.6512,58.5351,58.5641,44304.0
2023-11-16 14:00:00,60.54,60.58,60.52,60.54,263074.0,58.5641,58.6028,58.5448,58.5641,263074.0
2023-11-16 14:30:00,60.54,60.6,60.53,60.6,52659.0,58.5641,58.6222,58.5544,58.6222,52659.0
2023-11-16 15:00:00,60.59,60.61,60.54,60.57,56778.0,58.6125,58.6318,58.5641,58.5931,56778.0
2023-11-16 15:30:00,60.58,60.61,60.54,60.59,761271.0,58.6028,58.6318,58.5641,58.6125,761271.0
2023-11-17 09:30:00,60.71,60.83,60.48,60.54,138326.0,58.7286,58.8447,58.5061,58.5641,138326.0
2023-11-17 10:00:00,60.54,60.63,60.54,60.59,65626.0,58.5641,58.6512,58.5641,58.6125,65626.0
2023-11-17 10:30:00,60.59,60.59,60.5,60.56,59868.0,58.6125,58.6125,58.5254,58.5835,59868.0
2023-11-17 11:00:00,60.57,60.62,60.49,60.5,38429.0,58.5931,58.6415,58.5157,58.5254,38429.0
2023-11-17 11:30:00,60.5,60.54,60.44,60.52,31394.0,58.5254,58.5641,58.4674,58.5448,31394.0
2023-11-17 12:00:00,60.52,60.59,60.51,60.51,44381.0,58.5448,58.6125,58.5351,58.5351,44381.0
2023-11-17 12:30:00,60.52,60.58,60.51,60.52,28450.0,58.5448,58.6028,58.5351,58.5448,28450.0
2023-11-17 13:00:00,60.52,60.59,60.49,60.56,34447.0,58.5448,58.6125,58.5157,58.5835,34447.0
2023-11-17 13:30:00,60.57,60.62,60.57,60.6,30814.0,58.5931,58.6415,58.5931,58.6222,30814.0
2023-11-17 14:00:00,60.58,60.62,60.56,60.59,446063.0,58.6028,58.6415,58.5835,58.6125,446063.0
2023-11-17 14:30:00,60.58,60.63,60.57,60.6,74802.0,58.6028,58.6512,58.5931,58.6222,74802.0
2023-11-17 15:00:00,60.61,60.65,60.58,60.65,92887.0,58.6318,58.6705,58.6028,58.6705,92887.0
2023-11-17 15:30:00,60.65,60.66,60.51,60.56,876775.0,58.6705,58.6802,58.5351,58.5835,876775.0
2023-11-20 09:30:00,60.29,60.29,60.14,60.27,125295.0,58.4492,58.4492,58.3038,58.4298,125295.0
2023-11-20 10:00:00,60.27,60.39,60.23,60.36,125132.0,58.4298,58.5462,58.391,58.5171,125132.0
2023-11-20 10:30:00,60.35,60.47,60.34,60.38,54315.0,58.5074,58.6237,58.4977,58.5365,54315.0
2023-11-20 11:00:00,60.4,60.45,60.39,60.44,101160.0,58.5559,58.6043,58.5462,58.5946,101160.0
2023-11-20 11:30:00,60.44,60.47,60.38,60.38,67356.0,58.5946,58.6237,58.5365,58.5365,67356.0
2023-11-20 12:00:00,60.38,60.41,60.37,60.38,34100.0,58.5365,58.5655,58.5268,58.5365,34100.0
2023-11-20 12:30:00,60.38,60.39,60.3,60.33,39363.0,58.5365,58.5462,58.4589,58.488,39363.0
2023-11-20 13:00:00,60.34,60.45,60.33,60.37,70550.0,58.4977,58.6043,58.488,58.5268,70550.0
2023-11-20 13:30:00,60.38,60.47,60.37,60.46,45539.0,58.5365,58.6237,58.5268,58.614,45539.0
2023-11-20 14:00:00,60.46,60.5,60.44,60.47,126399.0,58.614,58.6528,58.5946,58.6237,126399.0
2023-11-20 14:30:00,60.48,60.56,60.47,60.54,120633.0,58.6334,58.711,58.6237,58.6916,120633.0
2023-11-20 15:00:00,60.54,60.63,60.54,60.62,101669.0,58.6916,58.7788,58.6916,58.7691,101669.0
2023-11-20 15:30:00,60.61,60.62,60.46,60.5,456569.0,58.7594,58.7691,58.614,58.6528,456569.0
2023-11-21 09:30:00,60.5,60.67,60.4,60.48,260875.0,58.6528,58.8176,58.5559,58.6334,260875.0
2023-11-21 10:00:00,60.48,60.59,60.43,60.57,127193.0,58.6334,58.7401,58.5849,58.7207,127193.0
2023-11-21 10:30:00,60.58,60.6,60.53,60.59,105630.0,58.7304,58.7497,58.6819,58.7401,105630.0
2023-11-21 11:00:00,60.58,60.62,60.54,60.58,92693.0,58.7304,58.7691,58.6916,58.7304,92693.0
2023-11-21 11:30:00,60.58,60.62,60.55,60.6,130744.0,58.7304,58.7691,58.7013,58.7497,130744.0
2023-11-21 12:00:00,60.6,60.67,60.6,60.67,287570.0,58.7497,58.8176,58.7497,58.8176,287570.0
2023-11-21 12:30:00,60.67,60.72,60.66,60.7,91572.0,58.8176,58.8661,58.8079,58.8467,91572.0
2023-11-21 13:00:00,60.69,60.72,60.65,60.69,56735.0,58.837,58.8661,58.7982,58.837,56735.0
2023-11-21 13:30:00,60.7,60.74,60.7,60.7,33769.0,58.8467,58.8855,58.8467,58.8467,33769.0
2023-11-21 14:00:00,60.7,60.73,60.66,60.71,54609.0,58.8467,58.8758,58.8079,58.8564,54609.0
2023-11-21 14:30:00,60.71,60.71,60.62,60.7,78066.0,58.8564,58.8564,58.7691,58.8467,78066.0
2023-11-21 15:00:00,60.7,60.73,60.63,60.66,130979.0,58.8467,58.8758,58.7788,58.8079,130979.0
2023-11-21 15:30:00,60.66,60.73,60.61,60.69,606139.0,58.8079,58.8758,58.7594,58.837,606139.0
2023-11-22 09:30:00,60.79,60.96,60.76,60.93,202603.0,58.9339,59.0988,58.9049,59.0697,202603.0
2023-11-22 10:00:00,60.94,60.99,60.9,60.94,102184.0,59.0794,59.1278,59.0406,59.0794,102184.0
2023-11-22 10:30:00,60.95,61.0,60.89,60.91,88858.0,59.0891,59.1375,59.0309,59.0503,88858.0
2023-11-22 11:00:00,60.92,60.97,60.88,60.94,68759.0,59.06,59.1084,59.0212,59.0794,68759.0
2023-11-22 11:30:00,60.94,60.98,60.92,60.98,33278.0,59.0794,59.1181,59.06,59.1181,33278.0
2023-11-22 12:00:00,60.97,61.02,60.9,60.92,31246.0,59.1084,59.1569,59.0406,59.06,31246.0
2023-11-22 12:30:00,60.91,60.93,60.83,60.93,34401.0,59.0503,59.0697,58.9727,59.0697,34401.0
2023-11-22 13:00:00,60.93,60.96,60.91,60.94,38843.0,59.0697,59.0988,59.0503,59.0794,38843.0
2023-11-22 13:30:00,60.94,60.95,60.89,60.91,39903.0,59.0794,59.0891,59.0309,59.0503,39903.0
2023-11-22 14:00:00,60.91,61.01,60.91,61.0,32284.0,59.0503,59.1472,59.0503,59.1375,32284.0
2023-11-22 14:30:00,61.0,61.01,60.9,60.95,58986.0,59.1375,59.1472,59.0406,59.0891,58986.0
2023-11-22 15:00:00,60.95,61.05,60.94,61.04,176941.0,59.0891,59.186,59.0794,59.1763,176941.0
2023-11-22 15:30:00,61.04,61.07,61.01,61.03,636573.0,59.1763,59.2054,59.1472,59.1666,636573.0
2023-11-24 09:30:00,61.11,61.19,61.03,61.07,153028.0,59.2442,59.3217,59.1666,59.2054,153028.0
2023-11-24 10:00:00,61.06,61.17,61.05,61.17,43792.0,59.1957,59.3023,59.186,59.3023,43792.0
2023-11-24 10:30:00,61.17,61.21,61.11,61.18,52296.0,59.3023,59.3411,59.2442,59.312,52296.0
2023-11-24 11:00:00,61.17,61.23,61.16,61.18,168254.0,59.3023,59.3605,59.2926,59.312,168254.0
2023-11-24 11:30:00,61.18,61.2,61.12,61.15,37984.0,59.312,59.3314,59.2539,59.283,37984.0
2023-11-24 12:00:00,61.15,61.19,61.12,61.12,58344.0,59.283,59.3217,59.2539,59.2539,58344.0
2023-11-24 12:30:00,61.12,61.25,61.11,61.24,427348.0,59.2539,59.3799,59.2442,59.3702,427348.0
2023-11-27 09:30:00,61.16,61.24,61.02,61.08,82158.0,59.2926,59.3702,59.1569,59.2151,82158.0
2023-11-27 10:00:00,61.1,61.15,61.06,61.1,40711.0,59.2345,59.283,59.1957,59.2345,40711.0
2023-11-27 10:30:00,61.1,61.1,61.02,61.08,73903.0,59.2345,59.2345,59.1569,59.2151,73903.0
2023-11-27 11:00:00,61.07,61.16,61.05,61.15,59243.0,59.2054,59.2926,59.186,59.283,59243.0
2023-11-27 11:30:00,61.16,61.16,61.06,61.08,39955.0,59.2926,59.2926,59.1957,59.2151,39955.0
2023-11-27 12:00:00,61.07,61.08,61.0,61.02,64215.0,59.2054,59.2151,59.1375,59.1569,64215.0
2023-11-27 12:30:00,61.02,61.06,61.01,61.03,33086.0,59.1569,59.1957,59.1472,59.1666,33086.0
2023-11-27 13:00:00,61.02,61.1,61.01,61.09,74085.0,59.1569,59.2345,59.1472,59.2248,74085.0
2023-11-27 13:30:00,61.1,61.12,61.07,61.12,34779.0,59.2345,59.2539,59.2054,59.2539,34779.0
2023-11-27 14:00:00,61.12,61.13,61.07,61.1,46469.0,59.2539,59.2636,59.2054,59.2345,46469.0
2023-11-27 14:30:00,61.1,61.1,61.04,61.1,216639.0,59.2345,59.2345,59.1763,59.2345,216639.0
2023-11-27 15:00:00,61.1,61.11,61.04,61.09,40418.0,59.2345,59.2442,59.1763,59.2248,40418.0
2023-11-27 15:30:00,61.09,61.16,61.04,61.07,139461.0,59.2248,59.2926,59.1763,59.2054,139461.0
2023-11-28 09:30:00,61.03,61.16,60.99,61.14,65238.0,59.1666,59.2926,59.1278,59.2733,65238.0
2023-11-28 10:00:00,61.15,61.18,61.11,61.11,43729.0,59.283,59.312,59.2442,59.2442,43729.0
2023-11-28 10:30:00,61.11,61.25,61.1,61.22,56258.0,59.2442,59.3799,59.2345,59.3508,56258.0
2023-11-28 11:00:00,61.24,61.24,61.15,61.17,78750.0,59.3702,59.3702,59.283,59.3023,78750.0
2023-11-28 11:30:00,61.18,61.25,61.17,61.22,74196.0,59.312,59.3799,59.3023,59.3508,74196.0
2023-11-28 12:00:00,61.22,61.23,61.09,61.13,82339.0,59.3508,59.3605,59.2248,59.2636,82339.0
2023-11-28 12:30:00,61.13,61.14,61.07,61.12,87259.0,59.2636,59.2733,59.2054,59.2539,87259.0
2023-11-28 13:00:00,61.12,61.14,61.01,61.14,95939.0,59.2539,59.2733,59.1472,59.2733,95939.0
2023-11-28 13:30:00,61.14,61.14,61.02,61.03,52937.0,59.2733,59.2733,59.1569,59.1666,52937.0
2023-11-28 14:00:00,61.03,61.05,60.97,60.99,92205.0,59.1666,59.186,59.1084,59.1278,92205.0
2023-11-28 14:30:00,61.0,61.05,60.96,61.03,67736.0,59.1375,59.186,59.0988,59.1666,67736.0
2023-11-28 15:00:00,61.05,61.05,60.97,61.03,142561.0,59.186,59.186,59.1084,59.1666,142561.0
2023-11-28 15:30:00,61.03,61.06,60.94,60.96,380336.0,59.1666,59.1957,59.0794,59.0988,380336.0
2023-11-29 09:30:00,61.02,61.06,60.94,61.0,118168.0,59.1569,59.1957,59.0794,59.1375,118168.0
2023-11-29 10:00:00,61.01,61.03,60.87,60.88,97321.0,59.1472,59.1666,59.0115,59.0212,97321.0
2023-11-29 10:30:00,60.86,60.93,60.83,60.84,37683.0,59.0018,59.0697,58.9727,58.9824,37683.0
2023-11-29 11:00:00,60.83,60.88,60.73,60.82,36209.0,58.9727,59.0212,58.8758,58.963,36209.0
2023-11-29 11:30:00,60.83,60.87,60.79,60.82,28596.0,58.9727,59.0115,58.9339,58.963,28596.0
2023-11-29 12:00:00,60.83,60.89,60.81,60.89,55565.0,58.9727,59.0309,58.9533,59.0309,55565.0
2023-11-29 12:30:00,60.89,60.92,60.86,60.88,32502.0,59.0309,59.06,59.0018,59.0212,32502.0
2023-11-29 13:00:00,60.88,60.9,60.84,60.9,110216.0,59.0212,59.0406,58.9824,59.0406,110216.0
2023-11-29 13:30:00,60.9,60.9,60.84,60.89,22488.0,59.0406,59.0406,58.9824,59.0309,22488.0
2023-11-29 14:00:00,60.88,60.91,60.82,60.85,58501.0,59.0212,59.0503,58.963,58.9921,58501.0
2023-11-29 14:30:00,60.84,60.84,60.74,60.79,35815.0,58.9824,58.9824,58.8855,58.9339,35815.0
2023-11-29 15:00:00,60.79,60.81,60.68,60.69,90034.0,58.9339,58.9533,58.8273,58.837,90034.0
2023-11-29 15:30:00,60.69,60.73,60.64,60.71,339922.0,58.837,58.8758,58.7885,58.8564,339922.0
2023-11-30 09:30:00,60.74,60.85,60.65,60.82,148764.0,58.8855,58.9921,58.7982,58.963,148764.0
2023-11-30 10:00:00,60.83,60.86,60.76,60.83,194622.0,58.9727,59.0018,58.9049,58.9727,194622.0
2023-11-30 10:30:00,60.85,61.09,60.85,61.07,382993.0,58.9921,59.2248,58.9921,59.2054,382993.0
2023-11-30 11:00:00,61.07,61.14,61.03,61.1,131388.0,59.2054,59.2733,59.1666,59.2345,131388.0
2023-11-30 11:30:00,61.1,61.11,61.03,61.08,114086.0,59.2345,59.2442,59.1666,59.2151,114086.0
2023-11-30 12:00:00,61.09,61.12,60.93,60.96,113434.0,59.2248,59.2539,59.0697,59.0988,113434.0
2023-11-30 12:30:00,60.96,61.02,60.95,60.98,100739.0,59.0988,59.1569,59.0891,59.1181,100739.0
2023-11-30 13:00:00,60.98,61.08,60.97,61.03,96238.0,59.1181,59.2151,59.1084,59.1666,96238.0
2023-11-30 13:30:00,61.04,61.1,61.02,61.06,131329.0,59.1763,59.2345,59.1569,59.1957,131329.0
2023-11-30 14:00:00,61.07,61.1,61.04,61.09,135189.0,59.2054,59.2345,59.1763,59.2248,135189.0
2023-11-30 14:30:00,61.08,61.16,61.06,61.16,152517.0,59.2151,59.2926,59.1957,59.2926,152517.0
2023-11-30 15:00:00,61.16,61.16,61.06,61.1,194384.0,59.2926,59.2926,59.1957,59.2345,194384.0
2023-11-30 15:30:00,61.09,61.4,61.07,61.35,1115509.0,59.2248,59.5253,59.2054,59.4768,1115509.0
2023-12-01 09:30:00,61.31,61.47,61.31,61.4,145769.0,59.4381,59.5932,59.4381,59.5253,145769.0
2023-12-01 10:00:00,61.41,61.47,61.3,61.31,104509.0,59.535,59.5932,59.4284,59.4381,104509.0
2023-12-01 10:30:00,61.3,61.46,61.28,61.38,101216.0,59.4284,59.5835,59.409,59.5059,101216.0
2023-12-01 11:00:00,61.38,61.52,61.27,61.52,195657.0,59.5059,59.6417,59.3993,59.6417,195657.0
2023-12-01 11:30:00,61.51,61.67,61.46,61.61,147124.0,59.632,59.7871,59.5835,59.7289,147124.0
2023-12-01 12:00:00,61.6,61.68,61.57,61.67,110746.0,59.7192,59.7968,59.6901,59.7871,110746.0
2023-12-01 12:30:00,61.65,61.72,61.63,61.71,95589.0,59.7677,59.8356,59.7483,59.8259,95589.0
2023-12-01 13:00:00,61.71,61.73,61.66,61.68,82133.0,59.8259,59.8452,59.7774,59.7968,82133.0
2023-12-01 13:30:00,61.68,61.73,61.65,61.68,41206.0,59.7968,59.8452,59.7677,59.7968,41206.0
2023-12-01 14:00:00,61.68,61.71,61.65,61.7,357021.0,59.7968,59.8259,59.7677,59.8162,357021.0
2023-12-01 14:30:00,61.71,61.74,61.67,61.73,114987.0,59.8259,59.8549,59.7871,59.8452,114987.0
2023-12-01 15:00:00,61.73,61.74,61.65,61.71,93002.0,59.8452,59.8549,59.7677,59.8259,93002.0
2023-12-01 15:30:00,61.72,61.83,61.71,61.83,537436.0,59.8356,59.9422,59.8259,59.9422,537436.0
2023-12-04 09:30:00,61.55,62.05,61.55,61.86,195988.0,59.6707,60.1555,59.6707,59.9713,195988.0
2023-12-04 10:00:00,61.87,61.89,61.78,61.87,57496.0,59.981,60.0004,59.8937,59.981,57496.0
2023-12-04 10:30:00,61.87,61.97,61.87,61.94,100553.0,59.981,60.0779,59.981,60.0488,100553.0
2023-12-04 11:00:00,61.93,61.96,61.86,61.88,65094.0,60.0391,60.0682,59.9713,59.9907,65094.0
2023-12-04 11:30:00,61.88,61.9,61.82,61.85,40030.0,59.9907,60.0101,59.9325,59.9616,40030.0
2023-12-04 12:00:00,61.86,61.92,61.84,61.89,39170.0,59.9713,60.0294,59.9519,60.0004,39170.0
2023-12-04 12:30:00,61.9,61.92,61.84,61.89,46505.0,60.0101,60.0294,59.9519,60.0004,46505.0
2023-12-04 13:00:00,61.89,61.9,61.81,61.86,20617.0,60.0004,60.0101,59.9228,59.9713,20617.0
2023-12-04 13:30:00,61.86,61.9,61.84,61.87,169620.0,59.9713,60.0101,59.9519,59.981,169620.0
2023-12-04 14:00:00,61.87,61.92,61.81,61.85,38475.0,59.981,60.0294,59.9228,59.9616,38475.0
2023-12-04 14:30:00,61.85,61.91,61.82,61.87,36115.0,59.9616,60.0197,59.9325,59.981,36115.0
2023-12-04 15:00:00,61.87,61.9,61.82,61.83,255106.0,59.981,60.0101,59.9325,59.9422,255106.0
2023-12-04 15:30:00,61.84,61.9,61.78,61.87,196175.0,59.9519,60.0101,59.8937,59.981,196175.0
2023-12-05 09:30:00,61.83,61.86,61.51,61.51,164473.0,59.9422,59.9713,59.632,59.632,164473.0
2023-12-05 10:00:00,61.51,61.64,61.49,61.59,84757.0,59.632,59.758,59.6126,59.7095,84757.0
2023-12-05 10:30:00,61.6,61.62,61.52,61.62,42155.0,59.7192,59.7386,59.6417,59.7386,42155.0
2023-12-05 11:00:00,61.63,61.63,61.46,61.62,91154.0,59.7483,59.7483,59.5835,59.7386,91154.0
2023-12-05 11:30:00,61.62,61.67,61.6,61.63,74447.0,59.7386,59.7871,59.7192,59.7483,74447.0
2023-12-05 12:00:00,61.63,61.65,61.6,61.62,46017.0,59.7483,59.7677,59.7192,59.7386,46017.0
2023-12-05 12:30:00,61.62,61.62,61.53,61.59,116242.0,59.7386,59.7386,59.6514,59.7095,116242.0
2023-12-05 13:00:00,61.59,61.65,61.57,61.62,47377.0,59.7095,59.7677,59.6901,59.7386,47377.0
2023-12-05 13:30:00,61.61,61.63,61.52,61.54,68006.0,59.7289,59.7483,59.6417,59.661,68006.0
2023-12-05 14:00:00,61.54,61.55,61.51,61.52,36803.0,59.661,59.6707,59.632,59.6417,36803.0
2023-12-05 14:30:00,61.52,61.53,61.47,61.53,50772.0,59.6417,59.6514,59.5932,59.6514,50772.0
2023-12-05 15:00:00,61.52,61.55,61.49,61.53,65611.0,59.6417,59.6707,59.6126,59.6514,65611.0
2023-12-05 15:30:00,61.54,61.57,61.46,61.5,684788.0,59.661,59.6901,59.5835,59.6223,684788.0
2023-12-06 09:30:00,61.63,61.71,61.54,61.65,182621.0,59.7483,59.8259,59.661,59.7677,182621.0
2023-12-06 10:00:00,61.65,61.68,61.54,61.64,105811.0,59.7677,59.7968,59.661,59.758,105811.0
2023-12-06 10:30:00,61.64,61.65,61.48,61.52,55638.0,59.758,59.7677,59.6029,59.6417,55638.0
2023-12-06 11:00:00,61.52,61.58,61.5,61.52,122521.0,59.6417,59.6998,59.6223,59.6417,122521.0
2023-12-06 11:30:00,61.53,61.56,61.45,61.51,87391.0,59.6514,59.6804,59.5738,59.632,87391.0
2023-12-06 12:00:00,61.5,61.57,61.48,61.52,35629.0,59.6223,59.6901,59.6029,59.6417,35629.0
2023-12-06 12:30:00,61.53,61.58,61.49,61.53,62431.0,59.6514,59.6998,59.6126,59.6514,62431.0
2023-12-06 13:00:00,61.54,61.63,61.51,61.62,62343.0,59.661,59.7483,59.632,59.7386,62343.0
2023-12-06 13:30:00,61.63,61.66,61.59,61.61,41944.0,59.7483,59.7774,59.7095,59.7289,41944.0
2023-12-06 14:00:00,61.61,61.65,61.59,61.61,59608.0,59.7289,59.7677,59.7095,59.7289,59608.0
2023-12-06 14:30:00,61.6,61.62,61.57,61.57,54881.0,59.7192,59.7386,59.6901,59.6901,54881.0
2023-12-06 15:00:00,61.57,61.64,61.56,61.6,62652.0,59.6901,59.758,59.6804,59.7192,62652.0
2023-12-06 15:30:00,61.6,61.65,61.57,61.64,225015.0,59.7192,59.7677,59.6901,59.758,225015.0
2023-12-07 09:30:00,61.79,61.8,61.5,61.62,194842.0,59.9034,59.9131,59.6223,59.7386,194842.0
2023-12-07 10:00:00,61.59,61.72,61.56,61.7,22922.0,59.7095,59.8356,59.6804,59.8162,22922.0
2023-12-07 10:30:00,61.71,61.73,61.64,61.7,43144.0,59.8259,59.8452,59.758,59.8162,43144.0
2023-12-07 11:00:00,61.71,61.77,61.61,61.62,35804.0,59.8259,59.884,59.7289,59.7386,35804.0
2023-12-07 11:30:00,61.61,61.72,61.6,61.71,26828.0,59.7289,59.8356,59.7192,59.8259,26828.0
2023-12-07 12:00:00,61.72,61.74,61.66,61.69,24441.0,59.8356,59.8549,59.7774,59.8065,24441.0
2023-12-07 12:30:00,61.69,61.7,61.67,61.68,11400.0,59.8065,59.8162,59.7871,59.7968,11400.0
2023-12-07 13:00:00,61.69,61.72,61.67,61.68,47236.0,59.8065,59.8356,59.7871,59.7968,47236.0
2023-12-07 13:30:00,61.7,61.77,61.7,61.74,72086.0,59.8162,59.884,59.8162,59.8549,72086.0
2023-12-07 14:00:00,61.74,61.77,61.73,61.77,52030.0,59.8549,59.884,59.8452,59.884,52030.0
2023-12-07 14:30:00,61.78,61.78,61.67,61.67,43785.0,59.8937,59.8937,59.7871,59.7871,43785.0
2023-12-07 15:00:00,61.68,61.71,61.66,61.69,92944.0,59.7968,59.8259,59.7774,59.8065,92944.0
2023-12-07 15:30:00,61.67,61.69,61.58,61.64,190580.0,59.7871,59.8065,59.6998,59.758,190580.0
2023-12-08 09:30:00,61.62,61.65,61.43,61.52,98437.0,59.7386,59.7677,59.5544,59.6417,98437.0
2023-12-08 10:00:00,61.52,61.64,61.5,61.51,64204.0,59.6417,59.758,59.6223,59.632,64204.0
2023-12-08 10:30:00,61.51,61.54,61.38,61.54,52052.0,59.632,59.661,59.5059,59.661,52052.0
2023-12-08 11:00:00,61.54,61.55,61.34,61.36,101268.0,59.661,59.6707,59.4672,59.4865,101268.0
2023-12-08 11:30:00,61.39,61.41,61.32,61.35,81725.0,59.5156,59.535,59.4478,59.4768,81725.0
2023-12-08 12:00:00,61.35,61.41,61.33,61.4,54555.0,59.4768,59.535,59.4575,59.5253,54555.0
2023-12-08 12:30:00,61.41,61.44,61.39,61.42,19001.0,59.535,59.5641,59.5156,59.5447,19001.0
2023-12-08 13:00:00,61.43,61.47,61.42,61.44,22345.0,59.5544,59.5932,59.5447,59.5641,22345.0
2023-12-08 13:30:00,61.44,61.46,61.4,61.43,39561.0,59.5641,59.5835,59.5253,59.5544,39561.0
2023-12-08 14:00:00,61.43,61.46,61.4,61.46,27748.0,59.5544,59.5835,59.5253,59.5835,27748.0
2023-12-08 14:30:00,61.47,61.53,61.47,61.5,32993.0,59.5932,59.6514,59.5932,59.6223,32993.0
2023-12-08 15:00:00,61.51,61.53,61.47,61.53,80059.0,59.632,59.6514,59.5932,59.6514,80059.0
2023-12-08 15:30:00,61.52,61.6,61.5,61.52,162851.0,59.6417,59.7192,59.6223,59.6417,162851.0
2023-12-11 09:30:00,61.65,61.86,61.65,61.77,199858.0,59.7677,59.9713,59.7677,59.884,199858.0
2023-12-11 10:00:00,61.77,61.94,61.77,61.94,53569.0,59.884,60.0488,59.884,60.0488,53569.0
2023-12-11 10:30:00,61.95,61.99,61.86,61.95,123377.0,60.0585,60.0973,59.9713,60.0585,123377.0
2023-12-11 11:00:00,61.95,62.03,61.94,62.01,53910.0,60.0585,60.1361,60.0488,60.1167,53910.0
2023-12-11 11:30:00,62.01,62.04,61.95,62.03,66514.0,60.1167,60.1458,60.0585,60.1361,66514.0
2023-12-11 12:00:00,62.03,62.04,61.95,61.96,69684.0,60.1361,60.1458,60.0585,60.0682,69684.0
2023-12-11 12:30:00,61.95,61.97,61.93,61.95,40610.0,60.0585,60.0779,60.0391,60.0585,40610.0
2023-12-11 13:00:00,61.95,62.01,61.92,61.99,47219.0,60.0585,60.1167,60.0294,60.0973,47219.0
2023-12-11 13:30:00,61.99,62.01,61.96,62.0,31731.0,60.0973,60.1167,60.0682,60.107,31731.0
2023-12-11 14:00:00,61.99,62.0,61.96,61.97,43355.0,60.0973,60.107,60.0682,60.0779,43355.0
2023-12-11 14:30:00,61.97,62.0,61.95,61.97,91896.0,60.0779,60.107,60.0585,60.0779,91896.0
2023-12-11 15:00:00,61.97,62.01,61.94,62.0,88051.0,60.0779,60.1167,60.0488,60.107,88051.0
2023-12-11 15:30:00,62.0,62.09,61.97,62.07,656100.0,60.107,60.1943,60.0779,60.1749,656100.0
2023-12-12 09:30:00,62.19,62.23,61.96,62.03,153178.0,60.2912,60.33,60.0682,60.1361,153178.0
2023-12-12 10:00:00,62.03,62.22,62.03,62.21,121575.0,60.1361,60.3203,60.1361,60.3106,121575.0
2023-12-12 10:30:00,62.2,62.26,62.17,62.19,67116.0,60.3009,60.3591,60.2718,60.2912,67116.0
2023-12-12 11:00:00,62.19,62.23,62.15,62.23,73580.0,60.2912,60.33,60.2524,60.33,73580.0
2023-12-12 11:30:00,62.23,62.26,62.19,62.25,41897.0,60.33,60.3591,60.2912,60.3494,41897.0
2023-12-12 12:00:00,62.25,62.36,62.25,62.34,29432.0,60.3494,60.456,60.3494,60.4366,29432.0
2023-12-12 12:30:00,62.35,62.35,62.28,62.3,21919.0,60.4463,60.4463,60.3785,60.3978,21919.0
2023-12-12 13:00:00,62.3,62.36,62.28,62.33,90471.0,60.3978,60.456,60.3785,60.4269,90471.0
2023-12-12 13:30:00,62.34,62.34,62.26,62.3,56505.0,60.4366,60.4366,60.3591,60.3978,56505.0
2023-12-12 14:00:00,62.3,62.3,62.25,62.29,38835.0,60.3978,60.3978,60.3494,60.3881,38835.0
2023-12-12 14:30:00,62.28,62.3,62.26,62.3,51499.0,60.3785,60.3978,60.3591,60.3978,51499.0
2023-12-12 15:00:00,62.3,62.37,62.29,62.34,49554.0,60.3978,60.4657,60.3881,60.4366,49554.0
2023-12-12 15:30:00,62.34,62.36,62.28,62.33,347074.0,60.4366,60.456,60.3785,60.4269,347074.0
2023-12-13 09:30:00,62.34,62.44,62.23,62.41,69578.0,60.4366,60.5336,60.33,60.5045,69578.0
2023-12-13 10:00:00,62.42,62.52,62.41,62.51,29409.0,60.5142,60.6111,60.5045,60.6014,29409.0
2023-12-13 10:30:00,62.54,62.64,62.51,62.58,63288.0,60.6305,60.7275,60.6014,60.6693,63288.0
2023-12-13 11:00:00,62.59,62.71,62.58,62.66,48022.0,60.679,60.7953,60.6693,60.7468,48022.0
2023-12-13 11:30:00,62.67,62.7,62.63,62.64,54732.0,60.7565,60.7856,60.7178,60.7275,54732.0
2023-12-13 12:00:00,62.65,62.65,62.61,62.62,29761.0,60.7372,60.7372,60.6984,60.7081,29761.0
2023-12-13 12:30:00,62.61,62.67,62.61,62.63,26511.0,60.6984,60.7565,60.6984,60.7178,26511.0
2023-12-13 13:00:00,62.63,62.66,62.62,62.66,35824.0,60.7178,60.7468,60.7081,60.7468,35824.0
2023-12-13 13:30:00,62.65,62.68,62.63,62.67,39624.0,60.7372,60.7662,60.7178,60.7565,39624.0
2023-12-13 14:00:00,62.69,62.96,62.68,62.95,254610.0,60.7759,61.0377,60.7662,61.028,254610.0
2023-12-13 14:30:00,62.95,63.25,62.92,63.21,212985.0,61.028,61.3188,60.9989,61.2801,212985.0
2023-12-13 15:00:00,63.21,63.3,63.17,63.25,209100.0,61.2801,61.3673,61.2413,61.3188,209100.0
2023-12-13 15:30:00,63.24,63.39,63.2,63.39,629432.0,61.3091,61.4546,61.2704,61.4546,629432.0
2023-12-14 09:30:00,63.5,63.55,62.92,63.0,161485.0,61.5612,61.6097,60.9989,61.0765,161485.0
2023-12-14 10:00:00,63.01,63.03,62.91,63.01,140604.0,61.0862,61.1056,60.9892,61.0862,140604.0
2023-12-14 10:30:00,63.01,63.03,62.91,62.95,105098.0,61.0862,61.1056,60.9892,61.028,105098.0
2023-12-14 11:00:00,62.96,62.98,62.75,62.78,62221.0,61.0377,61.0571,60.8341,60.8632,62221.0
2023-12-14 11:30:00,62.77,62.87,62.72,62.86,111853.0,60.8535,60.9504,60.805,60.9407,111853.0
2023-12-14 12:00:00,62.86,62.96,62.86,62.94,101530.0,60.9407,61.0377,60.9407,61.0183,101530.0
2023-12-14 12:30:00,62.94,62.94,62.7,62.7,274679.0,61.0183,61.0183,60.7856,60.7856,274679.0
2023-12-14 13:00:00,62.7,62.72,62.58,62.6,55561.0,60.7856,60.805,60.6693,60.6887,55561.0
2023-12-14 13:30:00,62.59,62.6,62.49,62.57,114680.0,60.679,60.6887,60.582,60.6596,114680.0
2023-12-14 14:00:00,62.57,62.58,62.46,62.51,53484.0,60.6596,60.6693,60.553,60.6014,53484.0
2023-12-14 14:30:00,62.51,62.51,62.42,62.48,67435.0,60.6014,60.6014,60.5142,60.5723,67435.0
2023-12-14 15:00:00,62.47,62.53,62.43,62.5,119175.0,60.5627,60.6208,60.5239,60.5917,119175.0
2023-12-14 15:30:00,62.5,62.51,62.39,62.44,820021.0,60.5917,60.6014,60.4851,60.5336,820021.0
2023-12-15 09:30:00,62.12,62.12,61.85,61.87,105328.0,60.2233,60.2233,59.9616,59.981,105328.0
2023-12-15 10:00:00,61.87,61.95,61.82,61.93,45276.0,59.981,60.0585,59.9325,60.0391,45276.0
2023-12-15 10:30:00,61.92,61.97,61.87,61.9,99705.0,60.0294,60.0779,59.981,60.0101,99705.0
2023-12-15 11:00:00,61.9,61.94,61.83,61.86,92023.0,60.0101,60.0488,59.9422,59.9713,92023.0
2023-12-15 11:30:00,61.86,61.9,61.82,61.87,82764.0,59.9713,60.0101,59.9325,59.981,82764.0
2023-12-15 12:00:00,61.87,61.9,61.82,61.89,75061.0,59.981,60.0101,59.9325,60.0004,75061.0
2023-12-15 12:30:00,61.9,61.92,61.83,61.85,85291.0,60.0101,60.0294,59.9422,59.9616,85291.0
2023-12-15 13:00:00,61.86,61.87,61.8,61.83,113412.0,59.9713,59.981,59.9131,59.9422,113412.0
2023-12-15 13:30:00,61.84,61.87,61.78,61.78,184900.0,59.9519,59.981,59.8937,59.8937,184900.0
2023-12-15 14:00:00,61.79,61.79,61.67,61.7,171058.0,59.9034,59.9034,59.7871,59.8162,171058.0
2023-12-15 14:30:00,61.7,61.78,61.69,61.73,138210.0,59.8162,59.8937,59.8065,59.8452,138210.0
2023-12-15 15:00:00,61.74,61.76,61.68,61.73,203648.0,59.8549,59.8743,59.7968,59.8452,203648.0
2023-12-15 15:30:00,61.73,61.9,61.61,61.82,933234.0,59.8452,60.0101,59.7289,59.9325,933234.0
2023-12-18 09:30:00,61.92,61.98,61.85,61.93,88564.0,60.1655,60.2238,60.0974,60.1752,88564.0
2023-12-18 10:00:00,61.94,61.94,61.8,61.87,26864.0,60.1849,60.1849,60.0489,60.1169,26864.0
2023-12-18 10:30:00,61.87,62.01,61.85,62.01,111384.0,60.1169,60.2529,60.0974,60.2529,111384.0
2023-12-18 11:00:00,62.01,62.11,61.97,62.09,248496.0,60.2529,60.3501,60.214,60.3306,248496.0
2023-12-18 11:30:00,62.08,62.1,62.0,62.02,73993.0,60.3209,60.3404,60.2432,60.2626,73993.0
2023-12-18 12:00:00,62.02,62.14,62.0,62.13,103037.0,60.2626,60.3792,60.2432,60.3695,103037.0
2023-12-18 12:30:00,62.13,62.14,62.02,62.05,42108.0,60.3695,60.3792,60.2626,60.2918,42108.0
2023-12-18 13:00:00,62.05,62.09,62.03,62.07,34325.0,60.2918,60.3306,60.2723,60.3112,34325.0
2023-12-18 13:30:00,62.07,62.07,61.98,62.02,37732.0,60.3112,60.3112,60.2238,60.2626,37732.0
2023-12-18 14:00:00,62.02,62.06,61.97,62.02,84459.0,60.2626,60.3015,60.214,60.2626,84459.0
2023-12-18 14:30:00,62.02,62.04,61.97,62.01,72285.0,60.2626,60.2821,60.214,60.2529,72285.0
2023-12-18 15:00:00,62.01,62.04,61.97,62.03,108067.0,60.2529,60.2821,60.214,60.2723,108067.0
2023-12-18 15:30:00,62.02,62.05,61.98,61.99,562396.0,60.2626,60.2918,60.2238,60.2335,562396.0
2023-12-19 09:30:00,62.03,62.11,61.95,62.08,65855.0,60.2723,60.3501,60.1946,60.3209,65855.0
2023-12-19 10:00:00,62.08,62.15,62.03,62.03,53729.0,60.3209,60.3889,60.2723,60.2723,53729.0
2023-12-19 10:30:00,62.03,62.16,62.03,62.12,46547.0,60.2723,60.3987,60.2723,60.3598,46547.0
2023-12-19 11:00:00,62.12,62.21,62.1,62.17,38177.0,60.3598,60.4472,60.3404,60.4084,38177.0
2023-12-19 11:30:00,62.17,62.17,62.08,62.12,37691.0,60.4084,60.4084,60.3209,60.3598,37691.0
2023-12-19 12:00:00,62.12,62.16,62.07,62.08,24569.0,60.3598,60.3987,60.3112,60.3209,24569.0
2023-12-19 12:30:00,62.08,62.14,62.06,62.12,36069.0,60.3209,60.3792,60.3015,60.3598,36069.0
2023-12-19 13:00:00,62.12,62.12,62.08,62.1,44826.0,60.3598,60.3598,60.3209,60.3404,44826.0
2023-12-19 13:30:00,62.1,62.13,62.07,62.12,27333.0,60.3404,60.3695,60.3112,60.3598,27333.0
2023-12-19 14:00:00,62.12,62.12,62.06,62.06,27339.0,60.3598,60.3598,60.3015,60.3015,27339.0
2023-12-19 14:30:00,62.07,62.09,62.03,62.06,142022.0,60.3112,60.3306,60.2723,60.3015,142022.0
2023-12-19 15:00:00,62.07,62.1,62.04,62.1,89384.0,60.3112,60.3404,60.2821,60.3404,89384.0
2023-12-19 15:30:00,62.1,62.2,62.07,62.18,281111.0,60.3404,60.4375,60.3112,60.4181,281111.0
2023-12-20 09:30:00,61.98,62.04,61.8,61.94,350884.0,60.2238,60.2821,60.0489,60.1849,350884.0
2023-12-20 10:00:00,61.94,61.99,61.81,61.82,93578.0,60.1849,60.2335,60.0586,60.0683,93578.0
2023-12-20 10:30:00,61.83,61.95,61.83,61.94,76702.0,60.078,60.1946,60.078,60.1849,76702.0
2023-12-20 11:00:00,61.94,61.97,61.89,61.93,70530.0,60.1849,60.214,60.1363,60.1752,70530.0
2023-12-20 11:30:00,61.95,61.95,61.88,61.92,83048.0,60.1946,60.1946,60.1266,60.1655,83048.0
2023-12-20 12:00:00,61.91,62.0,61.9,61.97,69989.0,60.1557,60.2432,60.146,60.214,69989.0
2023-12-20 12:30:00,61.97,62.03,61.94,62.02,73146.0,60.214,60.2723,60.1849,60.2626,73146.0
2023-12-20 13:00:00,62.02,62.04,61.98,61.99,85346.0,60.2626,60.2821,60.2238,60.2335,85346.0
2023-12-20 13:30:00,62.0,62.01,61.95,61.96,79353.0,60.2432,60.2529,60.1946,60.2043,79353.0
2023-12-20 14:00:00,61.94,61.98,61.91,61.97,94861.0,60.1849,60.2238,60.1557,60.214,94861.0
2023-12-20 14:30:00,61.98,61.99,61.63,61.65,173526.0,60.2238,60.2335,59.8837,59.9031,173526.0
2023-12-20 15:00:00,61.65,61.68,61.52,61.55,163874.0,59.9031,59.9323,59.7768,59.8059,163874.0
2023-12-20 15:30:00,61.55,61.59,61.25,61.28,676993.0,59.8059,59.8448,59.5144,59.5436,676993.0
2023-12-21 09:30:00,61.48,61.73,61.46,61.69,118254.0,59.7379,59.9808,59.7185,59.942,118254.0
2023-12-21 10:00:00,61.69,61.77,61.6,61.65,65429.0,59.942,60.0197,59.8545,59.9031,65429.0
2023-12-21 10:30:00,61.66,61.76,61.66,61.7,86235.0,59.9128,60.01,59.9128,59.9517,86235.0
2023-12-21 11:00:00,61.69,61.7,61.55,61.59,171431.0,59.942,59.9517,59.8059,59.8448,171431.0
2023-12-21 11:30:00,61.61,61.61,61.42,61.43,63982.0,59.8642,59.8642,59.6796,59.6893,63982.0
2023-12-21 12:00:00,61.42,61.42,61.3,61.33,104589.0,59.6796,59.6796,59.563,59.5922,104589.0
2023-12-21 12:30:00,61.33,61.4,61.31,61.32,62661.0,59.5922,59.6602,59.5727,59.5825,62661.0
2023-12-21 13:00:00,61.32,61.39,61.27,61.37,46399.0,59.5825,59.6505,59.5339,59.631,46399.0
2023-12-21 13:30:00,61.4,61.43,61.35,61.42,48620.0,59.6602,59.6893,59.6116,59.6796,48620.0
2023-12-21 14:00:00,61.43,61.48,61.4,61.45,35773.0,59.6893,59.7379,59.6602,59.7088,35773.0
2023-12-21 14:30:00,61.46,61.49,61.43,61.45,44762.0,59.7185,59.7476,59.6893,59.7088,44762.0
2023-12-21 15:00:00,61.46,61.58,61.42,61.58,83180.0,59.7185,59.8351,59.6796,59.8351,83180.0
2023-12-21 15:30:00,61.59,61.73,61.56,61.71,235676.0,59.8448,59.9808,59.8157,59.9614,235676.0
2023-12-22 09:30:00,61.87,62.21,61.87,62.16,154371.0,60.1169,60.4472,60.1169,60.3987,154371.0
2023-12-22 10:00:00,62.16,62.19,62.1,62.18,49369.0,60.3987,60.4278,60.3404,60.4181,49369.0
2023-12-22 10:30:00,62.2,62.23,62.12,62.17,135803.0,60.4375,60.4667,60.3598,60.4084,135803.0
2023-12-22 11:00:00,62.16,62.24,62.1,62.21,83119.0,60.3987,60.4764,60.3404,60.4472,83119.0
2023-12-22 11:30:00,62.22,62.24,62.11,62.12,30476.0,60.457,60.4764,60.3501,60.3598,30476.0
2023-12-22 12:00:00,62.11,62.15,62.06,62.12,19473.0,60.3501,60.3889,60.3015,60.3598,19473.0
2023-12-22 12:30:00,62.13,62.17,62.08,62.16,27724.0,60.3695,60.4084,60.3209,60.3987,27724.0
2023-12-22 13:00:00,62.16,62.18,62.14,62.17,129372.0,60.3987,60.4181,60.3792,60.4084,129372.0
2023-12-22 13:30:00,62.17,62.17,62.09,62.1,21439.0,60.4084,60.4084,60.3306,60.3404,21439.0
2023-12-22 14:00:00,62.09,62.09,61.89,61.89,32128.0,60.3306,60.3306,60.1363,60.1363,32128.0
2023-12-22 14:30:00,61.86,62.06,61.86,62.05,38858.0,60.1072,60.3015,60.1072,60.2918,38858.0
2023-12-22 15:00:00,62.06,62.08,62.0,62.06,68379.0,60.3015,60.3209,60.2432,60.3015,68379.0
2023-12-22 15:30:00,62.07,62.07,61.95,62.02,346735.0,60.3112,60.3112,60.1946,60.2626,346735.0
2023-12-26 09:30:00,62.0,62.03,61.92,62.01,74186.0,60.2432,60.2723,60.1655,60.2529,74186.0
2023-12-26 10:00:00,62.02,62.11,62.01,62.1,39139.0,60.2626,60.3501,60.2529,60.3404,39139.0
2023-12-26 10:30:00,62.1,62.15,62.09,62.13,35553.0,60.3404,60.3889,60.3306,60.3695,35553.0
2023-12-26 11:00:00,62.14,62.16,62.09,62.14,53177.0,60.3792,60.3987,60.3306,60.3792,53177.0
2023-12-26 11:30:00,62.12,62.16,62.1,62.15,41483.0,60.3598,60.3987,60.3404,60.3889,41483.0
2023-12-26 12:00:00,62.15,62.18,62.12,62.16,16492.0,60.3889,60.4181,60.3598,60.3987,16492.0
2023-12-26 12:30:00,62.16,62.21,62.14,62.19,22230.0,60.3987,60.4472,60.3792,60.4278,22230.0
2023-12-26 13:00:00,62.19,62.24,62.19,62.23,19630.0,60.4278,60.4764,60.4278,60.4667,19630.0
2023-12-26 13:30:00,62.23,62.26,62.21,62.23,18176.0,60.4667,60.4958,60.4472,60.4667,18176.0
2023-12-26 14:00:00,62.22,62.25,62.21,62.25,23562.0,60.457,60.4861,60.4472,60.4861,23562.0
2023-12-26 14:30:00,62.26,62.3,62.25,62.3,50018.0,60.4958,60.5347,60.4861,60.5347,50018.0
2023-12-26 15:00:00,62.29,62.37,62.24,62.32,57045.0,60.525,60.6027,60.4764,60.5541,57045.0
2023-12-26 15:30:00,62.32,62.35,62.2,62.23,549133.0,60.5541,60.5833,60.4375,60.4667,549133.0
2023-12-27 09:30:00,62.21,62.25,62.08,62.22,74982.0,60.4472,60.4861,60.3209,60.457,74982.0
2023-12-27 10:00:00,62.21,62.28,62.19,62.25,16447.0,60.4472,60.5153,60.4278,60.4861,16447.0
2023-12-27 10:30:00,62.26,62.31,62.21,62.24,37947.0,60.4958,60.5444,60.4472,60.4764,37947.0
2023-12-27 11:00:00,62.23,62.27,62.22,62.24,13025.0,60.4667,60.5055,60.457,60.4764,13025.0
2023-12-27 11:30:00,62.24,62.29,62.23,62.28,18480.0,60.4764,60.525,60.4667,60.5153,18480.0
2023-12-27 12:00:00,62.27,62.27,62.24,62.25,12084.0,60.5055,60.5055,60.4764,60.4861,12084.0
2023-12-27 12:30:00,62.24,62.24,62.17,62.22,13691.0,60.4764,60.4764,60.4084,60.457,13691.0
2023-12-27 13:00:00,62.21,62.34,62.21,62.3,125154.0,60.4472,60.5736,60.4472,60.5347,125154.0
2023-12-27 13:30:00,62.3,62.32,62.27,62.28,59276.0,60.5347,60.5541,60.5055,60.5153,59276.0
2023-12-27 14:00:00,62.27,62.27,62.13,62.24,144647.0,60.5055,60.5055,60.3695,60.4764,144647.0
2023-12-27 14:30:00,62.24,62.25,62.17,62.22,46716.0,60.4764,60.4861,60.4084,60.457,46716.0
2023-12-27 15:00:00,62.22,62.28,62.2,62.24,44594.0,60.457,60.5153,60.4375,60.4764,44594.0
2023-12-27 15:30:00,62.23,62.32,62.17,62.32,222918.0,60.4667,60.5541,60.4084,60.5541,222918.0
2023-12-28 09:30:00,62.29,62.54,62.29,62.52,142674.0,60.525,60.7679,60.525,60.7485,142674.0
2023-12-28 10:00:00,62.52,62.52,62.46,62.51,53987.0,60.7485,60.7485,60.6902,60.7387,53987.0
2023-12-28 10:30:00,62.51,62.54,62.43,62.45,109512.0,60.7387,60.7679,60.661,60.6804,109512.0
2023-12-28 11:00:00,62.45,62.49,62.43,62.47,73287.0,60.6804,60.7193,60.661,60.6999,73287.0
2023-12-28 11:30:00,62.46,62.49,62.42,62.47,87026.0,60.6902,60.7193,60.6513,60.6999,87026.0
2023-12-28 12:00:00,62.47,62.51,62.45,62.46,125564.0,60.6999,60.7387,60.6804,60.6902,125564.0
2023-12-28 12:30:00,62.46,62.52,62.45,62.49,75402.0,60.6902,60.7485,60.6804,60.7193,75402.0
2023-12-28 13:00:00,62.49,62.52,62.4,62.47,56743.0,60.7193,60.7485,60.6319,60.6999,56743.0
2023-12-28 13:30:00,62.47,62.52,62.46,62.51,50618.0,60.6999,60.7485,60.6902,60.7387,50618.0
2023-12-28 14:00:00,62.5,62.57,62.5,62.57,59836.0,60.729,60.797,60.729,60.797,59836.0
2023-12-28 14:30:00,62.57,62.59,62.54,62.57,80607.0,60.797,60.8165,60.7679,60.797,80607.0
2023-12-28 15:00:00,62.57,62.6,62.52,62.54,177504.0,60.797,60.8262,60.7485,60.7679,177504.0
2023-12-28 15:30:00,62.55,62.61,62.49,62.54,370793.0,60.7776,60.8359,60.7193,60.7679,370793.0
2023-12-29 09:30:00,62.45,62.6,62.45,62.52,122028.0,60.6804,60.8262,60.6804,60.7485,122028.0
2023-12-29 10:00:00,62.52,62.6,62.52,62.59,31919.0,60.7485,60.8262,60.7485,60.8165,31919.0
2023-12-29 10:30:00,62.6,62.68,62.59,62.63,96190.0,60.8262,60.9039,60.8165,60.8553,96190.0
2023-12-29 11:00:00,62.63,62.68,62.55,62.55,85191.0,60.8553,60.9039,60.7776,60.7776,85191.0
2023-12-29 11:30:00,62.55,62.58,62.43,62.46,66095.0,60.7776,60.8068,60.661,60.6902,66095.0
2023-12-29 12:00:00,62.45,62.48,62.36,62.41,145511.0,60.6804,60.7096,60.593,60.6416,145511.0
2023-12-29 12:30:00,62.41,62.51,62.4,62.5,78361.0,60.6416,60.7387,60.6319,60.729,78361.0
2023-12-29 13:00:00,62.5,62.53,62.44,62.47,113719.0,60.729,60.7582,60.6707,60.6999,113719.0
2023-12-29 13:30:00,62.47,62.52,62.46,62.47,73963.0,60.6999,60.7485,60.6902,60.6999,73963.0
2023-12-29 14:00:00,62.48,62.58,62.47,62.53,87149.0,60.7096,60.8068,60.6999,60.7582,87149.0
2023-12-29 14:30:00,62.54,62.59,62.53,62.57,59375.0,60.7679,60.8165,60.7582,60.797,59375.0
2023-12-29 15:00:00,62.57,62.63,62.54,62.63,87717.0,60.797,60.8553,60.7679,60.8553,87717.0
2023-12-29 15:30:00,62.62,62.69,62.55,62.65,313847.0,60.8456,60.9136,60.7776,60.8748,313847.0
2024-01-02 09:30:00,62.42,63.09,62.42,63.07,173899.0,60.6513,61.3023,60.6513,61.2829,173899.0
2024-01-02 10:00:00,63.04,63.13,63.01,63.12,52542.0,61.2537,61.3412,61.2246,61.3315,52542.0
2024-01-02 10:30:00,63.12,63.27,63.08,63.22,89120.0,61.3315,61.4772,61.2926,61.4286,89120.0
2024-01-02 11:00:00,63.21,63.22,63.05,63.06,220613.0,61.4189,61.4286,61.2634,61.2732,220613.0
2024-01-02 11:30:00,63.06,63.16,63.03,63.14,110358.0,61.2732,61.3703,61.244,61.3509,110358.0
2024-01-02 12:00:00,63.14,63.17,63.08,63.16,119758.0,61.3509,61.38,61.2926,61.3703,119758.0
2024-01-02 12:30:00,63.16,63.22,63.15,63.2,108874.0,61.3703,61.4286,61.3606,61.4092,108874.0
2024-01-02 13:00:00,63.2,63.24,63.17,63.22,217557.0,61.4092,61.4481,61.38,61.4286,217557.0
2024-01-02 13:30:00,63.19,63.23,63.15,63.17,28472.0,61.3995,61.4383,61.3606,61.38,28472.0
2024-01-02 14:00:00,63.17,63.21,63.12,63.15,28010.0,61.38,61.4189,61.3315,61.3606,28010.0
2024-01-02 14:30:00,63.15,63.17,63.08,63.11,69475.0,61.3606,61.38,61.2926,61.3217,69475.0
2024-01-02 15:00:00,63.1,63.15,63.05,63.1,172854.0,61.312,61.3606,61.2634,61.312,172854.0
2024-01-02 15:30:00,63.1,63.22,63.05,63.22,879312.0,61.312,61.4286,61.2634,61.4286,879312.0
2024-01-03 09:30:00,63.31,63.37,63.05,63.25,258113.0,61.5161,61.5744,61.2634,61.4578,258113.0
2024-01-03 10:00:00,63.25,63.37,63.21,63.31,120134.0,61.4578,61.5744,61.4189,61.5161,120134.0
2024-01-03 10:30:00,63.3,63.31,63.11,63.14,652974.0,61.5064,61.5161,61.3217,61.3509,652974.0
2024-01-03 11:00:00,63.14,63.22,63.12,63.2,146449.0,61.3509,61.4286,61.3315,61.4092,146449.0
2024-01-03 11:30:00,63.21,63.25,63.14,63.18,34453.0,61.4189,61.4578,61.3509,61.3898,34453.0
2024-01-03 12:00:00,63.18,63.2,63.11,63.14,96680.0,61.3898,61.4092,61.3217,61.3509,96680.0
2024-01-03 12:30:00,63.15,63.19,63.13,63.18,53322.0,61.3606,61.3995,61.3412,61.3898,53322.0
2024-01-03 13:00:00,63.18,63.23,63.17,63.19,21386.0,61.3898,61.4383,61.38,61.3995,21386.0
2024-01-03 13:30:00,63.19,63.21,63.14,63.15,27392.0,61.3995,61.4189,61.3509,61.3606,27392.0
2024-01-03 14:00:00,63.14,63.3,63.1,63.27,66872.0,61.3509,61.5064,61.312,61.4772,66872.0
2024-01-03 14:30:00,63.28,63.28,63.15,63.16,60898.0,61.4869,61.4869,61.3606,61.3703,60898.0
2024-01-03 15:00:00,63.14,63.15,63.0,63.02,97090.0,61.3509,61.3606,61.2149,61.2343,97090.0
2024-01-03 15:30:00,63.04,63.11,62.98,63.03,441429.0,61.2537,61.3217,61.1954,61.244,441429.0
2024-01-04 09:30:00,63.1,63.28,63.01,63.25,141141.0,61.312,61.4869,61.2246,61.4578,141141.0
2024-01-04 10:00:00,63.26,63.32,63.24,63.28,83172.0,61.4675,61.5258,61.4481,61.4869,83172.0
2024-01-04 10:30:00,63.27,63.35,63.25,63.35,61161.0,61.4772,61.5549,61.4578,61.5549,61161.0
2024-01-04 11:00:00,63.35,63.4,63.3,63.38,35141.0,61.5549,61.6035,61.5064,61.5841,35141.0
2024-01-04 11:30:00,63.38,63.38,63.25,63.3,202081.0,61.5841,61.5841,61.4578,61.5064,202081.0
2024-01-04 12:00:00,63.3,63.31,63.2,63.22,34326.0,61.5064,61.5161,61.4092,61.4286,34326.0
2024-01-04 12:30:00,63.2,63.23,63.17,63.2,72498.0,61.4092,61.4383,61.38,61.4092,72498.0
2024-01-04 13:00:00,63.2,63.23,63.17,63.17,38045.0,61.4092,61.4383,61.38,61.38,38045.0
2024-01-04 13:30:00,63.17,63.2,63.11,63.16,20156.0,61.38,61.4092,61.3217,61.3703,20156.0
2024-01-04 14:00:00,63.18,63.19,63.12,63.15,32657.0,61.3898,61.3995,61.3315,61.3606,32657.0
2024-01-04 14:30:00,63.15,63.2,63.1,63.16,40127.0,61.3606,61.4092,61.312,61.3703,40127.0
2024-01-04 15:00:00,63.16,63.16,63.07,63.09,27145.0,61.3703,61.3703,61.2829,61.3023,27145.0
2024-01-04 15:30:00,63.08,63.15,62.98,62.99,126141.0,61.2926,61.3606,61.1954,61.2051,126141.0
2024-01-05 09:30:00,62.95,62.97,62.81,62.94,112438.0,61.1663,61.1857,61.0302,61.1566,112438.0
2024-01-05 10:00:00,62.94,63.18,62.94,63.01,106347.0,61.1566,61.3898,61.1566,61.2246,106347.0
2024-01-05 10:30:00,63.01,63.07,62.97,63.06,21192.0,61.2246,61.2829,61.1857,61.2732,21192.0
2024-01-05 11:00:00,63.04,63.08,62.92,62.95,68440.0,61.2537,61.2926,61.1371,61.1663,68440.0
2024-01-05 11:30:00,62.94,62.95,62.8,62.82,59006.0,61.1566,61.1663,61.0205,61.04,59006.0
2024-01-05 12:00:00,62.82,62.83,62.69,62.7,62851.0,61.04,61.0497,60.9136,60.9234,62851.0
2024-01-05 12:30:00,62.71,62.73,62.66,62.69,41261.0,60.9331,60.9525,60.8845,60.9136,41261.0
2024-01-05 13:00:00,62.68,62.73,62.59,62.73,32393.0,60.9039,60.9525,60.8165,60.9525,32393.0
2024-01-05 13:30:00,62.74,62.84,62.71,62.83,111356.0,60.9622,61.0594,60.9331,61.0497,111356.0
2024-01-05 14:00:00,62.84,62.9,62.83,62.85,38035.0,61.0594,61.1177,61.0497,61.0691,38035.0
2024-01-05 14:30:00,62.85,62.89,62.73,62.74,24758.0,61.0691,61.108,60.9525,60.9622,24758.0
2024-01-05 15:00:00,62.75,62.81,62.74,62.78,222436.0,60.9719,61.0302,60.9622,61.0011,222436.0
2024-01-05 15:30:00,62.78,62.95,62.73,62.91,131271.0,61.0011,61.1663,60.9525,61.1274,131271.0
2024-01-08 09:30:00,62.92,62.98,62.75,62.81,196858.0,61.1371,61.1954,60.9719,61.0302,196858.0
2024-01-08 10:00:00,62.82,62.84,62.71,62.77,132920.0,61.04,61.0594,60.9331,60.9914,132920.0
2024-01-08 10:30:00,62.78,62.86,62.78,62.81,103896.0,61.0011,61.0788,61.0011,61.0302,103896.0
2024-01-08 11:00:00,62.82,62.89,62.76,62.87,146157.0,61.04,61.108,60.9817,61.0885,146157.0
2024-01-08 11:30:00,62.86,62.91,62.81,62.87,105997.0,61.0788,61.1274,61.0302,61.0885,105997.0
2024-01-08 12:00:00,62.88,62.91,62.82,62.84,56301.0,61.0983,61.1274,61.04,61.0594,56301.0
2024-01-08 12:30:00,62.83,62.93,62.81,62.92,258814.0,61.0497,61.1468,61.0302,61.1371,258814.0
2024-01-08 13:00:00,62.92,62.95,62.87,62.89,31465.0,61.1371,61.1663,61.0885,61.108,31465.0
2024-01-08 13:30:00,62.88,62.91,62.84,62.91,26761.0,61.0983,61.1274,61.0594,61.1274,26761.0
2024-01-08 14:00:00,62.9,63.04,62.87,63.01,38261.0,61.1177,61.2537,61.0885,61.2246,38261.0
2024-01-08 14:30:00,63.02,63.15,63.01,63.14,31751.0,61.2343,61.3606,61.2246,61.3509,31751.0
2024-01-08 15:00:00,63.13,63.18,63.09,63.15,122748.0,61.3412,61.3898,61.3023,61.3606,122748.0
2024-01-08 15:30:00,63.14,63.29,63.13,63.27,1013849.0,61.3509,61.4966,61.3412,61.4772,1013849.0
2024-01-09 09:30:00,63.0,63.04,62.83,62.98,112956.0,61.2149,61.2537,61.0497,61.1954,112956.0
2024-01-09 10:00:00,62.99,63.06,62.93,63.03,54824.0,61.2051,61.2732,61.1468,61.244,54824.0
2024-01-09 10:30:00,63.03,63.09,62.99,63.0,45705.0,61.244,61.3023,61.2051,61.2149,45705.0
2024-01-09 11:00:00,62.98,63.05,62.97,63.03,59053.0,61.1954,61.2634,61.1857,61.244,59053.0
2024-01-09 11:30:00,63.04,63.09,63.01,63.05,32786.0,61.2537,61.3023,61.2246,61.2634,32786.0
2024-01-09 12:00:00,63.06,63.1,63.03,63.08,36466.0,61.2732,61.312,61.244,61.2926,36466.0
2024-01-09 12:30:00,63.08,63.1,63.03,63.04,21697.0,61.2926,61.312,61.244,61.2537,21697.0
2024-01-09 13:00:00,63.04,63.08,62.95,62.99,44334.0,61.2537,61.2926,61.1663,61.2051,44334.0
2024-01-09 13:30:00,62.98,63.09,62.94,63.07,71727.0,61.1954,61.3023,61.1566,61.2829,71727.0
2024-01-09 14:00:00,63.08,63.1,63.03,63.05,27456.0,61.2926,61.312,61.244,61.2634,27456.0
2024-01-09 14:30:00,63.05,63.1,63.03,63.07,44169.0,61.2634,61.312,61.244,61.2829,44169.0
2024-01-09 15:00:00,63.08,63.17,63.04,63.1,64793.0,61.2926,61.38,61.2537,61.312,64793.0
2024-01-09 15:30:00,63.11,63.2,63.08,63.18,324572.0,61.3217,61.4092,61.2926,61.3898,324572.0
2024-01-10 09:30:00,63.11,63.28,63.09,63.21,149202.0,61.3217,61.4869,61.3023,61.4189,149202.0
2024-01-10 10:00:00,63.21,63.24,63.05,63.11,45249.0,61.4189,61.4481,61.2634,61.3217,45249.0
2024-01-10 10:30:00,63.09,63.13,63.03,63.04,37436.0,61.3023,61.3412,61.244,61.2537,37436.0
2024-01-10 11:00:00,63.05,63.05,62.97,63.02,65487.0,61.2634,61.2634,61.1857,61.2343,65487.0
2024-01-10 11:30:00,63.02,63.08,62.99,63.06,37708.0,61.2343,61.2926,61.2051,61.2732,37708.0
2024-01-10 12:00:00,63.07,63.07,63.01,63.04,27809.0,61.2829,61.2829,61.2246,61.2537,27809.0
2024-01-10 12:30:00,63.04,63.08,63.02,63.07,22035.0,61.2537,61.2926,61.2343,61.2829,22035.0
2024-01-10 13:00:00,63.06,63.1,63.02,63.06,114872.0,61.2732,61.312,61.2343,61.2732,114872.0
2024-01-10 13:30:00,63.06,63.11,63.05,63.1,24748.0,61.2732,61.3217,61.2634,61.312,24748.0
2024-01-10 14:00:00,63.1,63.18,63.06,63.18,50167.0,61.312,61.3898,61.2732,61.3898,50167.0
2024-01-10 14:30:00,63.19,63.24,63.16,63.22,33266.0,61.3995,61.4481,61.3703,61.4286,33266.0
2024-01-10 15:00:00,63.24,63.28,63.14,63.17,95986.0,61.4481,61.4869,61.3509,61.38,95986.0
2024-01-10 15:30:00,63.17,63.23,63.07,63.2,287447.0,61.38,61.4383,61.2829,61.4092,287447.0
2024-01-11 09:30:00,63.13,63.2,62.91,62.93,142034.0,61.3412,61.4092,61.1274,61.1468,142034.0
2024-01-11 10:00:00,62.92,62.95,62.73,62.73,117015.0,61.1371,61.1663,60.9525,60.9525,117015.0
2024-01-11 10:30:00,62.73,62.77,62.65,62.65,73430.0,60.9525,60.9914,60.8748,60.8748,73430.0
2024-01-11 11:00:00,62.65,62.67,62.53,62.61,147543.0,60.8748,60.8942,60.7582,60.8359,147543.0
2024-01-11 11:30:00,62.62,62.66,62.53,62.57,57460.0,60.8456,60.8845,60.7582,60.797,57460.0
2024-01-11 12:00:00,62.57,62.65,62.57,62.62,96281.0,60.797,60.8748,60.797,60.8456,96281.0
2024-01-11 12:30:00,62.6,62.68,62.6,62.64,58191.0,60.8262,60.9039,60.8262,60.8651,58191.0
2024-01-11 13:00:00,62.64,62.7,62.64,62.68,95755.0,60.8651,60.9234,60.8651,60.9039,95755.0
2024-01-11 13:30:00,62.69,62.79,62.66,62.77,58118.0,60.9136,61.0108,60.8845,60.9914,58118.0
2024-01-11 14:00:00,62.79,62.84,62.76,62.83,47326.0,61.0108,61.0594,60.9817,61.0497,47326.0
2024-01-11 14:30:00,62.84,62.91,62.82,62.89,42681.0,61.0594,61.1274,61.04,61.108,42681.0
2024-01-11 15:00:00,62.88,62.88,62.71,62.77,112094.0,61.0983,61.0983,60.9331,60.9914,112094.0
2024-01-11 15:30:00,62.75,62.92,62.75,62.84,803855.0,60.9719,61.1371,60.9719,61.0594,803855.0
2024-01-12 09:30:00,63.11,63.26,63.06,63.06,105273.0,61.3217,61.4675,61.2732,61.2732,105273.0
2024-01-12 10:00:00,63.06,63.09,62.92,62.98,161281.0,61.2732,61.3023,61.1371,61.1954,161281.0
2024-01-12 10:30:00,62.98,63.02,62.93,62.95,58256.0,61.1954,61.2343,61.1468,61.1663,58256.0
2024-01-12 11:00:00,62.96,63.04,62.94,63.01,33743.0,61.176,61.2537,61.1566,61.2246,33743.0
2024-01-12 11:30:00,63.04,63.07,62.94,63.0,34571.0,61.2537,61.2829,61.1566,61.2149,34571.0
2024-01-12 12:00:00,63.0,63.08,62.98,63.04,32087.0,61.2149,61.2926,61.1954,61.2537,32087.0
2024-01-12 12:30:00,63.04,63.1,63.03,63.04,32322.0,61.2537,61.312,61.244,61.2537,32322.0
2024-01-12 13:00:00,63.04,63.1,63.04,63.09,129471.0,61.2537,61.312,61.2537,61.3023,129471.0
2024-01-12 13:30:00,63.09,63.12,63.06,63.09,68300.0,61.3023,61.3315,61.2732,61.3023,68300.0
2024-01-12 14:00:00,63.1,63.14,63.08,63.11,35897.0,61.312,61.3509,61.2926,61.3217,35897.0
2024-01-12 14:30:00,63.12,63.12,63.01,63.03,41747.0,61.3315,61.3315,61.2246,61.244,41747.0
2024-01-12 15:00:00,63.03,63.07,62.98,63.03,70096.0,61.244,61.2829,61.1954,61.244,70096.0
2024-01-12 15:30:00,63.03,63.16,63.02,63.14,600349.0,61.244,61.3703,61.2343,61.3509,600349.0
2024-01-16 09:30:00,63.01,63.07,62.87,62.94,222666.0,61.2246,61.2829,61.0885,61.1566,222666.0
2024-01-16 10:00:00,62.94,63.06,62.94,63.03,105842.0,61.1566,61.2732,61.1566,61.244,105842.0
2024-01-16 10:30:00,63.03,63.12,63.01,63.04,75768.0,61.244,61.3315,61.2246,61.2537,75768.0
2024-01-16 11:00:00,63.04,63.11,62.91,63.02,203054.0,61.2537,61.3217,61.1274,61.2343,203054.0
2024-01-16 11:30:00,63.03,63.07,63.0,63.01,47532.0,61.244,61.2829,61.2149,61.2246,47532.0
2024-01-16 12:00:00,63.01,63.02,62.96,62.97,63441.0,61.2246,61.2343,61.176,61.1857,63441.0
2024-01-16 12:30:00,62.96,62.99,62.9,62.9,71855.0,61.176,61.2051,61.1177,61.1177,71855.0
2024-01-16 13:00:00,62.9,63.02,62.89,63.02,78174.0,61.1177,61.2343,61.108,61.2343,78174.0
2024-01-16 13:30:00,63.04,63.05,62.89,62.92,59243.0,61.2537,61.2634,61.108,61.1371,59243.0
2024-01-16 14:00:00,62.93,62.93,62.78,62.81,28066.0,61.1468,61.1468,61.0011,61.0302,28066.0
2024-01-16 14:30:00,62.8,62.88,62.77,62.87,147999.0,61.0205,61.0983,60.9914,61.0885,147999.0
2024-01-16 15:00:00,62.87,62.87,62.79,62.8,48149.0,61.0885,61.0885,61.0108,61.0205,48149.0
2024-01-16 15:30:00,62.8,62.9,62.74,62.89,443535.0,61.0205,61.1177,60.9622,61.108,443535.0
2024-01-17 09:30:00,62.66,63.11,62.66,63.11,471562.0,60.8845,61.3217,60.8845,61.3217,471562.0
2024-01-17 10:00:00,63.1,63.16,63.03,63.05,176253.0,61.312,61.3703,61.244,61.2634,176253.0
2024-01-17 10:30:00,63.05,63.08,63.02,63.07,82926.0,61.2634,61.2926,61.2343,61.2829,82926.0
2024-01-17 11:00:00,63.07,63.09,62.97,62.98,73958.0,61.2829,61.3023,61.1857,61.1954,73958.0
2024-01-17 11:30:00,62.97,63.02,62.9,62.9,87945.0,61.1857,61.2343,61.1177,61.1177,87945.0
2024-01-17 12:00:00,62.89,62.89,62.79,62.81,32182.0,61.108,61.108,61.0108,61.0302,32182.0
2024-01-17 12:30:00,62.8,62.8,62.73,62.77,21162.0,61.0205,61.0205,60.9525,60.9914,21162.0
2024-01-17 13:00:00,62.74,62.77,62.61,62.62,56484.0,60.9622,60.9914,60.8359,60.8456,56484.0
2024-01-17 13:30:00,62.62,62.67,62.58,62.67,95436.0,60.8456,60.8942,60.8068,60.8942,95436.0
2024-01-17 14:00:00,62.67,62.71,62.66,62.69,82702.0,60.8942,60.9331,60.8845,60.9136,82702.0
2024-01-17 14:30:00,62.69,62.73,62.67,62.7,59657.0,60.9136,60.9525,60.8942,60.9234,59657.0
2024-01-17 15:00:00,62.68,62.69,62.59,62.63,68849.0,60.9039,60.9136,60.8165,60.8553,68849.0
2024-01-17 15:30:00,62.63,62.75,62.6,62.72,348531.0,60.8553,60.9719,60.8262,60.9428,348531.0
2024-01-18 09:30:00,62.62,62.62,62.43,62.47,158239.0,60.8456,60.8456,60.661,60.6999,158239.0
2024-01-18 10:00:00,62.47,62.56,62.41,62.53,136846.0,60.6999,60.7873,60.6416,60.7582,136846.0
2024-01-18 10:30:00,62.54,62.58,62.49,62.49,85964.0,60.7679,60.8068,60.7193,60.7193,85964.0
2024-01-18 11:00:00,62.48,62.49,62.43,62.48,78034.0,60.7096,60.7193,60.661,60.7096,78034.0
2024-01-18 11:30:00,62.48,62.54,62.44,62.47,69685.0,60.7096,60.7679,60.6707,60.6999,69685.0
2024-01-18 12:00:00,62.47,62.48,62.39,62.44,102059.0,60.6999,60.7096,60.6221,60.6707,102059.0
2024-01-18 12:30:00,62.44,62.45,62.41,62.42,21217.0,60.6707,60.6804,60.6416,60.6513,21217.0
2024-01-18 13:00:00,62.43,62.52,62.4,62.49,27675.0,60.661,60.7485,60.6319,60.7193,27675.0
2024-01-18 13:30:00,62.49,62.6,62.49,62.57,35441.0,60.7193,60.8262,60.7193,60.797,35441.0
2024-01-18 14:00:00,62.57,62.71,62.56,62.69,50245.0,60.797,60.9331,60.7873,60.9136,50245.0
2024-01-18 14:30:00,62.69,62.72,62.61,62.7,149617.0,60.9136,60.9428,60.8359,60.9234,149617.0
2024-01-18 15:00:00,62.71,62.83,62.69,62.83,78641.0,60.9331,61.0497,60.9136,61.0497,78641.0
2024-01-18 15:30:00,62.83,62.88,62.77,62.82,382138.0,61.0497,61.0983,60.9914,61.04,382138.0
2024-01-19 09:30:00,62.95,62.98,62.59,62.77,188092.0,61.1663,61.1954,60.8165,60.9914,188092.0
2024-01-19 10:00:00,62.77,62.8,62.67,62.76,63500.0,60.9914,61.0205,60.8942,60.9817,63500.0
2024-01-19 10:30:00,62.76,62.81,62.7,62.79,35338.0,60.9817,61.0302,60.9234,61.0108,35338.0
2024-01-19 11:00:00,62.8,62.89,62.78,62.87,27174.0,61.0205,61.108,61.0011,61.0885,27174.0
2024-01-19 11:30:00,62.86,62.86,62.79,62.85,29233.0,61.0788,61.0788,61.0108,61.0691,29233.0
2024-01-19 12:00:00,62.86,62.86,62.79,62.85,28702.0,61.0788,61.0788,61.0108,61.0691,28702.0
2024-01-19 12:30:00,62.85,62.93,62.82,62.92,116406.0,61.0691,61.1468,61.04,61.1371,116406.0
2024-01-19 13:00:00,62.92,63.03,62.88,63.03,32675.0,61.1371,61.244,61.0983,61.244,32675.0
2024-01-19 13:30:00,63.03,63.07,63.0,63.06,27928.0,61.244,61.2829,61.2149,61.2732,27928.0
2024-01-19 14:00:00,63.07,63.19,63.03,63.11,87959.0,61.2829,61.3995,61.244,61.3217,87959.0
2024-01-19 14:30:00,63.12,63.14,63.04,63.09,76435.0,61.3315,61.3509,61.2537,61.3023,76435.0
2024-01-19 15:00:00,63.09,63.13,63.04,63.05,80767.0,61.3023,61.3412,61.2537,61.2634,80767.0
2024-01-19 15:30:00,63.05,63.08,62.98,63.01,361334.0,61.2634,61.2926,61.1954,61.2246,361334.0
2024-01-22 09:30:00,62.88,63.07,62.81,62.93,131766.0,61.2235,61.4085,61.1554,61.2722,131766.0
2024-01-22 10:00:00,62.93,63.0,62.85,63.0,91740.0,61.2722,61.3404,61.1943,61.3404,91740.0
2024-01-22 10:30:00,63.01,63.04,62.92,62.94,142870.0,61.3501,61.3793,61.2625,61.282,142870.0
2024-01-22 11:00:00,62.95,62.95,62.83,62.85,73875.0,61.2917,61.2917,61.1749,61.1943,73875.0
2024-01-22 11:30:00,62.85,62.85,62.73,62.79,77878.0,61.1943,61.1943,61.0775,61.1359,77878.0
2024-01-22 12:00:00,62.8,62.83,62.78,62.8,106246.0,61.1456,61.1749,61.1262,61.1456,106246.0
2024-01-22 12:30:00,62.8,62.81,62.73,62.76,32245.0,61.1456,61.1554,61.0775,61.1067,32245.0
2024-01-22 13:00:00,62.76,62.77,62.67,62.68,50467.0,61.1067,61.1164,61.0191,61.0288,50467.0
2024-01-22 13:30:00,62.69,62.77,62.67,62.75,106650.0,61.0385,61.1164,61.0191,61.097,106650.0
2024-01-22 14:00:00,62.76,62.78,62.71,62.77,89164.0,61.1067,61.1262,61.058,61.1164,89164.0
2024-01-22 14:30:00,62.77,62.82,62.74,62.81,77198.0,61.1164,61.1651,61.0872,61.1554,77198.0
2024-01-22 15:00:00,62.81,62.82,62.75,62.79,70180.0,61.1554,61.1651,61.097,61.1359,70180.0
2024-01-22 15:30:00,62.79,62.81,62.73,62.78,547979.0,61.1359,61.1554,61.0775,61.1262,547979.0
2024-01-23 09:30:00,62.8,62.97,62.74,62.79,222574.0,61.1456,61.3112,61.0872,61.1359,222574.0
2024-01-23 10:00:00,62.8,62.92,62.76,62.85,79890.0,61.1456,61.2625,61.1067,61.1943,79890.0
2024-01-23 10:30:00,62.85,62.85,62.78,62.81,84088.0,61.1943,61.1943,61.1262,61.1554,84088.0
2024-01-23 11:00:00,62.81,62.82,62.74,62.77,79888.0,61.1554,61.1651,61.0872,61.1164,79888.0
2024-01-23 11:30:00,62.78,62.84,62.77,62.84,49429.0,61.1262,61.1846,61.1164,61.1846,49429.0
2024-01-23 12:00:00,62.83,62.88,62.82,62.83,89170.0,61.1749,61.2235,61.1651,61.1749,89170.0
2024-01-23 12:30:00,62.84,62.88,62.82,62.85,51982.0,61.1846,61.2235,61.1651,61.1943,51982.0
2024-01-23 13:00:00,62.85,62.85,62.82,62.84,42966.0,61.1943,61.1943,61.1651,61.1846,42966.0
2024-01-23 13:30:00,62.85,62.9,62.82,62.89,43496.0,61.1943,61.243,61.1651,61.2333,43496.0
2024-01-23 14:00:00,62.89,62.93,62.87,62.93,54542.0,61.2333,61.2722,61.2138,61.2722,54542.0
2024-01-23 14:30:00,62.93,62.98,62.92,62.97,122595.0,61.2722,61.3209,61.2625,61.3112,122595.0
2024-01-23 15:00:00,62.97,63.0,62.92,62.96,97257.0,61.3112,61.3404,61.2625,61.3014,97257.0
2024-01-23 15:30:00,62.96,63.03,62.93,63.02,497742.0,61.3014,61.3696,61.2722,61.3599,497742.0
2024-01-24 09:30:00,63.14,63.14,62.92,62.93,163900.0,61.4767,61.4767,61.2625,61.2722,163900.0
2024-01-24 10:00:00,62.95,62.97,62.75,62.75,40464.0,61.2917,61.3112,61.097,61.097,40464.0
2024-01-24 10:30:00,62.76,62.84,62.72,62.78,54379.0,61.1067,61.1846,61.0678,61.1262,54379.0
2024-01-24 11:00:00,62.78,62.87,62.77,62.84,66832.0,61.1262,61.2138,61.1164,61.1846,66832.0
2024-01-24 11:30:00,62.84,62.87,62.76,62.78,17889.0,61.1846,61.2138,61.1067,61.1262,17889.0
2024-01-24 12:00:00,62.78,62.79,62.66,62.68,25616.0,61.1262,61.1359,61.0093,61.0288,25616.0
2024-01-24 12:30:00,62.68,62.72,62.65,62.72,32253.0,61.0288,61.0678,60.9996,61.0678,32253.0
2024-01-24 13:00:00,62.74,62.75,62.62,62.64,115912.0,61.0872,61.097,60.9704,60.9899,115912.0
2024-01-24 13:30:00,62.64,62.67,62.59,62.65,419313.0,60.9899,61.0191,60.9412,60.9996,419313.0
2024-01-24 14:00:00,62.64,62.68,62.62,62.66,160576.0,60.9899,61.0288,60.9704,61.0093,160576.0
2024-01-24 14:30:00,62.67,62.67,62.6,62.61,54915.0,61.0191,61.0191,60.9509,60.9607,54915.0
2024-01-24 15:00:00,62.61,62.65,62.54,62.56,145971.0,60.9607,60.9996,60.8925,60.912,145971.0
2024-01-24 15:30:00,62.55,62.58,62.41,62.43,391814.0,60.9022,60.9314,60.7659,60.7854,391814.0
2024-01-25 09:30:00,62.7,62.86,62.67,62.84,612492.0,61.0483,61.2041,61.0191,61.1846,612492.0
2024-01-25 10:00:00,62.85,62.85,62.69,62.7,71711.0,61.1943,61.1943,61.0385,61.0483,71711.0
2024-01-25 10:30:00,62.71,62.73,62.55,62.57,79722.0,61.058,61.0775,60.9022,60.9217,79722.0
2024-01-25 11:00:00,62.58,62.64,62.56,62.62,37447.0,60.9314,60.9899,60.912,60.9704,37447.0
2024-01-25 11:30:00,62.63,62.66,62.59,62.62,204242.0,60.9801,61.0093,60.9412,60.9704,204242.0
2024-01-25 12:00:00,62.62,62.63,62.55,62.58,98485.0,60.9704,60.9801,60.9022,60.9314,98485.0
2024-01-25 12:30:00,62.59,62.63,62.56,62.63,330271.0,60.9412,60.9801,60.912,60.9801,330271.0
2024-01-25 13:00:00,62.63,62.72,62.63,62.66,53585.0,60.9801,61.0678,60.9801,61.0093,53585.0
2024-01-25 13:30:00,62.67,62.76,62.66,62.76,67145.0,61.0191,61.1067,61.0093,61.1067,67145.0
2024-01-25 14:00:00,62.77,62.84,62.74,62.84,102392.0,61.1164,61.1846,61.0872,61.1846,102392.0
2024-01-25 14:30:00,62.84,62.87,62.77,62.8,49024.0,61.1846,61.2138,61.1164,61.1456,49024.0
2024-01-25 15:00:00,62.79,62.87,62.77,62.84,85690.0,61.1359,61.2138,61.1164,61.1846,85690.0
2024-01-25 15:30:00,62.84,63.01,62.84,63.0,712047.0,61.1846,61.3501,61.1846,61.3404,712047.0
2024-01-26 09:30:00,63.03,63.17,63.0,63.05,215328.0,61.3696,61.5059,61.3404,61.3891,215328.0
2024-01-26 10:00:00,63.03,63.1,63.0,63.03,92951.0,61.3696,61.4377,61.3404,61.3696,92951.0
2024-01-26 10:30:00,63.03,63.11,63.02,63.07,129625.0,61.3696,61.4475,61.3599,61.4085,129625.0
2024-01-26 11:00:00,63.08,63.1,63.02,63.08,40699.0,61.4183,61.4377,61.3599,61.4183,40699.0
2024-01-26 11:30:00,63.09,63.11,63.06,63.1,77686.0,61.428,61.4475,61.3988,61.4377,77686.0
2024-01-26 12:00:00,63.1,63.12,63.03,63.09,35279.0,61.4377,61.4572,61.3696,61.428,35279.0
2024-01-26 12:30:00,63.09,63.1,62.96,62.98,57862.0,61.428,61.4377,61.3014,61.3209,57862.0
2024-01-26 13:00:00,62.97,62.98,62.93,62.95,34812.0,61.3112,61.3209,61.2722,61.2917,34812.0
2024-01-26 13:30:00,62.96,62.98,62.91,62.98,24060.0,61.3014,61.3209,61.2528,61.3209,24060.0
2024-01-26 14:00:00,62.97,62.99,62.95,62.97,21717.0,61.3112,61.3306,61.2917,61.3112,21717.0
2024-01-26 14:30:00,62.97,63.02,62.94,62.99,37249.0,61.3112,61.3599,61.282,61.3306,37249.0
2024-01-26 15:00:00,63.01,63.03,62.98,63.01,51011.0,61.3501,61.3696,61.3209,61.3501,51011.0
2024-01-26 15:30:00,63.01,63.03,62.98,63.02,548908.0,61.3501,61.3696,61.3209,61.3599,548908.0
2024-01-29 09:30:00,63.0,63.06,62.92,63.01,54860.0,61.3404,61.3988,61.2625,61.3501,54860.0
2024-01-29 10:00:00,63.02,63.06,62.89,62.89,97470.0,61.3599,61.3988,61.2333,61.2333,97470.0
2024-01-29 10:30:00,62.89,62.94,62.87,62.91,72490.0,61.2333,61.282,61.2138,61.2528,72490.0
2024-01-29 11:00:00,62.9,62.99,62.9,62.98,87939.0,61.243,61.3306,61.243,61.3209,87939.0
2024-01-29 11:30:00,62.98,63.02,62.97,63.0,199447.0,61.3209,61.3599,61.3112,61.3404,199447.0
2024-01-29 12:00:00,63.0,63.03,62.97,63.01,26923.0,61.3404,61.3696,61.3112,61.3501,26923.0
2024-01-29 12:30:00,63.0,63.04,62.95,62.97,614455.0,61.3404,61.3793,61.2917,61.3112,614455.0
2024-01-29 13:00:00,62.96,63.01,62.93,63.01,66533.0,61.3014,61.3501,61.2722,61.3501,66533.0
2024-01-29 13:30:00,63.01,63.02,62.98,62.98,17269.0,61.3501,61.3599,61.3209,61.3209,17269.0
2024-01-29 14:00:00,62.97,63.02,62.97,63.01,52447.0,61.3112,61.3599,61.3112,61.3501,52447.0
2024-01-29 14:30:00,63.02,63.05,63.01,63.03,344390.0,61.3599,61.3891,61.3501,61.3696,344390.0
2024-01-29 15:00:00,63.03,63.28,63.03,63.21,227672.0,61.3696,61.613,61.3696,61.5448,227672.0
2024-01-29 15:30:00,63.21,63.24,63.15,63.22,501292.0,61.5448,61.5741,61.4864,61.5546,501292.0
2024-01-30 09:30:00,63.16,63.22,63.06,63.14,119606.0,61.4962,61.5546,61.3988,61.4767,119606.0
2024-01-30 10:00:00,63.13,63.14,63.06,63.11,29354.0,61.467,61.4767,61.3988,61.4475,29354.0
2024-01-30 10:30:00,63.1,63.23,63.08,63.2,18731.0,61.4377,61.5643,61.4183,61.5351,18731.0
2024-01-30 11:00:00,63.19,63.28,63.19,63.27,27067.0,61.5254,61.613,61.5254,61.6033,27067.0
2024-01-30 11:30:00,63.27,63.36,63.24,63.36,26991.0,61.6033,61.6909,61.5741,61.6909,26991.0
2024-01-30 12:00:00,63.35,63.43,63.35,63.39,46772.0,61.6812,61.7591,61.6812,61.7201,46772.0
2024-01-30 12:30:00,63.39,63.44,63.38,63.41,88504.0,61.7201,61.7688,61.7104,61.7396,88504.0
2024-01-30 13:00:00,63.41,63.48,63.4,63.46,44767.0,61.7396,61.8077,61.7298,61.7883,44767.0
2024-01-30 13:30:00,63.46,63.52,63.44,63.5,87661.0,61.7883,61.8467,61.7688,61.8272,87661.0
2024-01-30 14:00:00,63.5,63.61,63.5,63.6,79696.0,61.8272,61.9343,61.8272,61.9246,79696.0
2024-01-30 14:30:00,63.6,63.61,63.55,63.58,29200.0,61.9246,61.9343,61.8759,61.9051,29200.0
2024-01-30 15:00:00,63.58,63.58,63.48,63.51,39415.0,61.9051,61.9051,61.8077,61.8369,39415.0
2024-01-30 15:30:00,63.52,63.56,63.47,63.54,311857.0,61.8467,61.8856,61.798,61.8662,311857.0
2024-01-31 09:30:00,63.7,63.83,63.52,63.56,170770.0,62.0219,62.1485,61.8467,61.8856,170770.0
2024-01-31 10:00:00,63.57,63.75,63.55,63.75,76824.0,61.8954,62.0706,61.8759,62.0706,76824.0
2024-01-31 10:30:00,63.75,63.79,63.69,63.72,121712.0,62.0706,62.1096,62.0122,62.0414,121712.0
2024-01-31 11:00:00,63.72,63.72,63.61,63.61,58487.0,62.0414,62.0414,61.9343,61.9343,58487.0
2024-01-31 11:30:00,63.6,63.6,63.49,63.55,62000.0,61.9246,61.9246,61.8175,61.8759,62000.0
2024-01-31 12:00:00,63.55,63.62,63.55,63.62,172640.0,61.8759,61.944,61.8759,61.944,172640.0
2024-01-31 12:30:00,63.61,63.61,63.53,63.58,75546.0,61.9343,61.9343,61.8564,61.9051,75546.0
2024-01-31 13:00:00,63.57,63.58,63.45,63.47,49402.0,61.8954,61.9051,61.7785,61.798,49402.0
2024-01-31 13:30:00,63.48,63.52,63.44,63.47,74974.0,61.8077,61.8467,61.7688,61.798,74974.0
2024-01-31 14:00:00,63.47,63.51,63.3,63.36,252488.0,61.798,61.8369,61.6325,61.6909,252488.0
2024-01-31 14:30:00,63.36,63.5,63.21,63.22,405284.0,61.6909,61.8272,61.5448,61.5546,405284.0
2024-01-31 15:00:00,63.22,63.22,63.0,63.14,340096.0,61.5546,61.5546,61.3404,61.4767,340096.0
2024-01-31 15:30:00,63.12,63.22,63.1,63.11,521067.0,61.4572,61.5546,61.4377,61.4475,521067.0
2024-02-01 09:30:00,62.95,63.0,62.71,62.93,334691.0,61.2917,61.3404,61.058,61.2722,334691.0
2024-02-01 10:00:00,62.92,63.17,62.85,63.17,100027.0,61.2625,61.5059,61.1943,61.5059,100027.0
2024-02-01 10:30:00,63.16,63.3,63.16,63.19,81650.0,61.4962,61.6325,61.4962,61.5254,81650.0
2024-02-01 11:00:00,63.19,63.27,63.14,63.26,56210.0,61.5254,61.6033,61.4767,61.5935,56210.0
2024-02-01 11:30:00,63.27,63.46,63.27,63.45,85426.0,61.6033,61.7883,61.6033,61.7785,85426.0
2024-02-01 12:00:00,63.47,63.61,63.46,63.51,83608.0,61.798,61.9343,61.7883,61.8369,83608.0
2024-02-01 12:30:00,63.51,63.71,63.49,63.63,89787.0,61.8369,62.0317,61.8175,61.9538,89787.0
2024-02-01 13:00:00,63.64,63.66,63.56,63.59,32664.0,61.9635,61.983,61.8856,61.9148,32664.0
2024-02-01 13:30:00,63.6,63.65,63.57,63.64,128492.0,61.9246,61.9733,61.8954,61.9635,128492.0
2024-02-01 14:00:00,63.65,63.68,63.57,63.59,78735.0,61.9733,62.0025,61.8954,61.9148,78735.0
2024-02-01 14:30:00,63.6,63.66,63.56,63.65,80475.0,61.9246,61.983,61.8856,61.9733,80475.0
2024-02-01 15:00:00,63.65,63.71,63.63,63.71,140662.0,61.9733,62.0317,61.9538,62.0317,140662.0
2024-02-01 15:30:00,63.7,63.89,63.64,63.89,6490997.0,62.0219,62.2069,61.9635,62.2069,6490997.0
2024-02-02 09:30:00,63.75,63.81,63.34,63.42,218384.0,62.0706,62.129,61.6714,61.7493,218384.0
2024-02-02 10:00:00,63.41,63.45,63.28,63.36,148206.0,61.7396,61.7785,61.613,61.6909,148206.0
2024-02-02 10:30:00,63.4,63.45,63.31,63.42,47595.0,61.7298,61.7785,61.6422,61.7493,47595.0
2024-02-02 11:00:00,63.42,63.44,63.31,63.41,154139.0,61.7493,61.7688,61.6422,61.7396,154139.0
2024-02-02 11:30:00,63.41,63.52,63.38,63.4,74934.0,61.7396,61.8467,61.7104,61.7298,74934.0
2024-02-02 12:00:00,63.4,63.4,63.27,63.34,21381.0,61.7298,61.7298,61.6033,61.6714,21381.0
2024-02-02 12:30:00,63.33,63.35,63.17,63.33,167329.0,61.6617,61.6812,61.5059,61.6617,167329.0
2024-02-02 13:00:00,63.33,63.48,63.33,63.41,330137.0,61.6617,61.8077,61.6617,61.7396,330137.0
2024-02-02 13:30:00,63.41,63.5,63.4,63.46,50416.0,61.7396,61.8272,61.7298,61.7883,50416.0
2024-02-02 14:00:00,63.46,63.57,63.46,63.55,53147.0,61.7883,61.8954,61.7883,61.8759,53147.0
2024-02-02 14:30:00,63.55,63.68,63.54,63.68,131115.0,61.8759,62.0025,61.8662,62.0025,131115.0
2024-02-02 15:00:00,63.68,63.77,63.65,63.77,363339.0,62.0025,62.0901,61.9733,62.0901,363339.0
2024-02-02 15:30:00,63.76,63.77,63.45,63.45,841709.0,62.0804,62.0901,61.7785,61.7785,841709.0
2024-02-05 09:30:00,63.19,63.19,62.89,63.08,224695.0,61.5254,61.5254,61.2333,61.4183,224695.0
2024-02-05 10:00:00,63.06,63.06,62.83,62.87,476380.0,61.3988,61.3988,61.1749,61.2138,476380.0
2024-02-05 10:30:00,62.87,63.0,62.86,62.91,58177.0,61.2138,61.3404,61.2041,61.2528,58177.0
2024-02-05 11:00:00,62.91,63.0,62.9,63.0,169879.0,61.2528,61.3404,61.243,61.3404,169879.0
2024-02-05 11:30:00,63.0,63.0,62.94,62.95,111282.0,61.3404,61.3404,61.282,61.2917,111282.0
2024-02-05 12:00:00,62.95,62.98,62.91,62.96,160404.0,61.2917,61.3209,61.2528,61.3014,160404.0
2024-02-05 12:30:00,62.97,62.99,62.92,62.93,89130.0,61.3112,61.3306,61.2625,61.2722,89130.0
2024-02-05 13:00:00,62.94,62.97,62.9,62.91,87110.0,61.282,61.3112,61.243,61.2528,87110.0
2024-02-05 13:30:00,62.91,63.01,62.91,63.01,42378.0,61.2528,61.3501,61.2528,61.3501,42378.0
2024-02-05 14:00:00,63.01,63.02,62.96,63.02,58099.0,61.3501,61.3599,61.3014,61.3599,58099.0
2024-02-05 14:30:00,63.02,63.06,63.0,63.04,122791.0,61.3599,61.3988,61.3404,61.3793,122791.0
2024-02-05 15:00:00,63.04,63.12,62.97,63.1,348389.0,61.3793,61.4572,61.3112,61.4377,348389.0
2024-02-05 15:30:00,63.1,63.18,62.84,62.84,1151212.0,61.4377,61.5156,61.1846,61.1846,1151212.0
2024-02-06 09:30:00,62.94,62.94,62.81,62.86,159714.0,61.282,61.282,61.1554,61.2041,159714.0
2024-02-06 10:00:00,62.86,62.94,62.84,62.91,131441.0,61.2041,61.282,61.1846,61.2528,131441.0
2024-02-06 10:30:00,62.91,63.06,62.89,63.03,172918.0,61.2528,61.3988,61.2333,61.3696,172918.0
2024-02-06 11:00:00,63.03,63.1,63.0,63.07,122952.0,61.3696,61.4377,61.3404,61.4085,122952.0
2024-02-06 11:30:00,63.07,63.07,62.97,63.0,93020.0,61.4085,61.4085,61.3112,61.3404,93020.0
2024-02-06 12:00:00,63.01,63.16,63.01,63.16,65363.0,61.3501,61.4962,61.3501,61.4962,65363.0
2024-02-06 12:30:00,63.15,63.17,63.12,63.15,40375.0,61.4864,61.5059,61.4572,61.4864,40375.0
2024-02-06 13:00:00,63.14,63.19,63.11,63.15,32192.0,61.4767,61.5254,61.4475,61.4864,32192.0
2024-02-06 13:30:00,63.15,63.2,63.15,63.16,43545.0,61.4864,61.5351,61.4864,61.4962,43545.0
2024-02-06 14:00:00,63.16,63.16,63.0,63.03,75171.0,61.4962,61.4962,61.3404,61.3696,75171.0
2024-02-06 14:30:00,63.03,63.05,62.96,63.04,48878.0,61.3696,61.3891,61.3014,61.3793,48878.0
2024-02-06 15:00:00,63.03,63.07,63.01,63.03,93260.0,61.3696,61.4085,61.3501,61.3696,93260.0
2024-02-06 15:30:00,63.04,63.11,63.01,63.09,245340.0,61.3793,61.4475,61.3501,61.428,245340.0
2024-02-07 09:30:00,63.31,63.34,63.13,63.22,132269.0,61.6422,61.6714,61.467,61.5546,132269.0
2024-02-07 10:00:00,63.23,63.34,63.2,63.34,57812.0,61.5643,61.6714,61.5351,61.6714,57812.0
2024-02-07 10:30:00,63.35,63.36,63.26,63.33,85854.0,61.6812,61.6909,61.5935,61.6617,85854.0
2024-02-07 11:00:00,63.33,63.34,63.22,63.24,39815.0,61.6617,61.6714,61.5546,61.5741,39815.0
2024-02-07 11:30:00,63.25,63.31,63.23,63.29,41246.0,61.5838,61.6422,61.5643,61.6227,41246.0
2024-02-07 12:00:00,63.3,63.33,63.28,63.29,49564.0,61.6325,61.6617,61.613,61.6227,49564.0
2024-02-07 12:30:00,63.28,63.3,63.25,63.27,33424.0,61.613,61.6325,61.5838,61.6033,33424.0
2024-02-07 13:00:00,63.26,63.33,63.22,63.27,62290.0,61.5935,61.6617,61.5546,61.6033,62290.0
2024-02-07 13:30:00,63.28,63.29,63.19,63.23,62638.0,61.613,61.6227,61.5254,61.5643,62638.0
2024-02-07 14:00:00,63.23,63.27,63.2,63.22,27256.0,61.5643,61.6033,61.5351,61.5546,27256.0
2024-02-07 14:30:00,63.22,63.27,63.21,63.26,98648.0,61.5546,61.6033,61.5448,61.5935,98648.0
2024-02-07 15:00:00,63.26,63.28,63.16,63.16,93382.0,61.5935,61.613,61.4962,61.4962,93382.0
2024-02-07 15:30:00,63.16,63.2,63.1,63.16,353114.0,61.4962,61.5351,61.4377,61.4962,353114.0
2024-02-08 09:30:00,63.09,63.11,62.98,62.98,198252.0,61.428,61.4475,61.3209,61.3209,198252.0
2024-02-08 10:00:00,62.98,63.08,62.97,63.06,72998.0,61.3209,61.4183,61.3112,61.3988,72998.0
2024-02-08 10:30:00,63.05,63.06,62.9,62.97,101915.0,61.3891,61.3988,61.243,61.3112,101915.0
2024-02-08 11:00:00,62.97,62.98,62.79,62.8,141056.0,61.3112,61.3209,61.1359,61.1456,141056.0
2024-02-08 11:30:00,62.8,62.84,62.78,62.84,280882.0,61.1456,61.1846,61.1262,61.1846,280882.0
2024-02-08 12:00:00,62.84,62.84,62.79,62.83,94559.0,61.1846,61.1846,61.1359,61.1749,94559.0
2024-02-08 12:30:00,62.83,62.89,62.82,62.87,71647.0,61.1749,61.2333,61.1651,61.2138,71647.0
2024-02-08 13:00:00,62.87,62.94,62.87,62.88,76071.0,61.2138,61.282,61.2138,61.2235,76071.0
2024-02-08 13:30:00,62.88,62.88,62.8,62.87,45287.0,61.2235,61.2235,61.1456,61.2138,45287.0
2024-02-08 14:00:00,62.87,62.92,62.84,62.88,41291.0,61.2138,61.2625,61.1846,61.2235,41291.0
2024-02-08 14:30:00,62.88,62.94,62.86,62.92,42245.0,61.2235,61.282,61.2041,61.2625,42245.0
2024-02-08 15:00:00,62.93,62.94,62.86,62.93,77479.0,61.2722,61.282,61.2041,61.2722,77479.0
2024-02-08 15:30:00,62.92,63.04,62.9,63.0,479347.0,61.2625,61.3793,61.243,61.3404,479347.0
2024-02-09 09:30:00,62.97,63.0,62.83,62.89,171795.0,61.3112,61.3404,61.1749,61.2333,171795.0
2024-02-09 10:00:00,62.89,63.0,62.84,62.86,127234.0,61.2333,61.3404,61.1846,61.2041,127234.0
2024-02-09 10:30:00,62.86,62.88,62.82,62.86,89734.0,61.2041,61.2235,61.1651,61.2041,89734.0
2024-02-09 11:00:00,62.86,62.88,62.84,62.88,69522.0,61.2041,61.2235,61.1846,61.2235,69522.0
2024-02-09 11:30:00,62.87,62.88,62.77,62.78,44856.0,61.2138,61.2235,61.1164,61.1262,44856.0
2024-02-09 12:00:00,62.78,62.83,62.75,62.83,39505.0,61.1262,61.1749,61.097,61.1749,39505.0
2024-02-09 12:30:00,62.83,62.84,62.78,62.82,70502.0,61.1749,61.1846,61.1262,61.1651,70502.0
2024-02-09 13:00:00,62.84,62.85,62.8,62.83,53591.0,61.1846,61.1943,61.1456,61.1749,53591.0
2024-02-09 13:30:00,62.84,62.85,62.81,62.85,35186.0,61.1846,61.1943,61.1554,61.1943,35186.0
2024-02-09 14:00:00,62.86,62.92,62.84,62.89,32897.0,61.2041,61.2625,61.1846,61.2333,32897.0
2024-02-09 14:30:00,62.9,63.0,62.9,62.97,33424.0,61.243,61.3404,61.243,61.3112,33424.0
2024-02-09 15:00:00,62.97,62.98,62.94,62.96,276020.0,61.3112,61.3209,61.282,61.3014,276020.0
2024-02-09 15:30:00,62.95,62.99,62.87,62.97,261566.0,61.2917,61.3306,61.2138,61.3112,261566.0
2024-02-12 09:30:00,62.93,63.0,62.85,62.86,124933.0,61.2722,61.3404,61.1943,61.2041,124933.0
2024-02-12 10:00:00,62.85,62.94,62.83,62.85,55228.0,61.1943,61.282,61.1749,61.1943,55228.0
2024-02-12 10:30:00,62.85,62.86,62.74,62.82,58309.0,61.1943,61.2041,61.0872,61.1651,58309.0
2024-02-12 11:00:00,62.81,63.03,62.81,63.03,91775.0,61.1554,61.3696,61.1554,61.3696,91775.0
2024-02-12 11:30:00,63.03,63.12,63.03,63.1,74441.0,61.3696,61.4572,61.3696,61.4377,74441.0
2024-02-12 12:00:00,63.1,63.17,63.08,63.16,73947.0,61.4377,61.5059,61.4183,61.4962,73947.0
2024-02-12 12:30:00,63.15,63.15,63.08,63.14,69191.0,61.4864,61.4864,61.4183,61.4767,69191.0
2024-02-12 13:00:00,63.15,63.24,63.14,63.21,70145.0,61.4864,61.5741,61.4767,61.5448,70145.0
2024-02-12 13:30:00,63.21,63.27,63.2,63.21,69097.0,61.5448,61.6033,61.5351,61.5448,69097.0
2024-02-12 14:00:00,63.21,63.26,63.15,63.18,105778.0,61.5448,61.5935,61.4864,61.5156,105778.0
2024-02-12 14:30:00,63.17,63.21,63.11,63.14,77672.0,61.5059,61.5448,61.4475,61.4767,77672.0
2024-02-12 15:00:00,63.15,63.17,63.1,63.1,61395.0,61.4864,61.5059,61.4377,61.4377,61395.0
2024-02-12 15:30:00,63.11,63.24,63.1,63.23,932212.0,61.4475,61.5741,61.4377,61.5643,932212.0
2024-02-13 09:30:00,63.07,63.3,62.75,62.75,507743.0,61.4085,61.6325,61.097,61.097,507743.0
2024-02-13 10:00:00,62.76,62.8,62.65,62.67,134240.0,61.1067,61.1456,60.9996,61.0191,134240.0
2024-02-13 10:30:00,62.66,62.67,62.44,62.5,175157.0,61.0093,61.0191,60.7951,60.8536,175157.0
2024-02-13 11:00:00,62.5,62.68,62.46,62.65,107897.0,60.8536,61.0288,60.8146,60.9996,107897.0
2024-02-13 11:30:00,62.64,62.72,62.64,62.68,119786.0,60.9899,61.0678,60.9899,61.0288,119786.0
2024-02-13 12:00:00,62.69,62.73,62.66,62.7,274909.0,61.0385,61.0775,61.0093,61.0483,274909.0
2024-02-13 12:30:00,62.68,62.73,62.68,62.71,137318.0,61.0288,61.0775,61.0288,61.058,137318.0
2024-02-13 13:00:00,62.7,62.7,62.62,62.65,57678.0,61.0483,61.0483,60.9704,60.9996,57678.0
2024-02-13 13:30:00,62.65,62.65,62.55,62.59,86691.0,60.9996,60.9996,60.9022,60.9412,86691.0
2024-02-13 14:00:00,62.59,62.6,62.44,62.46,86382.0,60.9412,60.9509,60.7951,60.8146,86382.0
2024-02-13 14:30:00,62.45,62.52,62.37,62.41,157022.0,60.8049,60.873,60.727,60.7659,157022.0
2024-02-13 15:00:00,62.4,62.47,62.36,62.47,498379.0,60.7562,60.8243,60.7172,60.8243,498379.0
2024-02-13 15:30:00,62.47,62.75,62.44,62.73,926795.0,60.8243,61.097,60.7951,61.0775,926795.0
2024-02-14 09:30:00,62.8,62.87,62.64,62.72,382854.0,61.1456,61.2138,60.9899,61.0678,382854.0
2024-02-14 10:00:00,62.73,62.8,62.64,62.75,405600.0,61.0775,61.1456,60.9899,61.097,405600.0
2024-02-14 10:30:00,62.75,62.82,62.73,62.75,100290.0,61.097,61.1651,61.0775,61.097,100290.0
2024-02-14 11:00:00,62.75,62.77,62.7,62.75,139493.0,61.097,61.1164,61.0483,61.097,139493.0
2024-02-14 11:30:00,62.76,62.76,62.61,62.61,68028.0,61.1067,61.1067,60.9607,60.9607,68028.0
2024-02-14 12:00:00,62.61,62.61,62.52,62.57,97612.0,60.9607,60.9607,60.873,60.9217,97612.0
2024-02-14 12:30:00,62.57,62.64,62.56,62.63,44589.0,60.9217,60.9899,60.912,60.9801,44589.0
2024-02-14 13:00:00,62.63,62.66,62.59,62.62,153035.0,60.9801,61.0093,60.9412,60.9704,153035.0
2024-02-14 13:30:00,62.63,62.71,62.6,62.64,116050.0,60.9801,61.058,60.9509,60.9899,116050.0
2024-02-14 14:00:00,62.64,62.65,62.48,62.63,231538.0,60.9899,60.9996,60.8341,60.9801,231538.0
2024-02-14 14:30:00,62.64,62.69,62.6,62.64,125275.0,60.9899,61.0385,60.9509,60.9899,125275.0
2024-02-14 15:00:00,62.64,62.81,62.61,62.78,134972.0,60.9899,61.1554,60.9607,61.1262,134972.0
2024-02-14 15:30:00,62.78,62.85,62.72,62.82,465658.0,61.1262,61.1943,61.0678,61.1651,465658.0
2024-02-15 09:30:00,62.95,63.33,62.95,63.29,224643.0,61.2917,61.6617,61.2917,61.6227,224643.0
2024-02-15 10:00:00,63.33,63.33,63.15,63.27,90884.0,61.6617,61.6617,61.4864,61.6033,90884.0
2024-02-15 10:30:00,63.26,63.26,63.18,63.23,88804.0,61.5935,61.5935,61.5156,61.5643,88804.0
2024-02-15 11:00:00,63.23,63.29,63.14,63.16,79021.0,61.5643,61.6227,61.4767,61.4962,79021.0
2024-02-15 11:30:00,63.16,63.22,63.13,63.18,85555.0,61.4962,61.5546,61.467,61.5156,85555.0
2024-02-15 12:00:00,63.17,63.23,63.17,63.2,85188.0,61.5059,61.5643,61.5059,61.5351,85188.0
2024-02-15 12:30:00,63.2,63.25,63.19,63.22,140102.0,61.5351,61.5838,61.5254,61.5546,140102.0
2024-02-15 13:00:00,63.22,63.35,63.19,63.33,131222.0,61.5546,61.6812,61.5254,61.6617,131222.0
2024-02-15 13:30:00,63.34,63.36,63.27,63.36,194603.0,61.6714,61.6909,61.6033,61.6909,194603.0
2024-02-15 14:00:00,63.36,63.43,63.34,63.42,117365.0,61.6909,61.7591,61.6714,61.7493,117365.0
2024-02-15 14:30:00,63.42,63.48,63.39,63.46,67846.0,61.7493,61.8077,61.7201,61.7883,67846.0
2024-02-15 15:00:00,63.46,63.46,63.39,63.41,74846.0,61.7883,61.7883,61.7201,61.7396,74846.0
2024-02-15 15:30:00,63.41,63.46,63.34,63.44,761321.0,61.7396,61.7883,61.6714,61.7688,761321.0
2024-02-16 09:30:00,63.29,63.43,63.09,63.34,162864.0,61.6227,61.7591,61.428,61.6714,162864.0
2024-02-16 10:00:00,63.34,63.46,63.3,63.43,129274.0,61.6714,61.7883,61.6325,61.7591,129274.0
2024-02-16 10:30:00,63.42,63.44,63.35,63.4,47042.0,61.7493,61.7688,61.6812,61.7298,47042.0
2024-02-16 11:00:00,63.41,63.5,63.38,63.49,58872.0,61.7396,61.8272,61.7104,61.8175,58872.0
2024-02-16 11:30:00,63.5,63.59,63.45,63.54,112814.0,61.8272,61.9148,61.7785,61.8662,112814.0
2024-02-16 12:00:00,63.54,63.58,63.53,63.57,80893.0,61.8662,61.9051,61.8564,61.8954,80893.0
2024-02-16 12:30:00,63.57,63.59,63.52,63.57,36615.0,61.8954,61.9148,61.8467,61.8954,36615.0
2024-02-16 13:00:00,63.58,63.63,63.54,63.6,70427.0,61.9051,61.9538,61.8662,61.9246,70427.0
2024-02-16 13:30:00,63.6,63.63,63.58,63.61,37320.0,61.9246,61.9538,61.9051,61.9343,37320.0
2024-02-16 14:00:00,63.61,63.63,63.59,63.61,54342.0,61.9343,61.9538,61.9148,61.9343,54342.0
2024-02-16 14:30:00,63.61,63.62,63.41,63.43,156128.0,61.9343,61.944,61.7396,61.7591,156128.0
2024-02-16 15:00:00,63.44,63.45,63.38,63.45,102841.0,61.7688,61.7785,61.7104,61.7785,102841.0
2024-02-16 15:30:00,63.45,63.49,63.27,63.33,425383.0,61.7785,61.8175,61.6033,61.6617,425383.0
2024-02-20 09:30:00,63.19,63.61,63.19,63.52,183032.0,61.6435,62.0532,61.6435,61.9654,183032.0
2024-02-20 10:00:00,63.53,63.71,63.52,63.71,236300.0,61.9752,62.1508,61.9654,62.1508,236300.0
2024-02-20 10:30:00,63.74,63.74,63.54,63.54,64576.0,62.18,62.18,61.9849,61.9849,64576.0
2024-02-20 11:00:00,63.57,63.58,63.51,63.55,51524.0,62.0142,62.0239,61.9557,61.9947,51524.0
2024-02-20 11:30:00,63.57,63.59,63.51,63.52,91321.0,62.0142,62.0337,61.9557,61.9654,91321.0
2024-02-20 12:00:00,63.52,63.52,63.45,63.46,64229.0,61.9654,61.9654,61.8971,61.9069,64229.0
2024-02-20 12:30:00,63.47,63.53,63.44,63.52,28702.0,61.9166,61.9752,61.8874,61.9654,28702.0
2024-02-20 13:00:00,63.52,63.53,63.44,63.46,80491.0,61.9654,61.9752,61.8874,61.9069,80491.0
2024-02-20 13:30:00,63.46,63.51,63.42,63.48,37438.0,61.9069,61.9557,61.8679,61.9264,37438.0
2024-02-20 14:00:00,63.47,63.51,63.42,63.5,49323.0,61.9166,61.9557,61.8679,61.9459,49323.0
2024-02-20 14:30:00,63.5,63.53,63.44,63.53,50216.0,61.9459,61.9752,61.8874,61.9752,50216.0
2024-02-20 15:00:00,63.53,63.54,63.42,63.47,138601.0,61.9752,61.9849,61.8679,61.9166,138601.0
2024-02-20 15:30:00,63.48,63.48,63.31,63.4,654766.0,61.9264,61.9264,61.7605,61.8483,654766.0
2024-02-21 09:30:00,63.55,63.64,63.39,63.56,197475.0,61.9947,62.0825,61.8386,62.0044,197475.0
2024-02-21 10:00:00,63.55,63.62,63.49,63.61,72691.0,61.9947,62.063,61.9361,62.0532,72691.0
2024-02-21 10:30:00,63.6,63.6,63.51,63.53,69774.0,62.0435,62.0435,61.9557,61.9752,69774.0
2024-02-21 11:00:00,63.53,63.6,63.52,63.58,77652.0,61.9752,62.0435,61.9654,62.0239,77652.0
2024-02-21 11:30:00,63.57,63.62,63.55,63.61,41889.0,62.0142,62.063,61.9947,62.0532,41889.0
2024-02-21 12:00:00,63.61,63.69,63.59,63.64,221013.0,62.0532,62.1312,62.0337,62.0825,221013.0
2024-02-21 12:30:00,63.64,63.64,63.54,63.63,71819.0,62.0825,62.0825,61.9849,62.0727,71819.0
2024-02-21 13:00:00,63.63,63.63,63.53,63.61,201884.0,62.0727,62.0727,61.9752,62.0532,201884.0
2024-02-21 13:30:00,63.61,63.61,63.56,63.58,34919.0,62.0532,62.0532,62.0044,62.0239,34919.0
2024-02-21 14:00:00,63.58,63.63,63.51,63.59,101131.0,62.0239,62.0727,61.9557,62.0337,101131.0
2024-02-21 14:30:00,63.58,63.58,63.52,63.57,94851.0,62.0239,62.0239,61.9654,62.0142,94851.0
2024-02-21 15:00:00,63.57,63.58,63.43,63.5,81932.0,62.0142,62.0239,61.8776,61.9459,81932.0
2024-02-21 15:30:00,63.5,63.8,63.49,63.78,302021.0,61.9459,62.2386,61.9361,62.219,302021.0
2024-02-22 09:30:00,63.77,63.84,63.59,63.73,326405.0,62.2093,62.2776,62.0337,62.1703,326405.0
2024-02-22 10:00:00,63.75,63.8,63.61,63.72,195836.0,62.1898,62.2386,62.0532,62.1605,195836.0
2024-02-22 10:30:00,63.73,63.79,63.7,63.79,80064.0,62.1703,62.2288,62.141,62.2288,80064.0
2024-02-22 11:00:00,63.79,63.88,63.75,63.88,53459.0,62.2288,62.3166,62.1898,62.3166,53459.0
2024-02-22 11:30:00,63.88,63.92,63.84,63.87,58553.0,62.3166,62.3556,62.2776,62.3068,58553.0
2024-02-22 12:00:00,63.87,63.98,63.86,63.97,40358.0,62.3068,62.4141,62.2971,62.4044,40358.0
2024-02-22 12:30:00,63.97,64.03,63.96,64.01,52473.0,62.4044,62.4629,62.3946,62.4434,52473.0
2024-02-22 13:00:00,64.01,64.12,63.99,64.12,35394.0,62.4434,62.5507,62.4239,62.5507,35394.0
2024-02-22 13:30:00,64.12,64.19,64.12,64.14,35033.0,62.5507,62.619,62.5507,62.5702,35033.0
2024-02-22 14:00:00,64.14,64.29,64.14,64.26,69154.0,62.5702,62.7166,62.5702,62.6873,69154.0
2024-02-22 14:30:00,64.26,64.27,64.13,64.15,79000.0,62.6873,62.6971,62.5605,62.58,79000.0
2024-02-22 15:00:00,64.15,64.23,64.14,64.21,98136.0,62.58,62.658,62.5702,62.6385,98136.0
2024-02-22 15:30:00,64.21,64.25,64.14,64.16,613120.0,62.6385,62.6775,62.5702,62.5897,613120.0
2024-02-23 09:30:00,64.28,64.5,64.21,64.5,184499.0,62.7068,62.9214,62.6385,62.9214,184499.0
2024-02-23 10:00:00,64.5,64.61,64.44,64.6,58249.0,62.9214,63.0287,62.8629,63.019,58249.0
2024-02-23 10:30:00,64.6,64.63,64.49,64.55,107466.0,63.019,63.0482,62.9117,62.9702,107466.0
2024-02-23 11:00:00,64.55,64.56,64.45,64.48,71659.0,62.9702,62.98,62.8726,62.9019,71659.0
2024-02-23 11:30:00,64.47,64.51,64.43,64.45,67729.0,62.8922,62.9312,62.8531,62.8726,67729.0
2024-02-23 12:00:00,64.45,64.49,64.43,64.45,64858.0,62.8726,62.9117,62.8531,62.8726,64858.0
2024-02-23 12:30:00,64.45,64.46,64.4,64.41,121192.0,62.8726,62.8824,62.8239,62.8336,121192.0
2024-02-23 13:00:00,64.4,64.47,64.38,64.47,33287.0,62.8239,62.8922,62.8044,62.8922,33287.0
2024-02-23 13:30:00,64.47,64.48,64.42,64.44,23957.0,62.8922,62.9019,62.8434,62.8629,23957.0
2024-02-23 14:00:00,64.44,64.44,64.39,64.39,56442.0,62.8629,62.8629,62.8141,62.8141,56442.0
2024-02-23 14:30:00,64.4,64.48,64.39,64.47,52013.0,62.8239,62.9019,62.8141,62.8922,52013.0
2024-02-23 15:00:00,64.47,64.54,64.47,64.52,54529.0,62.8922,62.9604,62.8922,62.9409,54529.0
2024-02-23 15:30:00,64.52,64.56,64.43,64.44,610946.0,62.9409,62.98,62.8531,62.8629,610946.0
2024-02-26 09:30:00,64.41,64.44,64.3,64.39,199507.0,62.8336,62.8629,62.7263,62.8141,199507.0
2024-02-26 10:00:00,64.38,64.4,64.17,64.21,49040.0,62.8044,62.8239,62.5995,62.6385,49040.0
2024-02-26 10:30:00,64.21,64.26,64.14,64.16,40296.0,62.6385,62.6873,62.5702,62.5897,40296.0
2024-02-26 11:00:00,64.17,64.19,64.14,64.17,57288.0,62.5995,62.619,62.5702,62.5995,57288.0
2024-02-26 11:30:00,64.17,64.22,64.14,64.2,25334.0,62.5995,62.6483,62.5702,62.6288,25334.0
2024-02-26 12:00:00,64.18,64.2,64.15,64.19,36630.0,62.6093,62.6288,62.58,62.619,36630.0
2024-02-26 12:30:00,64.19,64.19,64.13,64.16,27847.0,62.619,62.619,62.5605,62.5897,27847.0
2024-02-26 13:00:00,64.17,64.18,64.07,64.08,102268.0,62.5995,62.6093,62.5019,62.5117,102268.0
2024-02-26 13:30:00,64.07,64.08,64.0,64.06,98649.0,62.5019,62.5117,62.4337,62.4922,98649.0
2024-02-26 14:00:00,64.07,64.08,63.98,64.04,47777.0,62.5019,62.5117,62.4141,62.4727,47777.0
2024-02-26 14:30:00,64.05,64.09,64.03,64.07,62458.0,62.4824,62.5215,62.4629,62.5019,62458.0
2024-02-26 15:00:00,64.07,64.13,64.07,64.13,111620.0,62.5019,62.5605,62.5019,62.5605,111620.0
2024-02-26 15:30:00,64.12,64.15,63.98,63.99,346700.0,62.5507,62.58,62.4141,62.4239,346700.0
2024-02-27 09:30:00,63.99,64.04,63.83,63.98,241950.0,62.4239,62.4727,62.2678,62.4141,241950.0
2024-02-27 10:00:00,63.99,64.01,63.89,63.94,98439.0,62.4239,62.4434,62.3264,62.3751,98439.0
2024-02-27 10:30:00,63.94,63.95,63.87,63.89,45956.0,62.3751,62.3849,62.3068,62.3264,45956.0
2024-02-27 11:00:00,63.9,63.92,63.87,63.9,203475.0,62.3361,62.3556,62.3068,62.3361,203475.0
2024-02-27 11:30:00,63.91,63.92,63.89,63.91,77754.0,62.3459,62.3556,62.3264,62.3459,77754.0
2024-02-27 12:00:00,63.91,63.91,63.85,63.88,55472.0,62.3459,62.3459,62.2873,62.3166,55472.0
2024-02-27 12:30:00,63.87,63.95,63.87,63.92,62662.0,62.3068,62.3849,62.3068,62.3556,62662.0
2024-02-27 13:00:00,63.91,63.96,63.9,63.92,142114.0,62.3459,62.3946,62.3361,62.3556,142114.0
2024-02-27 13:30:00,63.91,63.93,63.9,63.92,37742.0,62.3459,62.3654,62.3361,62.3556,37742.0
2024-02-27 14:00:00,63.92,63.93,63.86,63.88,52352.0,62.3556,62.3654,62.2971,62.3166,52352.0
2024-02-27 14:30:00,63.87,63.89,63.83,63.89,120605.0,62.3068,62.3264,62.2678,62.3264,120605.0
2024-02-27 15:00:00,63.9,63.94,63.89,63.92,66469.0,62.3361,62.3751,62.3264,62.3556,66469.0
2024-02-27 15:30:00,63.91,64.09,63.9,64.05,268250.0,62.3459,62.5215,62.3361,62.4824,268250.0
2024-02-28 09:30:00,64.09,64.15,64.01,64.12,706165.0,62.5215,62.58,62.4434,62.5507,706165.0
2024-02-28 10:00:00,64.12,64.21,64.11,64.15,777523.0,62.5507,62.6385,62.541,62.58,777523.0
2024-02-28 10:30:00,64.16,64.28,64.15,64.26,427220.0,62.5897,62.7068,62.58,62.6873,427220.0
2024-02-28 11:00:00,64.27,64.28,64.15,64.15,56747.0,62.6971,62.7068,62.58,62.58,56747.0
2024-02-28 11:30:00,64.16,64.18,64.1,64.14,55873.0,62.5897,62.6093,62.5312,62.5702,55873.0
2024-02-28 12:00:00,64.14,64.16,64.1,64.12,43551.0,62.5702,62.5897,62.5312,62.5507,43551.0
2024-02-28 12:30:00,64.11,64.13,64.08,64.12,56266.0,62.541,62.5605,62.5117,62.5507,56266.0
2024-02-28 13:00:00,64.12,64.2,64.11,64.2,21817.0,62.5507,62.6288,62.541,62.6288,21817.0
2024-02-28 13:30:00,64.2,64.23,64.18,64.22,47561.0,62.6288,62.658,62.6093,62.6483,47561.0
2024-02-28 14:00:00,64.22,64.22,64.11,64.14,56974.0,62.6483,62.6483,62.541,62.5702,56974.0
2024-02-28 14:30:00,64.14,64.15,64.08,64.13,29712.0,62.5702,62.58,62.5117,62.5605,29712.0
2024-02-28 15:00:00,64.13,64.17,64.1,64.14,104018.0,62.5605,62.5995,62.5312,62.5702,104018.0
2024-02-28 15:30:00,64.14,64.21,64.11,64.2,201252.0,62.5702,62.6385,62.541,62.6288,201252.0
2024-02-29 09:30:00,64.3,64.33,64.06,64.1,231605.0,62.7263,62.7556,62.4922,62.5312,231605.0
2024-02-29 10:00:00,64.11,64.13,63.92,63.96,121247.0,62.541,62.5605,62.3556,62.3946,121247.0
2024-02-29 10:30:00,63.95,64.01,63.9,64.0,107654.0,62.3849,62.4434,62.3361,62.4337,107654.0
2024-02-29 11:00:00,64.0,64.08,64.0,64.05,72315.0,62.4337,62.5117,62.4337,62.4824,72315.0
2024-02-29 11:30:00,64.05,64.06,63.91,63.94,62709.0,62.4824,62.4922,62.3459,62.3751,62709.0
2024-02-29 12:00:00,63.95,64.0,63.93,63.98,44471.0,62.3849,62.4337,62.3654,62.4141,44471.0
2024-02-29 12:30:00,63.98,64.07,63.97,64.05,75698.0,62.4141,62.5019,62.4044,62.4824,75698.0
2024-02-29 13:00:00,64.05,64.07,64.02,64.06,47338.0,62.4824,62.5019,62.4532,62.4922,47338.0
2024-02-29 13:30:00,64.05,64.08,64.02,64.06,83807.0,62.4824,62.5117,62.4532,62.4922,83807.0
2024-02-29 14:00:00,64.06,64.09,64.01,64.03,86006.0,62.4922,62.5215,62.4434,62.4629,86006.0
2024-02-29 14:30:00,64.03,64.06,63.97,64.02,99526.0,62.4629,62.4922,62.4044,62.4532,99526.0
2024-02-29 15:00:00,64.03,64.07,64.0,64.06,115588.0,62.4629,62.5019,62.4337,62.4922,115588.0
2024-02-29 15:30:00,64.06,64.17,63.99,63.99,987646.0,62.4922,62.5995,62.4239,62.4239,987646.0
2024-03-01 09:30:00,63.91,63.91,63.64,63.68,219990.0,62.3459,62.3459,62.0825,62.1215,219990.0
2024-03-01 10:00:00,63.68,63.84,63.61,63.84,159450.0,62.1215,62.2776,62.0532,62.2776,159450.0
2024-03-01 10:30:00,63.84,63.91,63.79,63.87,147392.0,62.2776,62.3459,62.2288,62.3068,147392.0
2024-03-01 11:00:00,63.88,63.93,63.74,63.74,46924.0,62.3166,62.3654,62.18,62.18,46924.0
2024-03-01 11:30:00,63.74,63.83,63.67,63.81,72886.0,62.18,62.2678,62.1117,62.2483,72886.0
2024-03-01 12:00:00,63.81,63.9,63.8,63.87,41447.0,62.2483,62.3361,62.2386,62.3068,41447.0
2024-03-01 12:30:00,63.87,63.91,63.86,63.86,27566.0,62.3068,62.3459,62.2971,62.2971,27566.0
2024-03-01 13:00:00,63.85,63.89,63.82,63.87,49828.0,62.2873,62.3264,62.2581,62.3068,49828.0
2024-03-01 13:30:00,63.87,63.87,63.82,63.86,61109.0,62.3068,62.3068,62.2581,62.2971,61109.0
2024-03-01 14:00:00,63.86,63.97,63.86,63.96,45687.0,62.2971,62.4044,62.2971,62.3946,45687.0
2024-03-01 14:30:00,63.97,63.99,63.94,63.97,52469.0,62.4044,62.4239,62.3751,62.4044,52469.0
2024-03-01 15:00:00,63.96,64.0,63.93,63.99,100187.0,62.3946,62.4337,62.3654,62.4239,100187.0
2024-03-01 15:30:00,63.99,64.01,63.94,63.98,426073.0,62.4239,62.4434,62.3751,62.4141,426073.0
2024-03-04 09:30:00,63.75,64.02,63.75,64.02,276929.0,62.1898,62.4532,62.1898,62.4532,276929.0
2024-03-04 10:00:00,64.02,64.05,63.88,63.98,55125.0,62.4532,62.4824,62.3166,62.4141,55125.0
2024-03-04 10:30:00,63.98,64.0,63.91,63.95,35236.0,62.4141,62.4337,62.3459,62.3849,35236.0
2024-03-04 11:00:00,63.95,64.03,63.92,64.02,100795.0,62.3849,62.4629,62.3556,62.4532,100795.0
2024-03-04 11:30:00,64.02,64.08,64.0,64.06,116326.0,62.4532,62.5117,62.4337,62.4922,116326.0
2024-03-04 12:00:00,64.06,64.09,64.03,64.09,63219.0,62.4922,62.5215,62.4629,62.5215,63219.0
2024-03-04 12:30:00,64.08,64.11,64.06,64.07,49100.0,62.5117,62.541,62.4922,62.5019,49100.0
2024-03-04 13:00:00,64.06,64.08,64.0,64.03,149769.0,62.4922,62.5117,62.4337,62.4629,149769.0
2024-03-04 13:30:00,64.02,64.04,63.97,64.03,66813.0,62.4532,62.4727,62.4044,62.4629,66813.0
2024-03-04 14:00:00,64.03,64.04,63.98,64.03,54902.0,62.4629,62.4727,62.4141,62.4629,54902.0
2024-03-04 14:30:00,64.04,64.14,64.02,64.11,164398.0,62.4727,62.5702,62.4532,62.541,164398.0
2024-03-04 15:00:00,64.11,64.14,64.09,64.11,151212.0,62.541,62.5702,62.5215,62.541,151212.0
2024-03-04 15:30:00,64.11,64.18,64.08,64.15,380132.0,62.541,62.6093,62.5117,62.58,380132.0
2024-03-05 09:30:00,64.15,64.29,64.13,64.21,139949.0,62.58,62.7166,62.5605,62.6385,139949.0
2024-03-05 10:00:00,64.23,64.32,64.19,64.32,52011.0,62.658,62.7458,62.619,62.7458,52011.0
2024-03-05 10:30:00,64.33,64.4,64.29,64.29,86972.0,62.7556,62.8239,62.7166,62.7166,86972.0
2024-03-05 11:00:00,64.29,64.29,64.13,64.19,74955.0,62.7166,62.7166,62.5605,62.619,74955.0
2024-03-05 11:30:00,64.18,64.24,64.06,64.08,70774.0,62.6093,62.6678,62.4922,62.5117,70774.0
2024-03-05 12:00:00,64.09,64.1,64.03,64.06,46537.0,62.5215,62.5312,62.4629,62.4922,46537.0
2024-03-05 12:30:00,64.05,64.1,63.99,64.09,63805.0,62.4824,62.5312,62.4239,62.5215,63805.0
2024-03-05 13:00:00,64.09,64.14,64.07,64.13,34292.0,62.5215,62.5702,62.5019,62.5605,34292.0
2024-03-05 13:30:00,64.13,64.17,64.06,64.06,59852.0,62.5605,62.5995,62.4922,62.4922,59852.0
2024-03-05 14:00:00,64.06,64.08,63.99,64.05,51646.0,62.4922,62.5117,62.4239,62.4824,51646.0
2024-03-05 14:30:00,64.05,64.05,63.87,63.9,70235.0,62.4824,62.4824,62.3068,62.3361,70235.0
2024-03-05 15:00:00,63.9,63.91,63.79,63.8,174260.0,62.3361,62.3459,62.2288,62.2386,174260.0
2024-03-05 15:30:00,63.79,64.0,63.78,63.96,471131.0,62.2288,62.4337,62.219,62.3946,471131.0
2024-03-06 09:30:00,64.13,64.4,64.13,64.4,150893.0,62.5605,62.8239,62.5605,62.8239,150893.0
2024-03-06 10:00:00,64.39,64.42,64.34,64.35,108090.0,62.8141,62.8434,62.7653,62.7751,108090.0
2024-03-06 10:30:00,64.35,64.39,64.31,64.39,99384.0,62.7751,62.8141,62.7361,62.8141,99384.0
2024-03-06 11:00:00,64.39,64.48,64.37,64.48,42659.0,62.8141,62.9019,62.7946,62.9019,42659.0
2024-03-06 11:30:00,64.48,64.54,64.44,64.49,53262.0,62.9019,62.9604,62.8629,62.9117,53262.0
2024-03-06 12:00:00,64.49,64.56,64.48,64.53,73701.0,62.9117,62.98,62.9019,62.9507,73701.0
2024-03-06 12:30:00,64.53,64.56,64.47,64.48,39247.0,62.9507,62.98,62.8922,62.9019,39247.0
2024-03-06 13:00:00,64.48,64.52,64.43,64.52,56936.0,62.9019,62.9409,62.8531,62.9409,56936.0
2024-03-06 13:30:00,64.51,64.51,64.29,64.37,145891.0,62.9312,62.9312,62.7166,62.7946,145891.0
2024-03-06 14:00:00,64.36,64.39,64.24,64.33,154704.0,62.7848,62.8141,62.6678,62.7556,154704.0
2024-03-06 14:30:00,64.33,64.34,64.23,64.32,82631.0,62.7556,62.7653,62.658,62.7458,82631.0
2024-03-06 15:00:00,64.32,64.32,64.22,64.31,286616.0,62.7458,62.7458,62.6483,62.7361,286616.0
2024-03-06 15:30:00,64.31,64.46,64.31,64.4,555447.0,62.7361,62.8824,62.7361,62.8239,555447.0
2024-03-07 09:30:00,64.67,64.76,64.61,64.73,129986.0,63.0873,63.1751,63.0287,63.1458,129986.0
2024-03-07 10:00:00,64.73,64.74,64.64,64.71,49214.0,63.1458,63.1555,63.058,63.1263,49214.0
2024-03-07 10:30:00,64.72,64.73,64.61,64.65,48200.0,63.136,63.1458,63.0287,63.0678,48200.0
2024-03-07 11:00:00,64.64,64.64,64.55,64.58,62008.0,63.058,63.058,62.9702,62.9995,62008.0
2024-03-07 11:30:00,64.56,64.57,64.5,64.55,45344.0,62.98,62.9897,62.9214,62.9702,45344.0
2024-03-07 12:00:00,64.56,64.56,64.48,64.51,82850.0,62.98,62.98,62.9019,62.9312,82850.0
2024-03-07 12:30:00,64.51,64.55,64.49,64.52,59332.0,62.9312,62.9702,62.9117,62.9409,59332.0
2024-03-07 13:00:00,64.52,64.58,64.51,64.54,87964.0,62.9409,62.9995,62.9312,62.9604,87964.0
2024-03-07 13:30:00,64.54,64.66,64.52,64.64,58280.0,62.9604,63.0775,62.9409,63.058,58280.0
2024-03-07 14:00:00,64.63,64.65,64.52,64.55,68613.0,63.0482,63.0678,62.9409,62.9702,68613.0
2024-03-07 14:30:00,64.55,64.57,64.49,64.52,57955.0,62.9702,62.9897,62.9117,62.9409,57955.0
2024-03-07 15:00:00,64.52,64.58,64.47,64.55,94340.0,62.9409,62.9995,62.8922,62.9702,94340.0
2024-03-07 15:30:00,64.56,64.64,64.53,64.57,550461.0,62.98,63.058,62.9507,62.9897,550461.0
2024-03-08 09:30:00,64.54,64.68,64.4,64.65,211284.0,62.9604,63.097,62.8239,63.0678,211284.0
2024-03-08 10:00:00,64.66,64.69,64.45,64.46,107293.0,63.0775,63.1068,62.8726,62.8824,107293.0
2024-03-08 10:30:00,64.45,64.58,64.44,64.56,96362.0,62.8726,62.9995,62.8629,62.98,96362.0
2024-03-08 11:00:00,64.57,64.71,64.52,64.71,172998.0,62.9897,63.1263,62.9409,63.1263,172998.0
2024-03-08 11:30:00,64.72,64.8,64.6,64.64,217640.0,63.136,63.2141,63.019,63.058,217640.0
2024-03-08 12:00:00,64.65,64.74,64.65,64.7,133456.0,63.0678,63.1555,63.0678,63.1165,133456.0
2024-03-08 12:30:00,64.7,64.74,64.6,64.69,106317.0,63.1165,63.1555,63.019,63.1068,106317.0
2024-03-08 13:00:00,64.7,64.72,64.63,64.7,105359.0,63.1165,63.136,63.0482,63.1165,105359.0
2024-03-08 13:30:00,64.7,64.71,64.57,64.61,118885.0,63.1165,63.1263,62.9897,63.0287,118885.0
2024-03-08 14:00:00,64.61,64.74,64.6,64.73,61636.0,63.0287,63.1555,63.019,63.1458,61636.0
2024-03-08 14:30:00,64.74,64.8,64.69,64.73,74360.0,63.1555,63.2141,63.1068,63.1458,74360.0
2024-03-08 15:00:00,64.73,64.75,64.6,64.61,157052.0,63.1458,63.1653,63.019,63.0287,157052.0
2024-03-08 15:30:00,64.61,64.68,64.59,64.61,1037421.0,63.0287,63.097,63.0092,63.0287,1037421.0
2024-03-11 09:30:00,64.59,64.92,64.59,64.74,197435.0,63.0092,63.3311,63.0092,63.1555,197435.0
2024-03-11 10:00:00,64.75,64.75,64.53,64.55,50104.0,63.1653,63.1653,62.9507,62.9702,50104.0
2024-03-11 10:30:00,64.55,64.61,64.48,64.61,74917.0,62.9702,63.0287,62.9019,63.0287,74917.0
2024-03-11 11:00:00,64.61,64.63,64.55,64.59,67744.0,63.0287,63.0482,62.9702,63.0092,67744.0
2024-03-11 11:30:00,64.59,64.73,64.58,64.71,43903.0,63.0092,63.1458,62.9995,63.1263,43903.0
2024-03-11 12:00:00,64.72,64.73,64.68,64.7,76217.0,63.136,63.1458,63.097,63.1165,76217.0
2024-03-11 12:30:00,64.71,64.78,64.7,64.73,71760.0,63.1263,63.1946,63.1165,63.1458,71760.0
2024-03-11 13:00:00,64.73,64.81,64.69,64.81,59405.0,63.1458,63.2238,63.1068,63.2238,59405.0
2024-03-11 13:30:00,64.81,64.83,64.78,64.83,29757.0,63.2238,63.2433,63.1946,63.2433,29757.0
2024-03-11 14:00:00,64.83,64.85,64.77,64.83,25304.0,63.2433,63.2629,63.1848,63.2433,25304.0
2024-03-11 14:30:00,64.82,64.87,64.81,64.86,44746.0,63.2336,63.2824,63.2238,63.2726,44746.0
2024-03-11 15:00:00,64.87,64.9,64.84,64.87,65860.0,63.2824,63.3116,63.2531,63.2824,65860.0
2024-03-11 15:30:00,64.86,64.95,64.85,64.92,275136.0,63.2726,63.3604,63.2629,63.3311,275136.0
2024-03-12 09:30:00,64.92,65.04,64.81,65.04,249234.0,63.3311,63.4482,63.2238,63.4482,249234.0
2024-03-12 10:00:00,65.04,65.11,64.95,65.11,82606.0,63.4482,63.5165,63.3604,63.5165,82606.0
2024-03-12 10:30:00,65.11,65.18,65.04,65.11,72421.0,63.5165,63.5848,63.4482,63.5165,72421.0
2024-03-12 11:00:00,65.12,65.14,65.0,65.01,41543.0,63.5262,63.5458,63.4092,63.4189,41543.0
2024-03-12 11:30:00,65.01,65.07,64.96,65.03,55865.0,63.4189,63.4775,63.3702,63.4385,55865.0
2024-03-12 12:00:00,65.03,65.03,64.92,64.92,45901.0,63.4385,63.4385,63.3311,63.3311,45901.0
2024-03-12 12:30:00,64.92,64.93,64.79,64.89,149372.0,63.3311,63.3409,63.2043,63.3019,149372.0
2024-03-12 13:00:00,64.89,64.92,64.81,64.88,71326.0,63.3019,63.3311,63.2238,63.2921,71326.0
2024-03-12 13:30:00,64.89,65.02,64.88,65.0,43648.0,63.3019,63.4287,63.2921,63.4092,43648.0
2024-03-12 14:00:00,65.0,65.03,64.97,65.02,40766.0,63.4092,63.4385,63.3799,63.4287,40766.0
2024-03-12 14:30:00,65.02,65.1,64.97,65.08,79332.0,63.4287,63.5067,63.3799,63.4872,79332.0
2024-03-12 15:00:00,65.08,65.12,65.06,65.12,86836.0,63.4872,63.5262,63.4677,63.5262,86836.0
2024-03-12 15:30:00,65.11,65.11,64.97,64.99,475139.0,63.5165,63.5165,63.3799,63.3994,475139.0
2024-03-13 09:30:00,65.1,65.19,65.02,65.1,214124.0,63.5067,63.5945,63.4287,63.5067,214124.0
2024-03-13 10:00:00,65.09,65.16,65.08,65.14,70237.0,63.497,63.5653,63.4872,63.5458,70237.0
2024-03-13 10:30:00,65.14,65.14,64.97,65.06,61311.0,63.5458,63.5458,63.3799,63.4677,61311.0
2024-03-13 11:00:00,65.06,65.1,65.02,65.06,132553.0,63.4677,63.5067,63.4287,63.4677,132553.0
2024-03-13 11:30:00,65.05,65.11,65.04,65.05,47881.0,63.458,63.5165,63.4482,63.458,47881.0
2024-03-13 12:00:00,65.05,65.1,65.02,65.08,60099.0,63.458,63.5067,63.4287,63.4872,60099.0
2024-03-13 12:30:00,65.08,65.12,65.07,65.08,42729.0,63.4872,63.5262,63.4775,63.4872,42729.0
2024-03-13 13:00:00,65.08,65.15,65.05,65.12,70033.0,63.4872,63.5555,63.458,63.5262,70033.0
2024-03-13 13:30:00,65.12,65.12,65.05,65.09,60035.0,63.5262,63.5262,63.458,63.497,60035.0
2024-03-13 14:00:00,65.09,65.09,65.04,65.04,91662.0,63.497,63.497,63.4482,63.4482,91662.0
2024-03-13 14:30:00,65.03,65.03,64.96,64.96,69951.0,63.4385,63.4385,63.3702,63.3702,69951.0
2024-03-13 15:00:00,64.96,64.97,64.79,64.83,124995.0,63.3702,63.3799,63.2043,63.2433,124995.0
2024-03-13 15:30:00,64.84,64.99,64.83,64.96,561691.0,63.2531,63.3994,63.2433,63.3702,561691.0
2024-03-14 09:30:00,64.96,65.04,64.58,64.6,247143.0,63.3702,63.4482,62.9995,63.019,247143.0
2024-03-14 10:00:00,64.59,64.64,64.51,64.54,110209.0,63.0092,63.058,62.9312,62.9604,110209.0
2024-03-14 10:30:00,64.54,64.61,64.48,64.5,271768.0,62.9604,63.0287,62.9019,62.9214,271768.0
2024-03-14 11:00:00,64.5,64.56,64.45,64.48,242052.0,62.9214,62.98,62.8726,62.9019,242052.0
2024-03-14 11:30:00,64.48,64.56,64.44,64.55,85481.0,62.9019,62.98,62.8629,62.9702,85481.0
2024-03-14 12:00:00,64.55,64.62,64.52,64.61,76101.0,62.9702,63.0385,62.9409,63.0287,76101.0
2024-03-14 12:30:00,64.6,64.6,64.44,64.45,82666.0,63.019,63.019,62.8629,62.8726,82666.0
2024-03-14 13:00:00,64.43,64.49,64.37,64.38,57604.0,62.8531,62.9117,62.7946,62.8044,57604.0
2024-03-14 13:30:00,64.37,64.48,64.32,64.47,95599.0,62.7946,62.9019,62.7458,62.8922,95599.0
2024-03-14 14:00:00,64.48,64.54,64.47,64.5,51306.0,62.9019,62.9604,62.8922,62.9214,51306.0
2024-03-14 14:30:00,64.49,64.52,64.44,64.48,46919.0,62.9117,62.9409,62.8629,62.9019,46919.0
2024-03-14 15:00:00,64.47,64.47,64.34,64.37,207443.0,62.8922,62.8922,62.7653,62.7946,207443.0
2024-03-14 15:30:00,64.38,64.61,64.28,64.61,717019.0,62.8044,63.0287,62.7068,63.0287,717019.0
2024-03-15 09:30:00,64.27,64.64,64.19,64.44,108369.0,62.6971,63.058,62.619,62.8629,108369.0
2024-03-15 10:00:00,64.42,64.55,64.39,64.53,96367.0,62.8434,62.9702,62.8141,62.9507,96367.0
2024-03-15 10:30:00,64.53,64.64,64.48,64.63,50780.0,62.9507,63.058,62.9019,63.0482,50780.0
2024-03-15 11:00:00,64.64,64.64,64.51,64.58,84428.0,63.058,63.058,62.9312,62.9995,84428.0
2024-03-15 11:30:00,64.58,64.59,64.47,64.48,41275.0,62.9995,63.0092,62.8922,62.9019,41275.0
2024-03-15 12:00:00,64.48,64.51,64.47,64.47,48179.0,62.9019,62.9312,62.8922,62.8922,48179.0
2024-03-15 12:30:00,64.48,64.51,64.38,64.41,52163.0,62.9019,62.9312,62.8044,62.8336,52163.0
2024-03-15 13:00:00,64.39,64.55,64.39,64.52,94241.0,62.8141,62.9702,62.8141,62.9409,94241.0
2024-03-15 13:30:00,64.52,64.54,64.48,64.53,30352.0,62.9409,62.9604,62.9019,62.9507,30352.0
2024-03-15 14:00:00,64.54,64.54,64.46,64.5,30550.0,62.9604,62.9604,62.8824,62.9214,30550.0
2024-03-15 14:30:00,64.5,64.6,64.48,64.55,305507.0,62.9214,63.019,62.9019,62.9702,305507.0
2024-03-15 15:00:00,64.56,64.6,64.51,64.56,69872.0,62.98,63.019,62.9312,62.98,69872.0
2024-03-15 15:30:00,64.56,64.57,64.47,64.54,261424.0,62.98,62.9897,62.8922,62.9604,261424.0
2024-03-18 09:30:00,64.54,64.61,64.44,64.61,111554.0,63.071,63.1395,62.9733,63.1395,111554.0
2024-03-18 10:00:00,64.61,64.69,64.6,64.63,41230.0,63.1395,63.2176,63.1297,63.159,41230.0
2024-03-18 10:30:00,64.62,64.69,64.58,64.66,36200.0,63.1492,63.2176,63.1101,63.1883,36200.0
2024-03-18 11:00:00,64.66,64.78,64.64,64.77,65725.0,63.1883,63.3056,63.1688,63.2958,65725.0
2024-03-18 11:30:00,64.78,64.8,64.74,64.77,44222.0,63.3056,63.3251,63.2665,63.2958,44222.0
2024-03-18 12:00:00,64.78,64.78,64.72,64.78,76859.0,63.3056,63.3056,63.247,63.3056,76859.0
2024-03-18 12:30:00,64.78,64.83,64.73,64.83,44027.0,63.3056,63.3544,63.2567,63.3544,44027.0
2024-03-18 13:00:00,64.83,64.87,64.78,64.83,1545976.0,63.3544,63.3935,63.3056,63.3544,1545976.0
2024-03-18 13:30:00,64.82,64.83,64.71,64.74,77034.0,63.3447,63.3544,63.2372,63.2665,77034.0
2024-03-18 14:00:00,64.74,64.75,64.68,64.7,49655.0,63.2665,63.2763,63.2079,63.2274,49655.0
2024-03-18 14:30:00,64.7,64.72,64.62,64.65,47233.0,63.2274,63.247,63.1492,63.1785,47233.0
2024-03-18 15:00:00,64.65,64.71,64.64,64.67,83399.0,63.1785,63.2372,63.1688,63.1981,83399.0
2024-03-18 15:30:00,64.67,64.68,64.57,64.62,419995.0,63.1981,63.2079,63.1004,63.1492,419995.0
2024-03-19 09:30:00,64.74,64.99,64.67,64.94,181164.0,63.2665,63.5108,63.1981,63.4619,181164.0
2024-03-19 10:00:00,64.94,64.95,64.81,64.83,76880.0,63.4619,63.4717,63.3349,63.3544,76880.0
2024-03-19 10:30:00,64.84,64.86,64.78,64.85,63496.0,63.3642,63.3838,63.3056,63.374,63496.0
2024-03-19 11:00:00,64.85,64.88,64.83,64.85,57499.0,63.374,63.4033,63.3544,63.374,57499.0
2024-03-19 11:30:00,64.84,64.9,64.84,64.88,53626.0,63.3642,63.4229,63.3642,63.4033,53626.0
2024-03-19 12:00:00,64.86,64.93,64.84,64.89,75220.0,63.3838,63.4522,63.3642,63.4131,75220.0
2024-03-19 12:30:00,64.9,64.93,64.87,64.89,26522.0,63.4229,63.4522,63.3935,63.4131,26522.0
2024-03-19 13:00:00,64.91,64.93,64.85,64.89,81593.0,63.4326,63.4522,63.374,63.4131,81593.0
2024-03-19 13:30:00,64.89,64.9,64.84,64.88,371624.0,63.4131,63.4229,63.3642,63.4033,371624.0
2024-03-19 14:00:00,64.87,64.91,64.83,64.91,35920.0,63.3935,63.4326,63.3544,63.4326,35920.0
2024-03-19 14:30:00,64.91,64.94,64.89,64.9,183538.0,63.4326,63.4619,63.4131,63.4229,183538.0
2024-03-19 15:00:00,64.9,64.95,64.88,64.94,85284.0,63.4229,63.4717,63.4033,63.4619,85284.0
2024-03-19 15:30:00,64.93,65.06,64.92,65.02,644692.0,63.4522,63.5792,63.4424,63.5401,644692.0
2024-03-20 09:30:00,65.02,65.16,64.94,65.12,161161.0,63.5401,63.6769,63.4619,63.6378,161161.0
2024-03-20 10:00:00,65.11,65.16,65.09,65.16,46156.0,63.6281,63.6769,63.6085,63.6769,46156.0
2024-03-20 10:30:00,65.16,65.17,65.11,65.15,30104.0,63.6769,63.6867,63.6281,63.6672,30104.0
2024-03-20 11:00:00,65.15,65.15,65.06,65.08,39426.0,63.6672,63.6672,63.5792,63.5988,39426.0
2024-03-20 11:30:00,65.09,65.09,65.02,65.06,47188.0,63.6085,63.6085,63.5401,63.5792,47188.0
2024-03-20 12:00:00,65.05,65.07,65.01,65.03,52412.0,63.5694,63.589,63.5304,63.5499,52412.0
2024-03-20 12:30:00,65.03,65.1,65.0,65.09,39580.0,63.5499,63.6183,63.5206,63.6085,39580.0
2024-03-20 13:00:00,65.08,65.08,65.01,65.03,39038.0,63.5988,63.5988,63.5304,63.5499,39038.0
2024-03-20 13:30:00,65.02,65.03,64.94,64.95,44341.0,63.5401,63.5499,63.4619,63.4717,44341.0
2024-03-20 14:00:00,64.96,65.13,64.88,64.97,279367.0,63.4815,63.6476,63.4033,63.4913,279367.0
2024-03-20 14:30:00,64.98,65.17,64.87,65.06,312509.0,63.501,63.6867,63.3935,63.5792,312509.0
2024-03-20 15:00:00,65.06,65.18,65.04,65.16,231848.0,63.5792,63.6965,63.5597,63.6769,231848.0
2024-03-20 15:30:00,65.15,65.15,65.0,65.15,351566.0,63.6672,63.6672,63.5206,63.6672,351566.0
2024-03-21 09:30:00,65.15,65.28,65.01,65.28,222138.0,63.6672,63.7942,63.5304,63.7942,222138.0
2024-03-21 10:00:00,65.28,65.31,65.23,65.28,57248.0,63.7942,63.8235,63.7453,63.7942,57248.0
2024-03-21 10:30:00,65.29,65.38,65.27,65.37,67549.0,63.804,63.8919,63.7844,63.8822,67549.0
2024-03-21 11:00:00,65.36,65.36,65.22,65.23,38780.0,63.8724,63.8724,63.7356,63.7453,38780.0
2024-03-21 11:30:00,65.22,65.28,65.22,65.28,44300.0,63.7356,63.7942,63.7356,63.7942,44300.0
2024-03-21 12:00:00,65.27,65.27,65.2,65.22,53657.0,63.7844,63.7844,63.716,63.7356,53657.0
2024-03-21 12:30:00,65.22,65.24,65.17,65.24,30657.0,63.7356,63.7551,63.6867,63.7551,30657.0
2024-03-21 13:00:00,65.24,65.27,65.21,65.25,30016.0,63.7551,63.7844,63.7258,63.7649,30016.0
2024-03-21 13:30:00,65.24,65.28,65.21,65.25,28078.0,63.7551,63.7942,63.7258,63.7649,28078.0
2024-03-21 14:00:00,65.25,65.31,65.24,65.28,51414.0,63.7649,63.8235,63.7551,63.7942,51414.0
2024-03-21 14:30:00,65.28,65.28,65.23,65.25,109431.0,63.7942,63.7942,63.7453,63.7649,109431.0
2024-03-21 15:00:00,65.25,65.29,65.23,65.27,219202.0,63.7649,63.804,63.7453,63.7844,219202.0
2024-03-21 15:30:00,65.27,65.3,65.18,65.19,269460.0,63.7844,63.8138,63.6965,63.7063,269460.0
2024-03-22 09:30:00,65.31,65.33,65.2,65.23,70390.0,63.8235,63.8431,63.716,63.7453,70390.0
2024-03-22 10:00:00,65.22,65.24,65.16,65.23,34622.0,63.7356,63.7551,63.6769,63.7453,34622.0
2024-03-22 10:30:00,65.23,65.23,65.11,65.11,36897.0,63.7453,63.7453,63.6281,63.6281,36897.0
2024-03-22 11:00:00,65.12,65.13,65.09,65.1,33034.0,63.6378,63.6476,63.6085,63.6183,33034.0
2024-03-22 11:30:00,65.11,65.15,65.1,65.1,20363.0,63.6281,63.6672,63.6183,63.6183,20363.0
2024-03-22 12:00:00,65.11,65.11,65.04,65.05,34558.0,63.6281,63.6281,63.5597,63.5694,34558.0
2024-03-22 12:30:00,65.06,65.07,65.0,65.01,25166.0,63.5792,63.589,63.5206,63.5304,25166.0
2024-03-22 13:00:00,65.03,65.05,64.97,65.04,47440.0,63.5499,63.5694,63.4913,63.5597,47440.0
2024-03-22 13:30:00,65.03,65.07,65.02,65.06,39855.0,63.5499,63.589,63.5401,63.5792,39855.0
2024-03-22 14:00:00,65.06,65.08,65.05,65.07,35701.0,63.5792,63.5988,63.5694,63.589,35701.0
2024-03-22 14:30:00,65.07,65.08,65.04,65.08,31500.0,63.589,63.5988,63.5597,63.5988,31500.0
2024-03-22 15:00:00,65.08,65.09,64.99,65.04,27676.0,63.5988,63.6085,63.5108,63.5597,27676.0
2024-03-22 15:30:00,65.04,65.1,64.99,65.0,329912.0,63.5597,63.6183,63.5108,63.5206,329912.0
2024-03-25 09:30:00,65.1,65.1,64.85,64.88,120124.0,63.6183,63.6183,63.374,63.4033,120124.0
2024-03-25 10:00:00,64.9,64.9,64.8,64.84,83277.0,63.4229,63.4229,63.3251,63.3642,83277.0
2024-03-25 10:30:00,64.83,64.86,64.79,64.85,38675.0,63.3544,63.3838,63.3154,63.374,38675.0
2024-03-25 11:00:00,64.85,64.85,64.81,64.84,42452.0,63.374,63.374,63.3349,63.3642,42452.0
2024-03-25 11:30:00,64.84,64.86,64.8,64.85,32638.0,63.3642,63.3838,63.3251,63.374,32638.0
2024-03-25 12:00:00,64.85,64.89,64.82,64.84,36886.0,63.374,63.4131,63.3447,63.3642,36886.0
2024-03-25 12:30:00,64.84,64.87,64.79,64.81,27474.0,63.3642,63.3935,63.3154,63.3349,27474.0
2024-03-25 13:00:00,64.81,64.82,64.76,64.78,59298.0,63.3349,63.3447,63.286,63.3056,59298.0
2024-03-25 13:30:00,64.77,64.8,64.75,64.8,28587.0,63.2958,63.3251,63.2763,63.3251,28587.0
2024-03-25 14:00:00,64.8,64.81,64.75,64.81,34623.0,63.3251,63.3349,63.2763,63.3349,34623.0
2024-03-25 14:30:00,64.81,64.83,64.75,64.76,29663.0,63.3349,63.3544,63.2763,63.286,29663.0
2024-03-25 15:00:00,64.76,64.79,64.74,64.77,34245.0,63.286,63.3154,63.2665,63.2958,34245.0
2024-03-25 15:30:00,64.77,64.8,64.71,64.76,213596.0,63.2958,63.3251,63.2372,63.286,213596.0
2024-03-26 09:30:00,64.81,64.86,64.73,64.8,175109.0,63.3349,63.3838,63.2567,63.3251,175109.0
2024-03-26 10:00:00,64.79,64.9,64.74,64.9,112343.0,63.3154,63.4229,63.2665,63.4229,112343.0
2024-03-26 10:30:00,64.89,64.94,64.84,64.89,58148.0,63.4131,63.4619,63.3642,63.4131,58148.0
2024-03-26 11:00:00,64.89,64.91,64.84,64.87,101066.0,63.4131,63.4326,63.3642,63.3935,101066.0
2024-03-26 11:30:00,64.87,64.89,64.83,64.88,62421.0,63.3935,63.4131,63.3544,63.4033,62421.0
2024-03-26 12:00:00,64.88,64.91,64.84,64.86,86766.0,63.4033,63.4326,63.3642,63.3838,86766.0
2024-03-26 12:30:00,64.86,64.86,64.82,64.84,58800.0,63.3838,63.3838,63.3447,63.3642,58800.0
2024-03-26 13:00:00,64.84,64.87,64.79,64.8,26899.0,63.3642,63.3935,63.3154,63.3251,26899.0
2024-03-26 13:30:00,64.8,64.81,64.77,64.78,30248.0,63.3251,63.3349,63.2958,63.3056,30248.0
2024-03-26 14:00:00,64.78,64.81,64.76,64.78,44602.0,63.3056,63.3349,63.286,63.3056,44602.0
2024-03-26 14:30:00,64.78,64.79,64.74,64.77,63475.0,63.3056,63.3154,63.2665,63.2958,63475.0
2024-03-26 15:00:00,64.77,64.86,64.76,64.83,105569.0,63.2958,63.3838,63.286,63.3544,105569.0
2024-03-26 15:30:00,64.83,64.85,64.7,64.71,554792.0,63.3544,63.374,63.2274,63.2372,554792.0
2024-03-27 09:30:00,65.0,65.44,64.99,65.43,161230.0,63.5206,63.9506,63.5108,63.9408,161230.0
2024-03-27 10:00:00,65.42,65.45,65.31,65.36,126983.0,63.931,63.9603,63.8235,63.8724,126983.0
2024-03-27 10:30:00,65.35,65.35,65.24,65.27,145335.0,63.8626,63.8626,63.7551,63.7844,145335.0
2024-03-27 11:00:00,65.28,65.37,65.28,65.35,121942.0,63.7942,63.8822,63.7942,63.8626,121942.0
2024-03-27 11:30:00,65.34,65.36,65.31,65.31,169753.0,63.8528,63.8724,63.8235,63.8235,169753.0
2024-03-27 12:00:00,65.31,65.32,65.26,65.29,114325.0,63.8235,63.8333,63.7747,63.804,114325.0
2024-03-27 12:30:00,65.29,65.32,65.26,65.28,105235.0,63.804,63.8333,63.7747,63.7942,105235.0
2024-03-27 13:00:00,65.28,65.36,65.25,65.34,97753.0,63.7942,63.8724,63.7649,63.8528,97753.0
2024-03-27 13:30:00,65.34,65.35,65.26,65.26,118365.0,63.8528,63.8626,63.7747,63.7747,118365.0
2024-03-27 14:00:00,65.26,65.35,65.25,65.35,94676.0,63.7747,63.8626,63.7649,63.8626,94676.0
2024-03-27 14:30:00,65.35,65.36,65.31,65.34,134328.0,63.8626,63.8724,63.8235,63.8528,134328.0
2024-03-27 15:00:00,65.35,65.44,65.32,65.42,175593.0,63.8626,63.9506,63.8333,63.931,175593.0
2024-03-27 15:30:00,65.42,65.67,65.42,65.67,816164.0,63.931,64.1753,63.931,64.1753,816164.0
2024-03-28 09:30:00,65.71,65.85,65.67,65.73,63500.0,64.2144,64.3512,64.1753,64.234,63500.0
2024-03-28 10:00:00,65.74,65.82,65.74,65.79,36287.0,64.2437,64.3219,64.2437,64.2926,36287.0
2024-03-28 10:30:00,65.78,65.87,65.77,65.85,44193.0,64.2828,64.3708,64.2731,64.3512,44193.0
2024-03-28 11:00:00,65.84,65.86,65.8,65.81,55640.0,64.3415,64.361,64.3024,64.3121,55640.0
2024-03-28 11:30:00,65.81,65.85,65.8,65.84,47983.0,64.3121,64.3512,64.3024,64.3415,47983.0
2024-03-28 12:00:00,65.84,65.87,65.82,65.83,43685.0,64.3415,64.3708,64.3219,64.3317,43685.0
2024-03-28 12:30:00,65.84,65.84,65.79,65.81,20594.0,64.3415,64.3415,64.2926,64.3121,20594.0
2024-03-28 13:00:00,65.82,65.84,65.81,65.82,43686.0,64.3219,64.3415,64.3121,64.3219,43686.0
2024-03-28 13:30:00,65.82,65.84,65.78,65.84,80098.0,64.3219,64.3415,64.2828,64.3415,80098.0
2024-03-28 14:00:00,65.84,65.86,65.82,65.84,59545.0,64.3415,64.361,64.3219,64.3415,59545.0
2024-03-28 14:30:00,65.83,65.91,65.79,65.9,101239.0,64.3317,64.4099,64.2926,64.4001,101239.0
2024-03-28 15:00:00,65.9,65.96,65.85,65.96,161012.0,64.4001,64.4587,64.3512,64.4587,161012.0
2024-03-28 15:30:00,65.97,65.99,65.84,65.85,949190.0,64.4685,64.488,64.3415,64.3512,949190.0
2024-04-01 09:30:00,65.85,65.86,65.53,65.6,198304.0,64.3512,64.361,64.0385,64.1069,198304.0
2024-04-01 10:00:00,65.6,65.61,65.5,65.51,91326.0,64.1069,64.1167,64.0092,64.019,91326.0
2024-04-01 10:30:00,65.5,65.53,65.46,65.48,42391.0,64.0092,64.0385,63.9701,63.9897,42391.0
2024-04-01 11:00:00,65.48,65.52,65.43,65.5,79793.0,63.9897,64.0287,63.9408,64.0092,79793.0
2024-04-01 11:30:00,65.49,65.5,65.41,65.43,81073.0,63.9994,64.0092,63.9212,63.9408,81073.0
2024-04-01 12:00:00,65.43,65.47,65.4,65.47,58213.0,63.9408,63.9799,63.9115,63.9799,58213.0
2024-04-01 12:30:00,65.47,65.5,65.45,65.5,26700.0,63.9799,64.0092,63.9603,64.0092,26700.0
2024-04-01 13:00:00,65.49,65.51,65.45,65.5,41920.0,63.9994,64.019,63.9603,64.0092,41920.0
2024-04-01 13:30:00,65.5,65.51,65.45,65.48,30469.0,64.0092,64.019,63.9603,63.9897,30469.0
2024-04-01 14:00:00,65.49,65.5,65.45,65.48,46243.0,63.9994,64.0092,63.9603,63.9897,46243.0
2024-04-01 14:30:00,65.48,65.53,65.48,65.49,101951.0,63.9897,64.0385,63.9897,63.9994,101951.0
2024-04-01 15:00:00,65.5,65.55,65.48,65.52,73012.0,64.0092,64.0581,63.9897,64.0287,73012.0
2024-04-01 15:30:00,65.52,65.57,65.46,65.46,1675339.0,64.0287,64.0776,63.9701,63.9701,1675339.0
2024-04-02 09:30:00,65.42,65.53,65.37,65.45,271623.0,63.931,64.0385,63.8822,63.9603,271623.0
2024-04-02 10:00:00,65.45,65.48,65.33,65.42,57680.0,63.9603,63.9897,63.8431,63.931,57680.0
2024-04-02 10:30:00,65.42,65.51,65.41,65.46,42499.0,63.931,64.019,63.9212,63.9701,42499.0
2024-04-02 11:00:00,65.46,65.46,65.36,65.39,49117.0,63.9701,63.9701,63.8724,63.9017,49117.0
2024-04-02 11:30:00,65.39,65.42,65.28,65.31,40279.0,63.9017,63.931,63.7942,63.8235,40279.0
2024-04-02 12:00:00,65.31,65.32,65.25,65.31,48724.0,63.8235,63.8333,63.7649,63.8235,48724.0
2024-04-02 12:30:00,65.3,65.35,65.29,65.31,76045.0,63.8138,63.8626,63.804,63.8235,76045.0
2024-04-02 13:00:00,65.31,65.31,65.25,65.27,27960.0,63.8235,63.8235,63.7649,63.7844,27960.0
2024-04-02 13:30:00,65.27,65.31,65.23,65.29,86595.0,63.7844,63.8235,63.7453,63.804,86595.0
2024-04-02 14:00:00,65.28,65.31,65.26,65.3,79681.0,63.7942,63.8235,63.7747,63.8138,79681.0
2024-04-02 14:30:00,65.3,65.32,65.24,65.25,54833.0,63.8138,63.8333,63.7551,63.7649,54833.0
2024-04-02 15:00:00,65.25,65.32,65.24,65.28,99347.0,63.7649,63.8333,63.7551,63.7942,99347.0
2024-04-02 15:30:00,65.28,65.33,65.27,65.31,352807.0,63.7942,63.8431,63.7844,63.8235,352807.0
2024-04-03 09:30:00,65.3,65.33,65.12,65.14,101454.0,63.8138,63.8431,63.6378,63.6574,101454.0
2024-04-03 10:00:00,65.13,65.27,65.13,65.17,41515.0,63.6476,63.7844,63.6476,63.6867,41515.0
2024-04-03 10:30:00,65.16,65.22,65.1,65.19,53268.0,63.6769,63.7356,63.6183,63.7063,53268.0
2024-04-03 11:00:00,65.18,65.22,65.15,65.16,38550.0,63.6965,63.7356,63.6672,63.6769,38550.0
2024-04-03 11:30:00,65.16,65.17,65.1,65.11,51369.0,63.6769,63.6867,63.6183,63.6281,51369.0
2024-04-03 12:00:00,65.11,65.18,65.09,65.18,25493.0,63.6281,63.6965,63.6085,63.6965,25493.0
2024-04-03 12:30:00,65.18,65.18,65.06,65.11,53053.0,63.6965,63.6965,63.5792,63.6281,53053.0
2024-04-03 13:00:00,65.11,65.15,65.09,65.14,163323.0,63.6281,63.6672,63.6085,63.6574,163323.0
2024-04-03 13:30:00,65.14,65.15,65.09,65.09,92158.0,63.6574,63.6672,63.6085,63.6085,92158.0
2024-04-03 14:00:00,65.1,65.11,65.05,65.06,111400.0,63.6183,63.6281,63.5694,63.5792,111400.0
2024-04-03 14:30:00,65.06,65.08,65.03,65.06,98762.0,63.5792,63.5988,63.5499,63.5792,98762.0
2024-04-03 15:00:00,65.05,65.07,64.9,64.96,181107.0,63.5694,63.589,63.4229,63.4815,181107.0
2024-04-03 15:30:00,64.95,65.09,64.94,64.99,523027.0,63.4717,63.6085,63.4619,63.5108,523027.0
2024-04-04 09:30:00,65.41,65.46,65.15,65.31,115019.0,63.9212,63.9701,63.6672,63.8235,115019.0
2024-04-04 10:00:00,65.31,65.35,65.23,65.25,92916.0,63.8235,63.8626,63.7453,63.7649,92916.0
2024-04-04 10:30:00,65.24,65.26,65.18,65.21,123109.0,63.7551,63.7747,63.6965,63.7258,123109.0
2024-04-04 11:00:00,65.21,65.23,65.19,65.22,107597.0,63.7258,63.7453,63.7063,63.7356,107597.0
2024-04-04 11:30:00,65.21,65.23,65.19,65.2,35314.0,63.7258,63.7453,63.7063,63.716,35314.0
2024-04-04 12:00:00,65.19,65.25,65.16,65.17,235915.0,63.7063,63.7649,63.6769,63.6867,235915.0
2024-04-04 12:30:00,65.17,65.18,65.11,65.12,60802.0,63.6867,63.6965,63.6281,63.6378,60802.0
2024-04-04 13:00:00,65.13,65.17,65.12,65.16,31596.0,63.6476,63.6867,63.6378,63.6769,31596.0
2024-04-04 13:30:00,65.15,65.15,64.98,64.98,32056.0,63.6672,63.6672,63.501,63.501,32056.0
2024-04-04 14:00:00,64.98,64.98,64.66,64.66,104336.0,63.501,63.501,63.1883,63.1883,104336.0
2024-04-04 14:30:00,64.66,64.66,64.51,64.57,223441.0,63.1883,63.1883,63.0417,63.1004,223441.0
2024-04-04 15:00:00,64.57,64.67,64.44,64.45,328076.0,63.1004,63.1981,62.9733,62.9831,328076.0
2024-04-04 15:30:00,64.46,64.57,64.35,64.47,588417.0,62.9929,63.1004,62.8854,63.0026,588417.0
2024-04-05 09:30:00,64.48,64.56,64.41,64.45,269291.0,63.0124,63.0906,62.944,62.9831,269291.0
2024-04-05 10:00:00,64.44,64.48,64.35,64.4,84591.0,62.9733,63.0124,62.8854,62.9342,84591.0
2024-04-05 10:30:00,64.4,64.6,64.38,64.59,88295.0,62.9342,63.1297,62.9147,63.1199,88295.0
2024-04-05 11:00:00,64.59,64.71,64.53,64.71,182290.0,63.1199,63.2372,63.0613,63.2372,182290.0
2024-04-05 11:30:00,64.71,64.81,64.63,64.78,40590.0,63.2372,63.3349,63.159,63.3056,40590.0
2024-04-05 12:00:00,64.78,64.82,64.74,64.78,58176.0,63.3056,63.3447,63.2665,63.3056,58176.0
2024-04-05 12:30:00,64.77,64.79,64.73,64.78,43549.0,63.2958,63.3154,63.2567,63.3056,43549.0
2024-04-05 13:00:00,64.78,64.79,64.6,64.64,66124.0,63.3056,63.3154,63.1297,63.1688,66124.0
2024-04-05 13:30:00,64.65,64.67,64.55,64.59,63790.0,63.1785,63.1981,63.0808,63.1199,63790.0
2024-04-05 14:00:00,64.59,64.73,64.53,64.64,90670.0,63.1199,63.2567,63.0613,63.1688,90670.0
2024-04-05 14:30:00,64.62,64.68,64.55,64.61,109170.0,63.1492,63.2079,63.0808,63.1395,109170.0
2024-04-05 15:00:00,64.63,64.69,64.6,64.67,162440.0,63.159,63.2176,63.1297,63.1981,162440.0
2024-04-05 15:30:00,64.66,64.78,64.64,64.7,452659.0,63.1883,63.3056,63.1688,63.2274,452659.0
2024-04-08 09:30:00,64.61,64.82,64.61,64.7,128468.0,63.1395,63.3447,63.1395,63.2274,128468.0
2024-04-08 10:00:00,64.71,64.78,64.65,64.76,139453.0,63.2372,63.3056,63.1785,63.286,139453.0
2024-04-08 10:30:00,64.76,64.81,64.75,64.78,183076.0,63.286,63.3349,63.2763,63.3056,183076.0
2024-04-08 11:00:00,64.78,64.8,64.74,64.76,68092.0,63.3056,63.3251,63.2665,63.286,68092.0
2024-04-08 11:30:00,64.76,64.76,64.68,64.72,69455.0,63.286,63.286,63.2079,63.247,69455.0
2024-04-08 12:00:00,64.72,64.77,64.69,64.77,58544.0,63.247,63.2958,63.2176,63.2958,58544.0
2024-04-08 12:30:00,64.76,64.81,64.75,64.8,60959.0,63.286,63.3349,63.2763,63.3251,60959.0
2024-04-08 13:00:00,64.81,64.83,64.78,64.81,51929.0,63.3349,63.3544,63.3056,63.3349,51929.0
2024-04-08 13:30:00,64.81,64.85,64.77,64.82,67431.0,63.3349,63.374,63.2958,63.3447,67431.0
2024-04-08 14:00:00,64.82,64.82,64.74,64.76,77116.0,63.3447,63.3447,63.2665,63.286,77116.0
2024-04-08 14:30:00,64.77,64.77,64.72,64.74,77447.0,63.2958,63.2958,63.247,63.2665,77447.0
2024-04-08 15:00:00,64.75,64.78,64.71,64.73,54299.0,63.2763,63.3056,63.2372,63.2567,54299.0
2024-04-08 15:30:00,64.73,64.77,64.64,64.69,578149.0,63.2567,63.2958,63.1688,63.2176,578149.0
2024-04-09 09:30:00,64.86,64.92,64.6,64.61,140779.0,63.3838,63.4424,63.1297,63.1395,140779.0
2024-04-09 10:00:00,64.62,64.7,64.6,64.67,88174.0,63.1492,63.2274,63.1297,63.1981,88174.0
2024-04-09 10:30:00,64.67,64.67,64.37,64.48,369800.0,63.1981,63.1981,62.9049,63.0124,369800.0
2024-04-09 11:00:00,64.48,64.64,64.46,64.6,150010.0,63.0124,63.1688,62.9929,63.1297,150010.0
2024-04-09 11:30:00,64.61,64.63,64.56,64.61,84273.0,63.1395,63.159,63.0906,63.1395,84273.0
2024-04-09 12:00:00,64.61,64.65,64.59,64.61,56805.0,63.1395,63.1785,63.1199,63.1395,56805.0
2024-04-09 12:30:00,64.61,64.68,64.56,64.59,190107.0,63.1395,63.2079,63.0906,63.1199,190107.0
2024-04-09 13:00:00,64.6,64.69,64.58,64.64,74229.0,63.1297,63.2176,63.1101,63.1688,74229.0
2024-04-09 13:30:00,64.64,64.68,64.6,64.62,56814.0,63.1688,63.2079,63.1297,63.1492,56814.0
2024-04-09 14:00:00,64.61,64.65,64.56,64.58,50207.0,63.1395,63.1785,63.0906,63.1101,50207.0
2024-04-09 14:30:00,64.57,64.61,64.55,64.59,108277.0,63.1004,63.1395,63.0808,63.1199,108277.0
2024-04-09 15:00:00,64.59,64.8,64.54,64.79,67826.0,63.1199,63.3251,63.071,63.3154,67826.0
2024-04-09 15:30:00,64.79,64.86,64.68,64.84,369412.0,63.3154,63.3838,63.2079,63.3642,369412.0
2024-04-10 09:30:00,64.25,64.31,64.02,64.12,281548.0,62.7876,62.8463,62.5629,62.6606,281548.0
2024-04-10 10:00:00,64.12,64.26,64.1,64.23,109065.0,62.6606,62.7974,62.6411,62.7681,109065.0
2024-04-10 10:30:00,64.22,64.39,64.2,64.25,80702.0,62.7583,62.9245,62.7388,62.7876,80702.0
2024-04-10 11:00:00,64.26,64.26,64.12,64.16,69546.0,62.7974,62.7974,62.6606,62.6997,69546.0
2024-04-10 11:30:00,64.16,64.16,64.02,64.04,72703.0,62.6997,62.6997,62.5629,62.5824,72703.0
2024-04-10 12:00:00,64.04,64.1,64.02,64.06,80070.0,62.5824,62.6411,62.5629,62.602,80070.0
2024-04-10 12:30:00,64.05,64.13,64.03,64.12,68133.0,62.5922,62.6704,62.5727,62.6606,68133.0
2024-04-10 13:00:00,64.12,64.18,63.89,64.07,288613.0,62.6606,62.7192,62.4358,62.6117,288613.0
2024-04-10 13:30:00,64.07,64.18,63.95,64.08,200482.0,62.6117,62.7192,62.4945,62.6215,200482.0
2024-04-10 14:00:00,64.09,64.19,64.02,64.03,114845.0,62.6313,62.729,62.5629,62.5727,114845.0
2024-04-10 14:30:00,64.03,64.13,63.98,63.99,163736.0,62.5727,62.6704,62.5238,62.5336,163736.0
2024-04-10 15:00:00,63.99,64.24,63.98,64.19,255412.0,62.5336,62.7779,62.5238,62.729,255412.0
2024-04-10 15:30:00,64.19,64.2,64.09,64.1,404177.0,62.729,62.7388,62.6313,62.6411,404177.0
2024-04-11 09:30:00,64.23,64.23,63.85,63.89,170802.0,62.7681,62.7681,62.3968,62.4358,170802.0
2024-04-11 10:00:00,63.87,63.87,63.63,63.64,75658.0,62.4163,62.4163,62.1818,62.1915,75658.0
2024-04-11 10:30:00,63.64,63.71,63.64,63.64,112081.0,62.1915,62.2599,62.1915,62.1915,112081.0
2024-04-11 11:00:00,63.63,63.66,63.58,63.6,38226.0,62.1818,62.2111,62.1329,62.1524,38226.0
2024-04-11 11:30:00,63.59,63.74,63.58,63.73,53281.0,62.1427,62.2893,62.1329,62.2795,53281.0
2024-04-11 12:00:00,63.73,63.74,63.67,63.67,57067.0,62.2795,62.2893,62.2209,62.2209,57067.0
2024-04-11 12:30:00,63.66,63.75,63.66,63.7,39573.0,62.2111,62.299,62.2111,62.2502,39573.0
2024-04-11 13:00:00,63.71,63.88,63.67,63.83,338362.0,62.2599,62.4261,62.2209,62.3772,338362.0
2024-04-11 13:30:00,63.82,63.85,63.72,63.83,232707.0,62.3674,62.3968,62.2697,62.3772,232707.0
2024-04-11 14:00:00,63.83,63.97,63.82,63.9,319572.0,62.3772,62.514,62.3674,62.4456,319572.0
2024-04-11 14:30:00,63.91,63.95,63.8,63.8,314028.0,62.4554,62.4945,62.3479,62.3479,314028.0
2024-04-11 15:00:00,63.8,63.81,63.74,63.81,350057.0,62.3479,62.3577,62.2893,62.3577,350057.0
2024-04-11 15:30:00,63.81,63.81,63.57,63.59,482493.0,62.3577,62.3577,62.1231,62.1427,482493.0
2024-04-12 09:30:00,63.42,63.58,63.38,63.46,130838.0,61.9765,62.1329,61.9375,62.0156,130838.0
2024-04-12 10:00:00,63.46,63.46,63.35,63.4,173670.0,62.0156,62.0156,61.9081,61.957,173670.0
2024-04-12 10:30:00,63.39,63.42,63.32,63.38,91730.0,61.9472,61.9765,61.8788,61.9375,91730.0
2024-04-12 11:00:00,63.37,63.43,63.32,63.36,108237.0,61.9277,61.9863,61.8788,61.9179,108237.0
2024-04-12 11:30:00,63.36,63.36,63.27,63.3,59864.0,61.9179,61.9179,61.83,61.8593,59864.0
2024-04-12 12:00:00,63.3,63.32,63.18,63.19,25475.0,61.8593,61.8788,61.742,61.7518,25475.0
2024-04-12 12:30:00,63.19,63.2,63.03,63.03,146199.0,61.7518,61.7615,61.5954,61.5954,146199.0
2024-04-12 13:00:00,63.03,63.05,62.93,62.94,69320.0,61.5954,61.615,61.4977,61.5075,69320.0
2024-04-12 13:30:00,62.93,63.11,62.91,63.08,71772.0,61.4977,61.6736,61.4781,61.6443,71772.0
2024-04-12 14:00:00,63.07,63.17,63.0,63.1,266445.0,61.6345,61.7322,61.5661,61.6638,266445.0
2024-04-12 14:30:00,63.1,63.1,63.0,63.01,192352.0,61.6638,61.6638,61.5661,61.5759,192352.0
2024-04-12 15:00:00,63.0,63.02,62.92,62.97,152264.0,61.5661,61.5856,61.4879,61.5368,152264.0
2024-04-12 15:30:00,62.98,63.1,62.93,63.07,742879.0,61.5466,61.6638,61.4977,61.6345,742879.0
2024-04-15 09:30:00,63.57,63.67,63.47,63.52,148239.0,62.1231,62.2209,62.0254,62.0743,148239.0
2024-04-15 10:00:00,63.53,63.53,63.18,63.21,90000.0,62.084,62.084,61.742,61.7713,90000.0
2024-04-15 10:30:00,63.22,63.25,63.13,63.16,139769.0,61.7811,61.8104,61.6931,61.7225,139769.0
2024-04-15 11:00:00,63.16,63.22,63.13,63.22,62420.0,61.7225,61.7811,61.6931,61.7811,62420.0
2024-04-15 11:30:00,63.21,63.34,63.2,63.32,89382.0,61.7713,61.8984,61.7615,61.8788,89382.0
2024-04-15 12:00:00,63.32,63.36,63.16,63.18,54014.0,61.8788,61.9179,61.7225,61.742,54014.0
2024-04-15 12:30:00,63.18,63.19,63.13,63.17,61361.0,61.742,61.7518,61.6931,61.7322,61361.0
2024-04-15 13:00:00,63.16,63.19,62.93,62.93,117881.0,61.7225,61.7518,61.4977,61.4977,117881.0
2024-04-15 13:30:00,62.92,62.98,62.83,62.92,144159.0,61.4879,61.5466,61.4,61.4879,144159.0
2024-04-15 14:00:00,62.92,62.93,62.77,62.78,185075.0,61.4879,61.4977,61.3413,61.3511,185075.0
2024-04-15 14:30:00,62.77,62.9,62.7,62.78,130998.0,61.3413,61.4684,61.2729,61.3511,130998.0
2024-04-15 15:00:00,62.77,62.8,62.64,62.76,185662.0,61.3413,61.3707,61.2143,61.3316,185662.0
2024-04-15 15:30:00,62.76,62.86,62.71,62.77,439874.0,61.3316,61.4293,61.2827,61.3413,439874.0
2024-04-16 09:30:00,62.89,62.94,62.68,62.69,205375.0,61.4586,61.5075,61.2534,61.2632,205375.0
2024-04-16 10:00:00,62.69,62.73,62.58,62.63,93110.0,61.2632,61.3022,61.1557,61.2045,93110.0
2024-04-16 10:30:00,62.62,62.67,62.56,62.59,195517.0,61.1947,61.2436,61.1361,61.1654,195517.0
2024-04-16 11:00:00,62.59,62.66,62.58,62.66,94461.0,61.1654,61.2338,61.1557,61.2338,94461.0
2024-04-16 11:30:00,62.66,62.85,62.64,62.76,41622.0,61.2338,61.4195,61.2143,61.3316,41622.0
2024-04-16 12:00:00,62.75,62.82,62.7,62.78,64819.0,61.3218,61.3902,61.2729,61.3511,64819.0
2024-04-16 12:30:00,62.78,62.82,62.75,62.78,55557.0,61.3511,61.3902,61.3218,61.3511,55557.0
2024-04-16 13:00:00,62.78,62.78,62.66,62.72,46892.0,61.3511,61.3511,61.2338,61.2925,46892.0
2024-04-16 13:30:00,62.73,62.79,62.55,62.71,406222.0,61.3022,61.3609,61.1263,61.2827,406222.0
2024-04-16 14:00:00,62.7,62.92,62.56,62.62,336486.0,61.2729,61.4879,61.1361,61.1947,336486.0
2024-04-16 14:30:00,62.61,62.87,62.61,62.87,212495.0,61.185,61.4391,61.185,61.4391,212495.0
2024-04-16 15:00:00,62.88,62.88,62.75,62.84,159569.0,61.4488,61.4488,61.3218,61.4097,159569.0
2024-04-16 15:30:00,62.83,62.83,62.57,62.59,672945.0,61.4,61.4,61.1459,61.1654,672945.0
2024-04-17 09:30:00,62.87,62.92,62.74,62.87,209493.0,61.4391,61.4879,61.312,61.4391,209493.0
2024-04-17 10:00:00,62.87,62.9,62.78,62.78,118681.0,61.4391,61.4684,61.3511,61.3511,118681.0
2024-04-17 10:30:00,62.78,62.8,62.63,62.7,73181.0,61.3511,61.3707,61.2045,61.2729,73181.0
2024-04-17 11:00:00,62.7,62.75,62.6,62.6,100641.0,61.2729,61.3218,61.1752,61.1752,100641.0
2024-04-17 11:30:00,62.59,62.65,62.52,62.62,73341.0,61.1654,61.2241,61.097,61.1947,73341.0
2024-04-17 12:00:00,62.62,62.69,62.54,62.64,97642.0,61.1947,61.2632,61.1166,61.2143,97642.0
2024-04-17 12:30:00,62.63,62.67,62.6,62.65,104793.0,61.2045,61.2436,61.1752,61.2241,104793.0
2024-04-17 13:00:00,62.64,62.81,62.63,62.8,114376.0,61.2143,61.3804,61.2045,61.3707,114376.0
2024-04-17 13:30:00,62.8,62.81,62.7,62.8,46550.0,61.3707,61.3804,61.2729,61.3707,46550.0
2024-04-17 14:00:00,62.79,62.83,62.75,62.78,96614.0,61.3609,61.4,61.3218,61.3511,96614.0
2024-04-17 14:30:00,62.78,62.99,62.76,62.79,354043.0,61.3511,61.5563,61.3316,61.3609,354043.0
2024-04-17 15:00:00,62.79,62.83,62.68,62.8,189495.0,61.3609,61.4,61.2534,61.3707,189495.0
2024-04-17 15:30:00,62.81,62.9,62.78,62.81,501476.0,61.3804,61.4684,61.3511,61.3804,501476.0
2024-04-18 09:30:00,63.03,63.14,62.92,63.1,190343.0,61.5954,61.7029,61.4879,61.6638,190343.0
2024-04-18 10:00:00,63.11,63.12,63.0,63.08,52405.0,61.6736,61.6834,61.5661,61.6443,52405.0
2024-04-18 10:30:00,63.09,63.15,63.05,63.11,61880.0,61.6541,61.7127,61.615,61.6736,61880.0
2024-04-18 11:00:00,63.11,63.12,63.03,63.04,61805.0,61.6736,61.6834,61.5954,61.6052,61805.0
2024-04-18 11:30:00,63.04,63.04,62.96,63.02,59653.0,61.6052,61.6052,61.527,61.5856,59653.0
2024-04-18 12:00:00,63.02,63.06,62.97,62.99,51869.0,61.5856,61.6247,61.5368,61.5563,51869.0
2024-04-18 12:30:00,63.0,63.0,62.87,62.88,80302.0,61.5661,61.5661,61.4391,61.4488,80302.0
2024-04-18 13:00:00,62.89,62.92,62.77,62.89,107878.0,61.4586,61.4879,61.3413,61.4586,107878.0
2024-04-18 13:30:00,62.88,62.89,62.78,62.88,70283.0,61.4488,61.4586,61.3511,61.4488,70283.0
2024-04-18 14:00:00,62.87,62.96,62.81,62.88,110695.0,61.4391,61.527,61.3804,61.4488,110695.0
2024-04-18 14:30:00,62.89,62.96,62.82,62.9,93568.0,61.4586,61.527,61.3902,61.4684,93568.0
2024-04-18 15:00:00,62.9,62.99,62.89,62.98,110294.0,61.4684,61.5563,61.4586,61.5466,110294.0
2024-04-18 15:30:00,62.99,63.12,62.98,63.03,230108.0,61.5563,61.6834,61.5466,61.5954,230108.0
2024-04-19 09:30:00,63.15,63.35,63.15,63.33,271575.0,61.7127,61.9081,61.7127,61.8886,271575.0
2024-04-19 10:00:00,63.32,63.46,63.27,63.46,118514.0,61.8788,62.0156,61.83,62.0156,118514.0
2024-04-19 10:30:00,63.46,63.47,63.38,63.39,100842.0,62.0156,62.0254,61.9375,61.9472,100842.0
2024-04-19 11:00:00,63.39,63.5,63.36,63.49,100342.0,61.9472,62.0547,61.9179,62.0449,100342.0
2024-04-19 11:30:00,63.49,63.52,63.43,63.49,75394.0,62.0449,62.0743,61.9863,62.0449,75394.0
2024-04-19 12:00:00,63.49,63.54,63.4,63.45,113431.0,62.0449,62.0938,61.957,62.0059,113431.0
2024-04-19 12:30:00,63.44,63.61,63.43,63.59,77328.0,61.9961,62.1622,61.9863,62.1427,77328.0
2024-04-19 13:00:00,63.59,63.64,63.57,63.58,101890.0,62.1427,62.1915,62.1231,62.1329,101890.0
2024-04-19 13:30:00,63.58,63.69,63.57,63.63,94293.0,62.1329,62.2404,62.1231,62.1818,94293.0
2024-04-19 14:00:00,63.62,63.65,63.53,63.58,202576.0,62.172,62.2013,62.084,62.1329,202576.0
2024-04-19 14:30:00,63.58,63.64,63.51,63.63,181931.0,62.1329,62.1915,62.0645,62.1818,181931.0
2024-04-19 15:00:00,63.63,63.67,63.58,63.64,150422.0,62.1818,62.2209,62.1329,62.1915,150422.0
2024-04-19 15:30:00,63.63,63.72,63.57,63.7,511347.0,62.1818,62.2697,62.1231,62.2502,511347.0
2024-04-22 09:30:00,63.75,63.8,63.58,63.74,164703.0,62.4072,62.4561,62.2408,62.3974,164703.0
2024-04-22 10:00:00,63.74,63.89,63.71,63.88,55619.0,62.3974,62.5442,62.368,62.5344,55619.0
2024-04-22 10:30:00,63.86,63.93,63.84,63.89,57135.0,62.5149,62.5834,62.4953,62.5442,57135.0
2024-04-22 11:00:00,63.88,63.88,63.83,63.85,30714.0,62.5344,62.5344,62.4855,62.5051,30714.0
2024-04-22 11:30:00,63.86,63.88,63.79,63.86,53675.0,62.5149,62.5344,62.4463,62.5149,53675.0
2024-04-22 12:00:00,63.87,63.94,63.85,63.9,51442.0,62.5247,62.5932,62.5051,62.554,51442.0
2024-04-22 12:30:00,63.91,63.99,63.87,63.99,37685.0,62.5638,62.6421,62.5247,62.6421,37685.0
2024-04-22 13:00:00,64.0,64.11,63.98,64.1,43583.0,62.6519,62.7596,62.6323,62.7498,43583.0
2024-04-22 13:30:00,64.1,64.3,64.07,64.27,65195.0,62.7498,62.9456,62.7204,62.9162,65195.0
2024-04-22 14:00:00,64.27,64.31,64.24,64.3,66007.0,62.9162,62.9554,62.8869,62.9456,66007.0
2024-04-22 14:30:00,64.29,64.31,64.16,64.19,67417.0,62.9358,62.9554,62.8085,62.8379,67417.0
2024-04-22 15:00:00,64.19,64.19,64.09,64.12,79319.0,62.8379,62.8379,62.74,62.7694,79319.0
2024-04-22 15:30:00,64.12,64.12,63.97,64.04,234639.0,62.7694,62.7694,62.6225,62.6911,234639.0
2024-04-23 09:30:00,64.15,64.33,64.1,64.22,234097.0,62.7988,62.975,62.7498,62.8673,234097.0
2024-04-23 10:00:00,64.22,64.24,64.16,64.2,55282.0,62.8673,62.8869,62.8085,62.8477,55282.0
2024-04-23 10:30:00,64.2,64.29,64.19,64.28,70580.0,62.8477,62.9358,62.8379,62.926,70580.0
2024-04-23 11:00:00,64.29,64.3,64.21,64.23,114431.0,62.9358,62.9456,62.8575,62.8771,114431.0
2024-04-23 11:30:00,64.22,64.25,64.17,64.23,59956.0,62.8673,62.8967,62.8183,62.8771,59956.0
2024-04-23 12:00:00,64.23,64.28,64.19,64.28,50781.0,62.8771,62.926,62.8379,62.926,50781.0
2024-04-23 12:30:00,64.27,64.34,64.27,64.3,33573.0,62.9162,62.9848,62.9162,62.9456,33573.0
2024-04-23 13:00:00,64.29,64.33,64.27,64.33,42989.0,62.9358,62.975,62.9162,62.975,42989.0
2024-04-23 13:30:00,64.32,64.35,64.3,64.33,26027.0,62.9652,62.9945,62.9456,62.975,26027.0
2024-04-23 14:00:00,64.33,64.33,64.26,64.3,37821.0,62.975,62.975,62.9064,62.9456,37821.0
2024-04-23 14:30:00,64.3,64.3,64.21,64.26,36684.0,62.9456,62.9456,62.8575,62.9064,36684.0
2024-04-23 15:00:00,64.25,64.26,64.18,64.2,75000.0,62.8967,62.9064,62.8281,62.8477,75000.0
2024-04-23 15:30:00,64.2,64.29,64.18,64.22,905139.0,62.8477,62.9358,62.8281,62.8673,905139.0
2024-04-24 09:30:00,63.95,64.06,63.79,64.01,180961.0,62.603,62.7107,62.4463,62.6617,180961.0
2024-04-24 10:00:00,64.02,64.09,64.01,64.09,56767.0,62.6715,62.74,62.6617,62.74,56767.0
2024-04-24 10:30:00,64.08,64.08,64.0,64.03,39137.0,62.7302,62.7302,62.6519,62.6813,39137.0
2024-04-24 11:00:00,64.04,64.11,64.03,64.11,80872.0,62.6911,62.7596,62.6813,62.7596,80872.0
2024-04-24 11:30:00,64.12,64.21,64.12,64.2,46507.0,62.7694,62.8575,62.7694,62.8477,46507.0
2024-04-24 12:00:00,64.2,64.27,64.2,64.27,104298.0,62.8477,62.9162,62.8477,62.9162,104298.0
2024-04-24 12:30:00,64.26,64.26,64.17,64.22,39760.0,62.9064,62.9064,62.8183,62.8673,39760.0
2024-04-24 13:00:00,64.21,64.31,64.19,64.31,50432.0,62.8575,62.9554,62.8379,62.9554,50432.0
2024-04-24 13:30:00,64.32,64.45,64.31,64.45,47417.0,62.9652,63.0924,62.9554,63.0924,47417.0
2024-04-24 14:00:00,64.44,64.46,64.34,64.39,60045.0,63.0826,63.1022,62.9848,63.0337,60045.0
2024-04-24 14:30:00,64.39,64.43,64.35,64.37,56245.0,63.0337,63.0729,62.9945,63.0141,56245.0
2024-04-24 15:00:00,64.37,64.49,64.33,64.46,72832.0,63.0141,63.1316,62.975,63.1022,72832.0
2024-04-24 15:30:00,64.45,64.5,64.39,64.44,179893.0,63.0924,63.1414,63.0337,63.0826,179893.0
2024-04-25 09:30:00,64.33,64.55,64.02,64.05,211466.0,62.975,63.1903,62.6715,62.7009,211466.0
2024-04-25 10:00:00,64.05,64.06,63.88,63.95,78039.0,62.7009,62.7107,62.5344,62.603,78039.0
2024-04-25 10:30:00,63.95,63.99,63.91,63.96,55743.0,62.603,62.6421,62.5638,62.6128,55743.0
2024-04-25 11:00:00,63.97,64.13,63.95,64.08,64956.0,62.6225,62.7792,62.603,62.7302,64956.0
2024-04-25 11:30:00,64.08,64.19,64.06,64.19,74111.0,62.7302,62.8379,62.7107,62.8379,74111.0
2024-04-25 12:00:00,64.19,64.29,64.16,64.28,114834.0,62.8379,62.9358,62.8085,62.926,114834.0
2024-04-25 12:30:00,64.28,64.32,64.25,64.31,59978.0,62.926,62.9652,62.8967,62.9554,59978.0
2024-04-25 13:00:00,64.31,64.32,64.24,64.28,33504.0,62.9554,62.9652,62.8869,62.926,33504.0
2024-04-25 13:30:00,64.27,64.42,64.26,64.41,59234.0,62.9162,63.0631,62.9064,63.0533,59234.0
2024-04-25 14:00:00,64.41,64.42,64.21,64.21,63757.0,63.0533,63.0631,62.8575,62.8575,63757.0
2024-04-25 14:30:00,64.21,64.26,64.17,64.22,70769.0,62.8575,62.9064,62.8183,62.8673,70769.0
2024-04-25 15:00:00,64.23,64.37,64.23,64.34,84835.0,62.8771,63.0141,62.8771,62.9848,84835.0
2024-04-25 15:30:00,64.35,64.35,64.23,64.29,311338.0,62.9945,62.9945,62.8771,62.9358,311338.0
2024-04-26 09:30:00,64.03,64.21,63.95,64.1,175486.0,62.6813,62.8575,62.603,62.7498,175486.0
2024-04-26 10:00:00,64.11,64.22,64.06,64.11,74341.0,62.7596,62.8673,62.7107,62.7596,74341.0
2024-04-26 10:30:00,64.12,64.16,64.05,64.09,55268.0,62.7694,62.8085,62.7009,62.74,55268.0
2024-04-26 11:00:00,64.1,64.12,63.96,64.0,61132.0,62.7498,62.7694,62.6128,62.6519,61132.0
2024-04-26 11:30:00,64.0,64.07,63.99,64.03,68249.0,62.6519,62.7204,62.6421,62.6813,68249.0
2024-04-26 12:00:00,64.02,64.09,64.0,64.09,58710.0,62.6715,62.74,62.6519,62.74,58710.0
2024-04-26 12:30:00,64.09,64.1,64.05,64.09,80699.0,62.74,62.7498,62.7009,62.74,80699.0
2024-04-26 13:00:00,64.1,64.11,64.04,64.05,45037.0,62.7498,62.7596,62.6911,62.7009,45037.0
2024-04-26 13:30:00,64.04,64.11,64.03,64.09,60889.0,62.6911,62.7596,62.6813,62.74,60889.0
2024-04-26 14:00:00,64.09,64.15,64.06,64.07,127339.0,62.74,62.7988,62.7107,62.7204,127339.0
2024-04-26 14:30:00,64.07,64.13,64.04,64.12,45424.0,62.7204,62.7792,62.6911,62.7694,45424.0
2024-04-26 15:00:00,64.11,64.11,64.07,64.09,56289.0,62.7596,62.7596,62.7204,62.74,56289.0
2024-04-26 15:30:00,64.09,64.09,63.89,63.89,592933.0,62.74,62.74,62.5442,62.5442,592933.0
2024-04-29 09:30:00,63.99,64.24,63.99,64.06,110664.0,62.6421,62.8869,62.6421,62.7107,110664.0
2024-04-29 10:00:00,64.06,64.21,64.06,64.17,37361.0,62.7107,62.8575,62.7107,62.8183,37361.0
2024-04-29 10:30:00,64.16,64.19,64.11,64.16,52238.0,62.8085,62.8379,62.7596,62.8085,52238.0
2024-04-29 11:00:00,64.15,64.17,64.12,64.14,38849.0,62.7988,62.8183,62.7694,62.789,38849.0
2024-04-29 11:30:00,64.13,64.14,64.08,64.13,45333.0,62.7792,62.789,62.7302,62.7792,45333.0
2024-04-29 12:00:00,64.13,64.21,64.12,64.21,48285.0,62.7792,62.8575,62.7694,62.8575,48285.0
2024-04-29 12:30:00,64.22,64.25,64.17,64.19,33374.0,62.8673,62.8967,62.8183,62.8379,33374.0
2024-04-29 13:00:00,64.18,64.22,64.17,64.19,35120.0,62.8281,62.8673,62.8183,62.8379,35120.0
2024-04-29 13:30:00,64.19,64.21,64.15,64.15,54888.0,62.8379,62.8575,62.7988,62.7988,54888.0
2024-04-29 14:00:00,64.15,64.19,64.13,64.14,55299.0,62.7988,62.8379,62.7792,62.789,55299.0
2024-04-29 14:30:00,64.14,64.15,64.05,64.14,53954.0,62.789,62.7988,62.7009,62.789,53954.0
2024-04-29 15:00:00,64.13,64.13,63.97,64.08,106821.0,62.7792,62.7792,62.6225,62.7302,106821.0
2024-04-29 15:30:00,64.08,64.23,64.05,64.22,609811.0,62.7302,62.8771,62.7009,62.8673,609811.0
2024-04-30 09:30:00,63.97,64.02,63.86,63.95,142629.0,62.6225,62.6715,62.5149,62.603,142629.0
2024-04-30 10:00:00,63.95,64.04,63.94,63.96,26558.0,62.603,62.6911,62.5932,62.6128,26558.0
2024-04-30 10:30:00,63.96,64.07,63.92,64.06,41197.0,62.6128,62.7204,62.5736,62.7107,41197.0
2024-04-30 11:00:00,64.05,64.05,63.87,63.9,76198.0,62.7009,62.7009,62.5247,62.554,76198.0
2024-04-30 11:30:00,63.91,64.0,63.86,63.99,55629.0,62.5638,62.6519,62.5149,62.6421,55629.0
2024-04-30 12:00:00,63.99,64.04,63.95,64.01,27703.0,62.6421,62.6911,62.603,62.6617,27703.0
2024-04-30 12:30:00,64.0,64.0,63.88,63.93,58500.0,62.6519,62.6519,62.5344,62.5834,58500.0
2024-04-30 13:00:00,63.92,63.95,63.89,63.91,48288.0,62.5736,62.603,62.5442,62.5638,48288.0
2024-04-30 13:30:00,63.91,64.01,63.91,64.0,32550.0,62.5638,62.6617,62.5638,62.6519,32550.0
2024-04-30 14:00:00,64.01,64.04,63.89,63.92,34974.0,62.6617,62.6911,62.5442,62.5736,34974.0
2024-04-30 14:30:00,63.92,63.94,63.83,63.89,42086.0,62.5736,62.5932,62.4855,62.5442,42086.0
2024-04-30 15:00:00,63.89,63.94,63.83,63.86,84850.0,62.5442,62.5932,62.4855,62.5149,84850.0
2024-04-30 15:30:00,63.86,63.89,63.72,63.74,1298107.0,62.5149,62.5442,62.3778,62.3974,1298107.0
2024-05-01 09:30:00,63.61,63.76,63.38,63.44,304381.0,62.2701,62.417,62.045,62.1037,304381.0
2024-05-01 10:00:00,63.46,63.66,63.42,63.63,75366.0,62.1233,62.3191,62.0841,62.2897,75366.0
2024-05-01 10:30:00,63.63,63.66,63.55,63.66,60240.0,62.2897,62.3191,62.2114,62.3191,60240.0
2024-05-01 11:00:00,63.67,63.78,63.66,63.77,53044.0,62.3289,62.4366,62.3191,62.4268,53044.0
2024-05-01 11:30:00,63.77,63.84,63.76,63.83,66865.0,62.4268,62.4953,62.417,62.4855,66865.0
2024-05-01 12:00:00,63.82,63.88,63.81,63.88,64278.0,62.4757,62.5344,62.4659,62.5344,64278.0
2024-05-01 12:30:00,63.88,63.89,63.84,63.86,28407.0,62.5344,62.5442,62.4953,62.5149,28407.0
2024-05-01 13:00:00,63.85,63.9,63.84,63.89,20763.0,62.5051,62.554,62.4953,62.5442,20763.0
2024-05-01 13:30:00,63.88,63.94,63.8,63.84,47280.0,62.5344,62.5932,62.4561,62.4953,47280.0
2024-05-01 14:00:00,63.84,63.91,63.8,63.91,207653.0,62.4953,62.5638,62.4561,62.5638,207653.0
2024-05-01 14:30:00,63.93,64.23,63.79,64.15,511803.0,62.5834,62.8771,62.4463,62.7988,511803.0
2024-05-01 15:00:00,64.16,64.18,64.01,64.07,320618.0,62.8085,62.8281,62.6617,62.7204,320618.0
2024-05-01 15:30:00,64.07,64.07,63.7,63.71,1207412.0,62.7204,62.7204,62.3582,62.368,1207412.0
2024-05-02 09:30:00,63.91,63.92,63.56,63.67,216683.0,62.5638,62.5736,62.2212,62.3289,216683.0
2024-05-02 10:00:00,63.68,63.77,63.55,63.73,156603.0,62.3387,62.4268,62.2114,62.3876,156603.0
2024-05-02 10:30:00,63.72,63.78,63.54,63.69,153368.0,62.3778,62.4366,62.2016,62.3484,153368.0
2024-05-02 11:00:00,63.69,63.74,63.61,63.61,123613.0,62.3484,62.3974,62.2701,62.2701,123613.0
2024-05-02 11:30:00,63.62,63.67,63.55,63.65,102362.0,62.2799,62.3289,62.2114,62.3093,102362.0
2024-05-02 12:00:00,63.66,63.67,63.58,63.63,63015.0,62.3191,62.3289,62.2408,62.2897,63015.0
2024-05-02 12:30:00,63.63,63.67,63.57,63.62,72759.0,62.2897,62.3289,62.231,62.2799,72759.0
2024-05-02 13:00:00,63.63,63.75,63.62,63.75,71921.0,62.2897,62.4072,62.2799,62.4072,71921.0
2024-05-02 13:30:00,63.76,63.79,63.69,63.76,55448.0,62.417,62.4463,62.3484,62.417,55448.0
2024-05-02 14:00:00,63.77,63.84,63.77,63.84,61987.0,62.4268,62.4953,62.4268,62.4953,61987.0
2024-05-02 14:30:00,63.83,63.94,63.82,63.91,102537.0,62.4855,62.5932,62.4757,62.5638,102537.0
2024-05-02 15:00:00,63.91,63.94,63.85,63.86,184103.0,62.5638,62.5932,62.5051,62.5149,184103.0
2024-05-02 15:30:00,63.85,63.85,63.7,63.8,584545.0,62.5051,62.5051,62.3582,62.4561,584545.0
2024-05-03 09:30:00,64.02,64.13,63.83,63.91,242127.0,62.6715,62.7792,62.4855,62.5638,242127.0
2024-05-03 10:00:00,63.92,63.98,63.68,63.73,235140.0,62.5736,62.6323,62.3387,62.3876,235140.0
2024-05-03 10:30:00,63.73,63.74,63.61,63.66,108949.0,62.3876,62.3974,62.2701,62.3191,108949.0
2024-05-03 11:00:00,63.66,63.78,63.65,63.77,67985.0,62.3191,62.4366,62.3093,62.4268,67985.0
2024-05-03 11:30:00,63.78,63.86,63.76,63.82,74702.0,62.4366,62.5149,62.417,62.4757,74702.0
2024-05-03 12:00:00,63.82,63.94,63.82,63.92,57710.0,62.4757,62.5932,62.4757,62.5736,57710.0
2024-05-03 12:30:00,63.93,63.95,63.88,63.89,130388.0,62.5834,62.603,62.5344,62.5442,130388.0
2024-05-03 13:00:00,63.9,63.98,63.88,63.96,171678.0,62.554,62.6323,62.5344,62.6128,171678.0
2024-05-03 13:30:00,63.96,64.07,63.94,64.05,50589.0,62.6128,62.7204,62.5932,62.7009,50589.0
2024-05-03 14:00:00,64.05,64.07,64.03,64.04,55607.0,62.7009,62.7204,62.6813,62.6911,55607.0
2024-05-03 14:30:00,64.04,64.05,64.0,64.05,80225.0,62.6911,62.7009,62.6519,62.7009,80225.0
2024-05-03 15:00:00,64.04,64.08,64.02,64.06,108509.0,62.6911,62.7302,62.6715,62.7107,108509.0
2024-05-03 15:30:00,64.06,64.12,64.03,64.07,468394.0,62.7107,62.7694,62.6813,62.7204,468394.0
2024-05-06 09:30:00,64.26,64.31,64.12,64.13,107274.0,62.9064,62.9554,62.7694,62.7792,107274.0
2024-05-06 10:00:00,64.14,64.25,64.14,64.17,27976.0,62.789,62.8967,62.789,62.8183,27976.0
2024-05-06 10:30:00,64.16,64.18,64.14,64.17,36073.0,62.8085,62.8281,62.789,62.8183,36073.0
2024-05-06 11:00:00,64.16,64.16,64.07,64.08,33036.0,62.8085,62.8085,62.7204,62.7302,33036.0
2024-05-06 11:30:00,64.07,64.08,64.03,64.07,27020.0,62.7204,62.7302,62.6813,62.7204,27020.0
2024-05-06 12:00:00,64.07,64.07,64.03,64.07,13294.0,62.7204,62.7204,62.6813,62.7204,13294.0
2024-05-06 12:30:00,64.07,64.12,64.06,64.12,25468.0,62.7204,62.7694,62.7107,62.7694,25468.0
2024-05-06 13:00:00,64.13,64.17,64.12,64.17,26456.0,62.7792,62.8183,62.7694,62.8183,26456.0
2024-05-06 13:30:00,64.17,64.2,64.16,64.19,20533.0,62.8183,62.8477,62.8085,62.8379,20533.0
2024-05-06 14:00:00,64.18,64.25,64.18,64.23,74083.0,62.8281,62.8967,62.8281,62.8771,74083.0
2024-05-06 14:30:00,64.23,64.25,64.19,64.19,53343.0,62.8771,62.8967,62.8379,62.8379,53343.0
2024-05-06 15:00:00,64.19,64.21,64.15,64.15,262252.0,62.8379,62.8575,62.7988,62.7988,262252.0
2024-05-06 15:30:00,64.15,64.32,64.15,64.32,673047.0,62.7988,62.9652,62.7988,62.9652,673047.0
2024-05-07 09:30:00,64.55,64.73,64.51,64.65,220601.0,63.1903,63.3665,63.1512,63.2882,220601.0
2024-05-07 10:00:00,64.66,64.66,64.6,64.65,32394.0,63.298,63.298,63.2393,63.2882,32394.0
2024-05-07 10:30:00,64.65,64.7,64.65,64.68,40626.0,63.2882,63.3372,63.2882,63.3176,40626.0
2024-05-07 11:00:00,64.68,64.68,64.62,64.64,37975.0,63.3176,63.3176,63.2589,63.2784,37975.0
2024-05-07 11:30:00,64.64,64.65,64.59,64.63,36719.0,63.2784,63.2882,63.2295,63.2686,36719.0
2024-05-07 12:00:00,64.63,64.65,64.59,64.62,36067.0,63.2686,63.2882,63.2295,63.2589,36067.0
2024-05-07 12:30:00,64.63,64.64,64.6,64.63,61830.0,63.2686,63.2784,63.2393,63.2686,61830.0
2024-05-07 13:00:00,64.63,64.69,64.62,64.69,34079.0,63.2686,63.3274,63.2589,63.3274,34079.0
2024-05-07 13:30:00,64.68,64.69,64.59,64.6,52447.0,63.3176,63.3274,63.2295,63.2393,52447.0
2024-05-07 14:00:00,64.6,64.65,64.6,64.64,24988.0,63.2393,63.2882,63.2393,63.2784,24988.0
2024-05-07 14:30:00,64.63,64.69,64.61,64.68,52324.0,63.2686,63.3274,63.2491,63.3176,52324.0
2024-05-07 15:00:00,64.67,64.71,64.65,64.71,64482.0,63.3078,63.347,63.2882,63.347,64482.0
2024-05-07 15:30:00,64.72,64.85,64.71,64.81,393340.0,63.3568,63.484,63.347,63.4449,393340.0
2024-05-08 09:30:00,64.8,64.87,64.74,64.76,97679.0,63.4351,63.5036,63.3763,63.3959,97679.0
2024-05-08 10:00:00,64.76,64.78,64.71,64.77,41781.0,63.3959,63.4155,63.347,63.4057,41781.0
2024-05-08 10:30:00,64.75,64.82,64.75,64.81,21890.0,63.3861,63.4546,63.3861,63.4449,21890.0
2024-05-08 11:00:00,64.82,64.85,64.79,64.83,24732.0,63.4546,63.484,63.4253,63.4644,24732.0
2024-05-08 11:30:00,64.83,64.85,64.79,64.82,51979.0,63.4644,63.484,63.4253,63.4546,51979.0
2024-05-08 12:00:00,64.82,64.84,64.78,64.78,28986.0,63.4546,63.4742,63.4155,63.4155,28986.0
2024-05-08 12:30:00,64.79,64.81,64.75,64.79,18367.0,63.4253,63.4449,63.3861,63.4253,18367.0
2024-05-08 13:00:00,64.79,64.82,64.77,64.81,198141.0,63.4253,63.4546,63.4057,63.4449,198141.0
2024-05-08 13:30:00,64.8,64.86,64.78,64.85,139202.0,63.4351,63.4938,63.4155,63.484,139202.0
2024-05-08 14:00:00,64.85,64.87,64.82,64.84,207599.0,63.484,63.5036,63.4546,63.4742,207599.0
2024-05-08 14:30:00,64.84,64.84,64.78,64.78,40883.0,63.4742,63.4742,63.4155,63.4155,40883.0
2024-05-08 15:00:00,64.78,64.83,64.76,64.81,135875.0,63.4155,63.4644,63.3959,63.4449,135875.0
2024-05-08 15:30:00,64.81,64.88,64.8,64.81,591402.0,63.4449,63.5134,63.4351,63.4449,591402.0
2024-05-09 09:30:00,64.83,64.99,64.77,64.93,110763.0,63.4644,63.6211,63.4057,63.5623,110763.0
2024-05-09 10:00:00,64.95,65.04,64.92,65.04,43139.0,63.5819,63.67,63.5525,63.67,43139.0
2024-05-09 10:30:00,65.03,65.09,65.01,65.07,44492.0,63.6602,63.719,63.6406,63.6994,44492.0
2024-05-09 11:00:00,65.08,65.09,65.01,65.01,41697.0,63.7092,63.719,63.6406,63.6406,41697.0
2024-05-09 11:30:00,65.02,65.03,64.99,65.01,41644.0,63.6504,63.6602,63.6211,63.6406,41644.0
2024-05-09 12:00:00,65.01,65.04,65.0,65.01,28445.0,63.6406,63.67,63.6309,63.6406,28445.0
2024-05-09 12:30:00,65.01,65.05,65.01,65.03,18116.0,63.6406,63.6798,63.6406,63.6602,18116.0
2024-05-09 13:00:00,65.04,65.07,65.02,65.06,39325.0,63.67,63.6994,63.6504,63.6896,39325.0
2024-05-09 13:30:00,65.06,65.08,65.05,65.06,19493.0,63.6896,63.7092,63.6798,63.6896,19493.0
2024-05-09 14:00:00,65.06,65.07,65.03,65.06,15865.0,63.6896,63.6994,63.6602,63.6896,15865.0
2024-05-09 14:30:00,65.06,65.13,65.06,65.11,62060.0,63.6896,63.7581,63.6896,63.7385,62060.0
2024-05-09 15:00:00,65.11,65.12,65.07,65.09,71376.0,63.7385,63.7483,63.6994,63.719,71376.0
2024-05-09 15:30:00,65.1,65.23,65.09,65.22,516709.0,63.7287,63.856,63.719,63.8462,516709.0
2024-05-10 09:30:00,65.29,65.37,65.28,65.37,254238.0,63.9147,63.9931,63.905,63.9931,254238.0
2024-05-10 10:00:00,65.36,65.42,65.27,65.42,55936.0,63.9833,64.042,63.8952,64.042,55936.0
2024-05-10 10:30:00,65.41,65.45,65.36,65.38,49670.0,64.0322,64.0714,63.9833,64.0028,49670.0
2024-05-10 11:00:00,65.37,65.37,65.3,65.36,52212.0,63.9931,63.9931,63.9245,63.9833,52212.0
2024-05-10 11:30:00,65.36,65.43,65.35,65.42,121335.0,63.9833,64.0518,63.9735,64.042,121335.0
2024-05-10 12:00:00,65.43,65.46,65.4,65.41,25494.0,64.0518,64.0812,64.0224,64.0322,25494.0
2024-05-10 12:30:00,65.42,65.45,65.41,65.42,21498.0,64.042,64.0714,64.0322,64.042,21498.0
2024-05-10 13:00:00,65.41,65.44,65.37,65.4,31561.0,64.0322,64.0616,63.9931,64.0224,31561.0
2024-05-10 13:30:00,65.4,65.42,65.39,65.42,26162.0,64.0224,64.042,64.0126,64.042,26162.0
2024-05-10 14:00:00,65.42,65.43,65.38,65.4,33162.0,64.042,64.0518,64.0028,64.0224,33162.0
2024-05-10 14:30:00,65.4,65.48,65.37,65.46,56725.0,64.0224,64.1007,63.9931,64.0812,56725.0
2024-05-10 15:00:00,65.45,65.49,65.44,65.46,61765.0,64.0714,64.1105,64.0616,64.0812,61765.0
2024-05-10 15:30:00,65.47,65.52,65.45,65.45,232770.0,64.091,64.1399,64.0714,64.0714,232770.0
2024-05-13 09:30:00,65.59,65.78,65.54,65.71,74276.0,64.2084,64.3944,64.1595,64.3259,74276.0
2024-05-13 10:00:00,65.72,65.72,65.68,65.7,17835.0,64.3357,64.3357,64.2965,64.3161,17835.0
2024-05-13 10:30:00,65.69,65.71,65.63,65.65,22621.0,64.3063,64.3259,64.2476,64.2672,22621.0
2024-05-13 11:00:00,65.66,65.66,65.6,65.61,19580.0,64.277,64.277,64.2182,64.228,19580.0
2024-05-13 11:30:00,65.59,65.59,65.49,65.5,35977.0,64.2084,64.2084,64.1105,64.1203,35977.0
2024-05-13 12:00:00,65.49,65.5,65.48,65.48,30379.0,64.1105,64.1203,64.1007,64.1007,30379.0
2024-05-13 12:30:00,65.48,65.49,65.46,65.48,13314.0,64.1007,64.1105,64.0812,64.1007,13314.0
2024-05-13 13:00:00,65.48,65.48,65.42,65.43,36238.0,64.1007,64.1007,64.042,64.0518,36238.0
2024-05-13 13:30:00,65.43,65.44,65.39,65.4,28146.0,64.0518,64.0616,64.0126,64.0224,28146.0
2024-05-13 14:00:00,65.4,65.42,65.37,65.42,26521.0,64.0224,64.042,63.9931,64.042,26521.0
2024-05-13 14:30:00,65.42,65.43,65.38,65.4,57666.0,64.042,64.0518,64.0028,64.0224,57666.0
2024-05-13 15:00:00,65.4,65.43,65.35,65.38,31924.0,64.0224,64.0518,63.9735,64.0028,31924.0
2024-05-13 15:30:00,65.38,65.42,65.36,65.4,221558.0,64.0028,64.042,63.9833,64.0224,221558.0
2024-05-14 09:30:00,65.55,65.58,65.35,65.42,96222.0,64.1693,64.1986,63.9735,64.042,96222.0
2024-05-14 10:00:00,65.43,65.5,65.39,65.41,33580.0,64.0518,64.1203,64.0126,64.0322,33580.0
2024-05-14 10:30:00,65.4,65.4,65.3,65.32,62162.0,64.0224,64.0224,63.9245,63.9441,62162.0
2024-05-14 11:00:00,65.33,65.33,65.21,65.22,230407.0,63.9539,63.9539,63.8364,63.8462,230407.0
2024-05-14 11:30:00,65.23,65.24,65.15,65.16,96258.0,63.856,63.8658,63.7777,63.7875,96258.0
2024-05-14 12:00:00,65.16,65.19,65.14,65.18,93678.0,63.7875,63.8169,63.7679,63.8071,93678.0
2024-05-14 12:30:00,65.18,65.18,65.13,65.15,87636.0,63.8071,63.8071,63.7581,63.7777,87636.0
2024-05-14 13:00:00,65.15,65.15,65.1,65.12,88094.0,63.7777,63.7777,63.7287,63.7483,88094.0
2024-05-14 13:30:00,65.13,65.17,65.11,65.16,65653.0,63.7581,63.7973,63.7385,63.7875,65653.0
2024-05-14 14:00:00,65.17,65.23,65.16,65.22,67803.0,63.7973,63.856,63.7875,63.8462,67803.0
2024-05-14 14:30:00,65.22,65.37,65.21,65.33,62757.0,63.8462,63.9931,63.8364,63.9539,62757.0
2024-05-14 15:00:00,65.33,65.37,65.29,65.34,101693.0,63.9539,63.9931,63.9147,63.9637,101693.0
2024-05-14 15:30:00,65.34,65.42,65.32,65.37,301315.0,63.9637,64.042,63.9441,63.9931,301315.0
2024-05-15 09:30:00,65.54,65.66,65.52,65.61,102278.0,64.1595,64.277,64.1399,64.228,102278.0
2024-05-15 10:00:00,65.63,65.72,65.62,65.68,32578.0,64.2476,64.3357,64.2378,64.2965,32578.0
2024-05-15 10:30:00,65.68,65.69,65.63,65.65,58027.0,64.2965,64.3063,64.2476,64.2672,58027.0
2024-05-15 11:00:00,65.65,65.74,65.63,65.72,41464.0,64.2672,64.3553,64.2476,64.3357,41464.0
2024-05-15 11:30:00,65.72,65.74,65.66,65.69,71509.0,64.3357,64.3553,64.277,64.3063,71509.0
2024-05-15 12:00:00,65.69,65.7,65.64,65.67,46194.0,64.3063,64.3161,64.2574,64.2867,46194.0
2024-05-15 12:30:00,65.67,65.77,65.66,65.75,33642.0,64.2867,64.3846,64.277,64.3651,33642.0
2024-05-15 13:00:00,65.75,65.75,65.71,65.72,41638.0,64.3651,64.3651,64.3259,64.3357,41638.0
2024-05-15 13:30:00,65.72,65.72,65.62,65.67,133131.0,64.3357,64.3357,64.2378,64.2867,133131.0
2024-05-15 14:00:00,65.67,65.7,65.63,65.66,71101.0,64.2867,64.3161,64.2476,64.277,71101.0
2024-05-15 14:30:00,65.66,65.67,65.61,65.64,44845.0,64.277,64.2867,64.228,64.2574,44845.0
2024-05-15 15:00:00,65.64,65.65,65.59,65.59,69675.0,64.2574,64.2672,64.2084,64.2084,69675.0
2024-05-15 15:30:00,65.59,65.71,65.58,65.65,250912.0,64.2084,64.3259,64.1986,64.2672,250912.0
2024-05-16 09:30:00,65.82,65.87,65.75,65.83,125747.0,64.4336,64.4825,64.3651,64.4434,125747.0
2024-05-16 10:00:00,65.84,65.97,65.83,65.97,47582.0,64.4532,64.5804,64.4434,64.5804,47582.0
2024-05-16 10:30:00,65.97,66.04,65.96,66.02,182979.0,64.5804,64.6489,64.5706,64.6294,182979.0
2024-05-16 11:00:00,66.02,66.03,65.96,66.03,197533.0,64.6294,64.6392,64.5706,64.6392,197533.0
2024-05-16 11:30:00,66.02,66.03,65.97,66.01,64426.0,64.6294,64.6392,64.5804,64.6196,64426.0
2024-05-16 12:00:00,66.02,66.04,65.99,66.0,103366.0,64.6294,64.6489,64.6,64.6098,103366.0
2024-05-16 12:30:00,65.99,66.05,65.97,66.02,293986.0,64.6,64.6587,64.5804,64.6294,293986.0
2024-05-16 13:00:00,66.02,66.07,65.99,66.0,124553.0,64.6294,64.6783,64.6,64.6098,124553.0
2024-05-16 13:30:00,66.01,66.04,65.96,66.03,32053.0,64.6196,64.6489,64.5706,64.6392,32053.0
2024-05-16 14:00:00,66.03,66.04,65.98,66.03,35948.0,64.6392,64.6489,64.5902,64.6392,35948.0
2024-05-16 14:30:00,66.03,66.08,66.02,66.07,86296.0,64.6392,64.6881,64.6294,64.6783,86296.0
2024-05-16 15:00:00,66.07,66.07,66.03,66.05,30854.0,64.6783,64.6783,64.6392,64.6587,30854.0
2024-05-16 15:30:00,66.05,66.13,65.96,66.0,348599.0,64.6587,64.7371,64.5706,64.6098,348599.0
2024-05-17 09:30:00,65.93,66.02,65.79,65.95,49681.0,64.5413,64.6294,64.4042,64.5608,49681.0
2024-05-17 10:00:00,65.95,65.98,65.93,65.95,23103.0,64.5608,64.5902,64.5413,64.5608,23103.0
2024-05-17 10:30:00,65.95,65.97,65.9,65.96,36171.0,64.5608,64.5804,64.5119,64.5706,36171.0
2024-05-17 11:00:00,65.95,65.96,65.91,65.92,36230.0,64.5608,64.5706,64.5217,64.5315,36230.0
2024-05-17 11:30:00,65.92,65.96,65.88,65.94,14089.0,64.5315,64.5706,64.4923,64.5511,14089.0
2024-05-17 12:00:00,65.94,65.98,65.91,65.92,17575.0,64.5511,64.5902,64.5217,64.5315,17575.0
2024-05-17 12:30:00,65.92,65.97,65.92,65.96,20081.0,64.5315,64.5804,64.5315,64.5706,20081.0
2024-05-17 13:00:00,65.96,65.99,65.96,65.99,18577.0,64.5706,64.6,64.5706,64.6,18577.0
2024-05-17 13:30:00,65.99,66.0,65.98,65.99,24760.0,64.6,64.6098,64.5902,64.6,24760.0
2024-05-17 14:00:00,65.99,66.0,65.94,65.98,30998.0,64.6,64.6098,64.5511,64.5902,30998.0
2024-05-17 14:30:00,65.99,66.05,65.97,66.04,45360.0,64.6,64.6587,64.5804,64.6489,45360.0
2024-05-17 15:00:00,66.04,66.08,66.01,66.08,61549.0,64.6489,64.6881,64.6196,64.6881,61549.0
2024-05-17 15:30:00,66.08,66.13,66.05,66.13,753659.0,64.6881,64.7371,64.6587,64.7371,753659.0
2024-05-20 09:30:00,65.93,66.0,65.78,65.85,65009.0,64.6496,64.7182,64.5025,64.5711,65009.0
2024-05-20 10:00:00,65.85,65.91,65.8,65.88,21850.0,64.5711,64.63,64.5221,64.6006,21850.0
2024-05-20 10:30:00,65.89,65.94,65.83,65.92,13787.0,64.6104,64.6594,64.5515,64.6398,13787.0
2024-05-20 11:00:00,65.93,65.96,65.92,65.95,14362.0,64.6496,64.679,64.6398,64.6692,14362.0
2024-05-20 11:30:00,65.95,65.96,65.89,65.9,25559.0,64.6692,64.679,64.6104,64.6202,25559.0
2024-05-20 12:00:00,65.89,65.9,65.84,65.84,17666.0,64.6104,64.6202,64.5613,64.5613,17666.0
2024-05-20 12:30:00,65.83,65.84,65.79,65.81,16283.0,64.5515,64.5613,64.5123,64.5319,16283.0
2024-05-20 13:00:00,65.81,65.86,65.79,65.8,13074.0,64.5319,64.5809,64.5123,64.5221,13074.0
2024-05-20 13:30:00,65.78,65.79,65.73,65.74,16237.0,64.5025,64.5123,64.4535,64.4633,16237.0
2024-05-20 14:00:00,65.75,65.75,65.65,65.73,29929.0,64.4731,64.4731,64.375,64.4535,29929.0
2024-05-20 14:30:00,65.74,65.74,65.68,65.69,38550.0,64.4633,64.4633,64.4044,64.4142,38550.0
2024-05-20 15:00:00,65.69,65.73,65.67,65.7,23801.0,64.4142,64.4535,64.3946,64.424,23801.0
2024-05-20 15:30:00,65.7,65.72,65.65,65.69,287648.0,64.424,64.4437,64.375,64.4142,287648.0
2024-05-21 09:30:00,65.68,65.81,65.66,65.73,100930.0,64.4044,64.5319,64.3848,64.4535,100930.0
2024-05-21 10:00:00,65.73,65.82,65.72,65.73,10861.0,64.4535,64.5417,64.4437,64.4535,10861.0
2024-05-21 10:30:00,65.73,65.74,65.66,65.66,29694.0,64.4535,64.4633,64.3848,64.3848,29694.0
2024-05-21 11:00:00,65.63,65.66,65.58,65.63,21583.0,64.3554,64.3848,64.3064,64.3554,21583.0
2024-05-21 11:30:00,65.63,65.63,65.54,65.54,8021.0,64.3554,64.3554,64.2672,64.2672,8021.0
2024-05-21 12:00:00,65.53,65.56,65.52,65.56,65703.0,64.2574,64.2868,64.2475,64.2868,65703.0
2024-05-21 12:30:00,65.56,65.62,65.56,65.62,16405.0,64.2868,64.3456,64.2868,64.3456,16405.0
2024-05-21 13:00:00,65.62,65.62,65.58,65.62,15577.0,64.3456,64.3456,64.3064,64.3456,15577.0
2024-05-21 13:30:00,65.62,65.66,65.61,65.66,10159.0,64.3456,64.3848,64.3358,64.3848,10159.0
2024-05-21 14:00:00,65.65,65.65,65.61,65.63,11974.0,64.375,64.375,64.3358,64.3554,11974.0
2024-05-21 14:30:00,65.64,65.66,65.57,65.62,14733.0,64.3652,64.3848,64.2966,64.3456,14733.0
2024-05-21 15:00:00,65.62,65.69,65.61,65.66,19758.0,64.3456,64.4142,64.3358,64.3848,19758.0
2024-05-21 15:30:00,65.67,65.74,65.66,65.73,491513.0,64.3946,64.4633,64.3848,64.4535,491513.0
2024-05-22 09:30:00,65.66,65.84,65.57,65.84,46023.0,64.3848,64.5613,64.2966,64.5613,46023.0
2024-05-22 10:00:00,65.84,65.9,65.83,65.85,74117.0,64.5613,64.6202,64.5515,64.5711,74117.0
2024-05-22 10:30:00,65.86,65.92,65.81,65.91,22363.0,64.5809,64.6398,64.5319,64.63,22363.0
2024-05-22 11:00:00,65.91,65.91,65.82,65.82,15222.0,64.63,64.63,64.5417,64.5417,15222.0
2024-05-22 11:30:00,65.82,65.83,65.78,65.81,13748.0,64.5417,64.5515,64.5025,64.5319,13748.0
2024-05-22 12:00:00,65.81,65.84,65.79,65.84,8368.0,64.5319,64.5613,64.5123,64.5613,8368.0
2024-05-22 12:30:00,65.83,65.87,65.81,65.87,14274.0,64.5515,64.5907,64.5319,64.5907,14274.0
2024-05-22 13:00:00,65.87,65.88,65.83,65.83,8857.0,64.5907,64.6006,64.5515,64.5515,8857.0
2024-05-22 13:30:00,65.83,65.83,65.75,65.81,19932.0,64.5515,64.5515,64.4731,64.5319,19932.0
2024-05-22 14:00:00,65.8,65.8,65.61,65.61,68849.0,64.5221,64.5221,64.3358,64.3358,68849.0
2024-05-22 14:30:00,65.62,65.68,65.59,65.66,18009.0,64.3456,64.4044,64.3162,64.3848,18009.0
2024-05-22 15:00:00,65.67,65.7,65.63,65.64,22224.0,64.3946,64.424,64.3554,64.3652,22224.0
2024-05-22 15:30:00,65.65,65.73,65.59,65.69,436982.0,64.375,64.4535,64.3162,64.4142,436982.0
2024-05-23 09:30:00,65.59,65.59,65.23,65.25,125907.0,64.3162,64.3162,63.9632,63.9828,125907.0
2024-05-23 10:00:00,65.25,65.33,65.22,65.29,39735.0,63.9828,64.0612,63.9534,64.022,39735.0
2024-05-23 10:30:00,65.3,65.36,65.25,65.28,21262.0,64.0318,64.0907,63.9828,64.0122,21262.0
2024-05-23 11:00:00,65.28,65.34,65.27,65.27,21157.0,64.0122,64.071,64.0024,64.0024,21157.0
2024-05-23 11:30:00,65.27,65.31,65.26,65.28,21092.0,64.0024,64.0416,63.9926,64.0122,21092.0
2024-05-23 12:00:00,65.27,65.3,65.21,65.26,38818.0,64.0024,64.0318,63.9436,63.9926,38818.0
2024-05-23 12:30:00,65.27,65.29,65.13,65.15,21922.0,64.0024,64.022,63.8651,63.8847,21922.0
2024-05-23 13:00:00,65.16,65.18,65.07,65.12,17145.0,63.8945,63.9141,63.8063,63.8553,17145.0
2024-05-23 13:30:00,65.13,65.13,64.93,64.95,43428.0,63.8651,63.8651,63.669,63.6886,43428.0
2024-05-23 14:00:00,64.94,64.95,64.86,64.89,52557.0,63.6788,63.6886,63.6004,63.6298,52557.0
2024-05-23 14:30:00,64.88,64.94,64.82,64.83,44636.0,63.62,63.6788,63.5611,63.5709,44636.0
2024-05-23 15:00:00,64.83,64.92,64.82,64.88,72497.0,63.5709,63.6592,63.5611,63.62,72497.0
2024-05-23 15:30:00,64.88,64.9,64.77,64.81,638913.0,63.62,63.6396,63.5121,63.5513,638913.0
2024-05-24 09:30:00,65.05,65.14,64.96,64.96,60460.0,63.7867,63.8749,63.6984,63.6984,60460.0
2024-05-24 10:00:00,64.95,65.02,64.92,64.97,42816.0,63.6886,63.7573,63.6592,63.7082,42816.0
2024-05-24 10:30:00,64.97,64.97,64.87,64.97,24576.0,63.7082,63.7082,63.6102,63.7082,24576.0
2024-05-24 11:00:00,64.97,65.1,64.96,65.05,23060.0,63.7082,63.8357,63.6984,63.7867,23060.0
2024-05-24 11:30:00,65.05,65.09,64.95,64.99,35696.0,63.7867,63.8259,63.6886,63.7278,35696.0
2024-05-24 12:00:00,64.98,65.06,64.98,65.04,32931.0,63.718,63.7965,63.718,63.7769,32931.0
2024-05-24 12:30:00,65.03,65.03,64.98,65.0,20105.0,63.7671,63.7671,63.718,63.7376,20105.0
2024-05-24 13:00:00,65.0,65.02,64.95,65.01,10196.0,63.7376,63.7573,63.6886,63.7474,10196.0
2024-05-24 13:30:00,65.0,65.0,64.96,64.97,16771.0,63.7376,63.7376,63.6984,63.7082,16771.0
2024-05-24 14:00:00,64.96,65.02,64.93,64.93,30068.0,63.6984,63.7573,63.669,63.669,30068.0
2024-05-24 14:30:00,64.94,64.99,64.93,64.94,22399.0,63.6788,63.7278,63.669,63.6788,22399.0
2024-05-24 15:00:00,64.93,64.93,64.87,64.91,29887.0,63.669,63.669,63.6102,63.6494,29887.0
2024-05-24 15:30:00,64.9,64.98,64.89,64.97,218570.0,63.6396,63.718,63.6298,63.7082,218570.0
2024-05-28 09:30:00,64.82,64.89,64.66,64.69,91546.0,63.5611,63.6298,63.4042,63.4337,91546.0
2024-05-28 10:00:00,64.71,64.73,64.55,64.56,16761.0,63.4533,63.4729,63.2964,63.3062,16761.0
2024-05-28 10:30:00,64.55,64.58,64.43,64.44,14884.0,63.2964,63.3258,63.1787,63.1885,14884.0
2024-05-28 11:00:00,64.45,64.45,64.38,64.4,15021.0,63.1983,63.1983,63.1297,63.1493,15021.0
2024-05-28 11:30:00,64.4,64.44,64.38,64.39,12522.0,63.1493,63.1885,63.1297,63.1395,12522.0
2024-05-28 12:00:00,64.39,64.44,64.37,64.43,17762.0,63.1395,63.1885,63.1199,63.1787,17762.0
2024-05-28 12:30:00,64.43,64.44,64.31,64.31,27775.0,63.1787,63.1885,63.061,63.061,27775.0
2024-05-28 13:00:00,64.3,64.32,64.23,64.23,19094.0,63.0512,63.0708,62.9826,62.9826,19094.0
2024-05-28 13:30:00,64.23,64.27,64.17,64.2,24052.0,62.9826,63.0218,62.9238,62.9532,24052.0
2024-05-28 14:00:00,64.21,64.23,64.14,64.15,34069.0,62.963,62.9826,62.8943,62.9042,34069.0
2024-05-28 14:30:00,64.13,64.18,64.08,64.17,64932.0,62.8845,62.9336,62.8355,62.9238,64932.0
2024-05-28 15:00:00,64.17,64.19,64.13,64.14,73263.0,62.9238,62.9434,62.8845,62.8943,73263.0
2024-05-28 15:30:00,64.14,64.24,64.13,64.2,2369011.0,62.8943,62.9924,62.8845,62.9532,2369011.0
2024-05-29 09:30:00,63.87,63.97,63.74,63.87,270508.0,62.6296,62.7276,62.5021,62.6296,270508.0
2024-05-29 10:00:00,63.88,63.92,63.74,63.82,53551.0,62.6394,62.6786,62.5021,62.5806,53551.0
2024-05-29 10:30:00,63.82,63.84,63.77,63.8,42376.0,62.5806,62.6002,62.5315,62.5609,42376.0
2024-05-29 11:00:00,63.79,63.8,63.73,63.75,33646.0,62.5511,62.5609,62.4923,62.5119,33646.0
2024-05-29 11:30:00,63.76,63.82,63.75,63.8,80769.0,62.5217,62.5806,62.5119,62.5609,80769.0
2024-05-29 12:00:00,63.8,63.81,63.72,63.8,36197.0,62.5609,62.5708,62.4825,62.5609,36197.0
2024-05-29 12:30:00,63.8,63.84,63.79,63.8,55628.0,62.5609,62.6002,62.5511,62.5609,55628.0
2024-05-29 13:00:00,63.81,63.84,63.76,63.84,95277.0,62.5708,62.6002,62.5217,62.6002,95277.0
2024-05-29 13:30:00,63.84,63.84,63.76,63.83,64248.0,62.6002,62.6002,62.5217,62.5904,64248.0
2024-05-29 14:00:00,63.83,63.83,63.74,63.77,63053.0,62.5904,62.5904,62.5021,62.5315,63053.0
2024-05-29 14:30:00,63.77,63.78,63.72,63.75,70545.0,62.5315,62.5413,62.4825,62.5119,70545.0
2024-05-29 15:00:00,63.76,63.85,63.74,63.82,63521.0,62.5217,62.61,62.5021,62.5806,63521.0
2024-05-29 15:30:00,63.82,63.85,63.66,63.7,486490.0,62.5806,62.61,62.4237,62.4629,486490.0
2024-05-30 09:30:00,63.86,63.93,63.76,63.91,188398.0,62.6198,62.6884,62.5217,62.6688,188398.0
2024-05-30 10:00:00,63.92,63.98,63.88,63.9,22111.0,62.6786,62.7375,62.6394,62.659,22111.0
2024-05-30 10:30:00,63.9,64.02,63.89,64.0,19230.0,62.659,62.7767,62.6492,62.7571,19230.0
2024-05-30 11:00:00,64.01,64.09,64.0,64.05,23276.0,62.7669,62.8453,62.7571,62.8061,23276.0
2024-05-30 11:30:00,64.04,64.09,64.0,64.02,30943.0,62.7963,62.8453,62.7571,62.7767,30943.0
2024-05-30 12:00:00,64.01,64.06,64.01,64.05,21114.0,62.7669,62.8159,62.7669,62.8061,21114.0
2024-05-30 12:30:00,64.05,64.12,64.04,64.12,31823.0,62.8061,62.8747,62.7963,62.8747,31823.0
2024-05-30 13:00:00,64.11,64.14,64.1,64.12,34382.0,62.8649,62.8943,62.8551,62.8747,34382.0
2024-05-30 13:30:00,64.12,64.14,64.09,64.12,48849.0,62.8747,62.8943,62.8453,62.8747,48849.0
2024-05-30 14:00:00,64.12,64.14,64.04,64.08,40040.0,62.8747,62.8943,62.7963,62.8355,40040.0
2024-05-30 14:30:00,64.08,64.13,64.04,64.13,39323.0,62.8355,62.8845,62.7963,62.8845,39323.0
2024-05-30 15:00:00,64.13,64.15,64.09,64.13,62748.0,62.8845,62.9042,62.8453,62.8845,62748.0
2024-05-30 15:30:00,64.15,64.16,64.02,64.11,690119.0,62.9042,62.914,62.7767,62.8649,690119.0
2024-05-31 09:30:00,64.19,64.42,64.14,64.31,88236.0,62.9434,63.1689,62.8943,63.061,88236.0
2024-05-31 10:00:00,64.31,64.35,64.13,64.31,41715.0,63.061,63.1003,62.8845,63.061,41715.0
2024-05-31 10:30:00,64.31,64.46,64.28,64.44,72161.0,63.061,63.2081,63.0316,63.1885,72161.0
2024-05-31 11:00:00,64.44,64.48,64.39,64.42,47289.0,63.1885,63.2277,63.1395,63.1689,47289.0
2024-05-31 11:30:00,64.42,64.45,64.37,64.42,53837.0,63.1689,63.1983,63.1199,63.1689,53837.0
2024-05-31 12:00:00,64.42,64.43,64.37,64.41,29479.0,63.1689,63.1787,63.1199,63.1591,29479.0
2024-05-31 12:30:00,64.41,64.42,64.37,64.42,24273.0,63.1591,63.1689,63.1199,63.1689,24273.0
2024-05-31 13:00:00,64.43,64.5,64.43,64.49,59567.0,63.1787,63.2474,63.1787,63.2375,59567.0
2024-05-31 13:30:00,64.5,64.57,64.48,64.56,21194.0,63.2474,63.316,63.2277,63.3062,21194.0
2024-05-31 14:00:00,64.56,64.63,64.55,64.6,16760.0,63.3062,63.3748,63.2964,63.3454,16760.0
2024-05-31 14:30:00,64.59,64.69,64.59,64.67,30475.0,63.3356,63.4337,63.3356,63.4141,30475.0
2024-05-31 15:00:00,64.66,64.72,64.64,64.67,37603.0,63.4042,63.4631,63.3846,63.4141,37603.0
2024-05-31 15:30:00,64.67,65.26,64.67,65.22,443482.0,63.4141,63.9926,63.4141,63.9534,443482.0
2024-06-03 09:30:00,65.14,65.34,65.07,65.16,766532.0,63.8749,64.071,63.8063,63.8945,766532.0
2024-06-03 10:00:00,65.17,65.29,65.12,65.16,151888.0,63.9043,64.022,63.8553,63.8945,151888.0
2024-06-03 10:30:00,65.15,65.15,64.96,64.99,156295.0,63.8847,63.8847,63.6984,63.7278,156295.0
2024-06-03 11:00:00,64.99,65.05,64.88,64.95,31595.0,63.7278,63.7867,63.62,63.6886,31595.0
2024-06-03 11:30:00,64.95,64.96,64.89,64.91,29053.0,63.6886,63.6984,63.6298,63.6494,29053.0
2024-06-03 12:00:00,64.91,64.98,64.75,64.76,30243.0,63.6494,63.718,63.4925,63.5023,30243.0
2024-06-03 12:30:00,64.77,64.77,64.7,64.77,32899.0,63.5121,63.5121,63.4435,63.5121,32899.0
2024-06-03 13:00:00,64.75,64.83,64.7,64.81,52417.0,63.4925,63.5709,63.4435,63.5513,52417.0
2024-06-03 13:30:00,64.81,64.88,64.81,64.85,21584.0,63.5513,63.62,63.5513,63.5906,21584.0
2024-06-03 14:00:00,64.84,64.92,64.82,64.89,24592.0,63.5808,63.6592,63.5611,63.6298,24592.0
2024-06-03 14:30:00,64.89,64.98,64.88,64.96,26794.0,63.6298,63.718,63.62,63.6984,26794.0
2024-06-03 15:00:00,64.96,65.0,64.96,64.99,28918.0,63.6984,63.7376,63.6984,63.7278,28918.0
2024-06-03 15:30:00,64.97,65.05,64.93,65.05,811600.0,63.7082,63.7867,63.669,63.7867,811600.0
2024-06-04 09:30:00,64.92,65.13,64.89,65.13,127980.0,63.6592,63.8651,63.6298,63.8651,127980.0
2024-06-04 10:00:00,65.13,65.21,65.06,65.2,62938.0,63.8651,63.9436,63.7965,63.9338,62938.0
2024-06-04 10:30:00,65.2,65.21,65.06,65.06,26806.0,63.9338,63.9436,63.7965,63.7965,26806.0
2024-06-04 11:00:00,65.06,65.12,65.06,65.08,13028.0,63.7965,63.8553,63.7965,63.8161,13028.0
2024-06-04 11:30:00,65.06,65.07,65.0,65.01,19387.0,63.7965,63.8063,63.7376,63.7474,19387.0
2024-06-04 12:00:00,65.01,65.1,64.96,65.09,14668.0,63.7474,63.8357,63.6984,63.8259,14668.0
2024-06-04 12:30:00,65.1,65.26,65.1,65.24,389428.0,63.8357,63.9926,63.8357,63.973,389428.0
2024-06-04 13:00:00,65.24,65.32,65.2,65.32,67377.0,63.973,64.0514,63.9338,64.0514,67377.0
2024-06-04 13:30:00,65.33,65.39,65.28,65.37,19477.0,64.0612,64.1201,64.0122,64.1005,19477.0
2024-06-04 14:00:00,65.36,65.49,65.34,65.48,33932.0,64.0907,64.2181,64.071,64.2083,33932.0
2024-06-04 14:30:00,65.48,65.51,65.44,65.46,43686.0,64.2083,64.2377,64.1691,64.1887,43686.0
2024-06-04 15:00:00,65.43,65.43,65.33,65.39,76533.0,64.1593,64.1593,64.0612,64.1201,76533.0
2024-06-04 15:30:00,65.39,65.45,65.35,65.4,1641416.0,64.1201,64.1789,64.0808,64.1299,1641416.0
2024-06-05 09:30:00,65.42,65.44,65.09,65.09,121980.0,64.1495,64.1691,63.8259,63.8259,121980.0
2024-06-05 10:00:00,65.09,65.11,64.94,65.03,54599.0,63.8259,63.8455,63.6788,63.7671,54599.0
2024-06-05 10:30:00,65.04,65.22,65.04,65.19,32194.0,63.7769,63.9534,63.7769,63.924,32194.0
2024-06-05 11:00:00,65.2,65.31,65.2,65.3,29613.0,63.9338,64.0416,63.9338,64.0318,29613.0
2024-06-05 11:30:00,65.3,65.35,65.28,65.3,26315.0,64.0318,64.0808,64.0122,64.0318,26315.0
2024-06-05 12:00:00,65.3,65.3,65.23,65.28,42311.0,64.0318,64.0318,63.9632,64.0122,42311.0
2024-06-05 12:30:00,65.28,65.33,65.27,65.28,16890.0,64.0122,64.0612,64.0024,64.0122,16890.0
2024-06-05 13:00:00,65.28,65.31,65.21,65.27,48866.0,64.0122,64.0416,63.9436,64.0024,48866.0
2024-06-05 13:30:00,65.27,65.28,65.22,65.27,25481.0,64.0024,64.0122,63.9534,64.0024,25481.0
2024-06-05 14:00:00,65.28,65.35,65.27,65.34,30757.0,64.0122,64.0808,64.0024,64.071,30757.0
2024-06-05 14:30:00,65.34,65.41,65.33,65.37,43689.0,64.071,64.1397,64.0612,64.1005,43689.0
2024-06-05 15:00:00,65.36,65.4,65.33,65.34,53535.0,64.0907,64.1299,64.0612,64.071,53535.0
2024-06-05 15:30:00,65.33,65.42,65.28,65.4,348846.0,64.0612,64.1495,64.0122,64.1299,348846.0
2024-06-06 09:30:00,65.34,65.6,65.22,65.6,158116.0,64.071,64.326,63.9534,64.326,158116.0
2024-06-06 10:00:00,65.61,65.61,65.46,65.53,56775.0,64.3358,64.3358,64.1887,64.2574,56775.0
2024-06-06 10:30:00,65.52,65.52,65.35,65.38,17405.0,64.2475,64.2475,64.0808,64.1103,17405.0
2024-06-06 11:00:00,65.37,65.47,65.33,65.46,20105.0,64.1005,64.1985,64.0612,64.1887,20105.0
2024-06-06 11:30:00,65.46,65.48,65.44,65.45,25268.0,64.1887,64.2083,64.1691,64.1789,25268.0
2024-06-06 12:00:00,65.45,65.46,65.34,65.37,36319.0,64.1789,64.1887,64.071,64.1005,36319.0
2024-06-06 12:30:00,65.37,65.41,65.34,65.34,26864.0,64.1005,64.1397,64.071,64.071,26864.0
2024-06-06 13:00:00,65.34,65.38,65.29,65.36,40173.0,64.071,64.1103,64.022,64.0907,40173.0
2024-06-06 13:30:00,65.36,65.38,65.34,65.36,40735.0,64.0907,64.1103,64.071,64.0907,40735.0
2024-06-06 14:00:00,65.36,65.36,65.22,65.29,35024.0,64.0907,64.0907,63.9534,64.022,35024.0
2024-06-06 14:30:00,65.28,65.39,65.27,65.38,35493.0,64.0122,64.1201,64.0024,64.1103,35493.0
2024-06-06 15:00:00,65.37,65.4,65.34,65.38,33175.0,64.1005,64.1299,64.071,64.1103,33175.0
2024-06-06 15:30:00,65.37,65.39,65.29,65.37,215072.0,64.1005,64.1201,64.022,64.1005,215072.0
2024-06-07 09:30:00,65.24,65.46,65.19,65.45,67971.0,63.973,64.1887,63.924,64.1789,67971.0
2024-06-07 10:00:00,65.46,65.58,65.45,65.57,15253.0,64.1887,64.3064,64.1789,64.2966,15253.0
2024-06-07 10:30:00,65.56,65.7,65.5,65.56,15364.0,64.2868,64.424,64.2279,64.2868,15364.0
2024-06-07 11:00:00,65.56,65.57,65.48,65.52,18267.0,64.2868,64.2966,64.2083,64.2475,18267.0
2024-06-07 11:30:00,65.53,65.57,65.51,65.55,15959.0,64.2574,64.2966,64.2377,64.277,15959.0
2024-06-07 12:00:00,65.54,65.55,65.5,65.52,16574.0,64.2672,64.277,64.2279,64.2475,16574.0
2024-06-07 12:30:00,65.53,65.55,65.44,65.52,17222.0,64.2574,64.277,64.1691,64.2475,17222.0
2024-06-07 13:00:00,65.52,65.58,65.46,65.55,12872.0,64.2475,64.3064,64.1887,64.277,12872.0
2024-06-07 13:30:00,65.54,65.54,65.46,65.52,86727.0,64.2672,64.2672,64.1887,64.2475,86727.0
2024-06-07 14:00:00,65.49,65.5,65.36,65.46,31619.0,64.2181,64.2279,64.0907,64.1887,31619.0
2024-06-07 14:30:00,65.45,65.5,65.44,65.47,26117.0,64.1789,64.2279,64.1691,64.1985,26117.0
2024-06-07 15:00:00,65.45,65.46,65.36,65.41,28067.0,64.1789,64.1887,64.0907,64.1397,28067.0
2024-06-07 15:30:00,65.4,65.41,65.27,65.3,180746.0,64.1299,64.1397,64.0024,64.0318,180746.0
2024-06-10 09:30:00,65.2,65.26,65.02,65.24,109270.0,63.9338,63.9926,63.7573,63.973,109270.0
2024-06-10 10:00:00,65.23,65.25,65.06,65.06,31657.0,63.9632,63.9828,63.7965,63.7965,31657.0
2024-06-10 10:30:00,65.05,65.09,64.96,64.96,19202.0,63.7867,63.8259,63.6984,63.6984,19202.0
2024-06-10 11:00:00,64.89,64.96,64.88,64.95,16901.0,63.6298,63.6984,63.62,63.6886,16901.0
2024-06-10 11:30:00,64.95,65.05,64.95,65.05,21019.0,63.6886,63.7867,63.6886,63.7867,21019.0
2024-06-10 12:00:00,65.06,65.06,65.02,65.05,7320.0,63.7965,63.7965,63.7573,63.7867,7320.0
2024-06-10 12:30:00,65.05,65.09,65.04,65.04,35444.0,63.7867,63.8259,63.7769,63.7769,35444.0
2024-06-10 13:00:00,65.05,65.09,65.0,65.08,20923.0,63.7867,63.8259,63.7376,63.8161,20923.0
2024-06-10 13:30:00,65.08,65.23,65.08,65.2,15329.0,63.8161,63.9632,63.8161,63.9338,15329.0
2024-06-10 14:00:00,65.2,65.29,65.18,65.25,22663.0,63.9338,64.022,63.9141,63.9828,22663.0
2024-06-10 14:30:00,65.26,65.3,65.23,65.28,19627.0,63.9926,64.0318,63.9632,64.0122,19627.0
2024-06-10 15:00:00,65.27,65.28,65.2,65.23,20508.0,64.0024,64.0122,63.9338,63.9632,20508.0
2024-06-10 15:30:00,65.22,65.24,65.17,65.24,511861.0,63.9534,63.973,63.9043,63.973,511861.0
2024-06-11 09:30:00,65.02,65.06,64.71,64.81,111204.0,63.7573,63.7965,63.4533,63.5513,111204.0
2024-06-11 10:00:00,64.81,64.97,64.75,64.89,109068.0,63.5513,63.7082,63.4925,63.6298,109068.0
2024-06-11 10:30:00,64.9,65.0,64.89,64.99,18626.0,63.6396,63.7376,63.6298,63.7278,18626.0
2024-06-11 11:00:00,65.0,65.03,64.94,65.01,24226.0,63.7376,63.7671,63.6788,63.7474,24226.0
2024-06-11 11:30:00,65.03,65.09,65.02,65.04,21527.0,63.7671,63.8259,63.7573,63.7769,21527.0
2024-06-11 12:00:00,65.02,65.04,64.99,64.99,16532.0,63.7573,63.7769,63.7278,63.7278,16532.0
2024-06-11 12:30:00,64.98,65.05,64.98,65.02,9237.0,63.718,63.7867,63.718,63.7573,9237.0
2024-06-11 13:00:00,65.02,65.05,64.97,64.99,17946.0,63.7573,63.7867,63.7082,63.7278,17946.0
2024-06-11 13:30:00,65.0,65.03,64.98,65.02,28490.0,63.7376,63.7671,63.718,63.7573,28490.0
2024-06-11 14:00:00,65.02,65.11,65.02,65.11,26368.0,63.7573,63.8455,63.7573,63.8455,26368.0
2024-06-11 14:30:00,65.11,65.13,65.07,65.09,18457.0,63.8455,63.8651,63.8063,63.8259,18457.0
2024-06-11 15:00:00,65.09,65.13,65.07,65.08,212413.0,63.8259,63.8651,63.8063,63.8161,212413.0
2024-06-11 15:30:00,65.08,65.17,65.06,65.15,806434.0,63.8161,63.9043,63.7965,63.8847,806434.0
2024-06-12 09:30:00,65.48,65.49,65.06,65.14,173215.0,64.2083,64.2181,63.7965,63.8749,173215.0
2024-06-12 10:00:00,65.13,65.18,65.12,65.17,37033.0,63.8651,63.9141,63.8553,63.9043,37033.0
2024-06-12 10:30:00,65.17,65.31,65.16,65.19,105677.0,63.9043,64.0416,63.8945,63.924,105677.0
2024-06-12 11:00:00,65.19,65.2,65.12,65.14,36615.0,63.924,63.9338,63.8553,63.8749,36615.0
2024-06-12 11:30:00,65.14,65.18,65.09,65.16,17003.0,63.8749,63.9141,63.8259,63.8945,17003.0
2024-06-12 12:00:00,65.16,65.2,65.14,65.16,32155.0,63.8945,63.9338,63.8749,63.8945,32155.0
2024-06-12 12:30:00,65.16,65.16,65.1,65.14,18352.0,63.8945,63.8945,63.8357,63.8749,18352.0
2024-06-12 13:00:00,65.14,65.19,65.12,65.14,10938.0,63.8749,63.924,63.8553,63.8749,10938.0
2024-06-12 13:30:00,65.13,65.14,65.05,65.09,31065.0,63.8651,63.8749,63.7867,63.8259,31065.0
2024-06-12 14:00:00,65.08,65.08,64.92,65.07,195548.0,63.8161,63.8161,63.6592,63.8063,195548.0
2024-06-12 14:30:00,65.07,65.12,64.96,65.06,109901.0,63.8063,63.8553,63.6984,63.7965,109901.0
2024-06-12 15:00:00,65.06,65.15,64.91,64.94,82240.0,63.7965,63.8847,63.6494,63.6788,82240.0
2024-06-12 15:30:00,64.93,65.08,64.92,64.99,655558.0,63.669,63.8161,63.6592,63.7278,655558.0
2024-06-13 09:30:00,64.95,64.95,64.73,64.74,119314.0,63.6886,63.6886,63.4729,63.4827,119314.0
2024-06-13 10:00:00,64.73,64.77,64.64,64.69,27482.0,63.4729,63.5121,63.3846,63.4337,27482.0
2024-06-13 10:30:00,64.68,64.68,64.58,64.65,31712.0,63.4239,63.4239,63.3258,63.3944,31712.0
2024-06-13 11:00:00,64.65,64.72,64.6,64.72,21361.0,63.3944,63.4631,63.3454,63.4631,21361.0
2024-06-13 11:30:00,64.72,64.75,64.7,64.73,17207.0,63.4631,63.4925,63.4435,63.4729,17207.0
2024-06-13 12:00:00,64.71,64.74,64.65,64.72,23297.0,63.4533,63.4827,63.3944,63.4631,23297.0
2024-06-13 12:30:00,64.71,64.81,64.71,64.81,32996.0,63.4533,63.5513,63.4533,63.5513,32996.0
2024-06-13 13:00:00,64.8,64.87,64.8,64.87,17488.0,63.5415,63.6102,63.5415,63.6102,17488.0
2024-06-13 13:30:00,64.88,64.89,64.83,64.87,17798.0,63.62,63.6298,63.5709,63.6102,17798.0
2024-06-13 14:00:00,64.87,64.93,64.85,64.9,67068.0,63.6102,63.669,63.5906,63.6396,67068.0
2024-06-13 14:30:00,64.91,64.96,64.9,64.95,36532.0,63.6494,63.6984,63.6396,63.6886,36532.0
2024-06-13 15:00:00,64.94,64.99,64.93,64.95,48135.0,63.6788,63.7278,63.669,63.6886,48135.0
2024-06-13 15:30:00,64.95,65.06,64.93,65.0,471780.0,63.6886,63.7965,63.669,63.7376,471780.0
2024-06-14 09:30:00,64.74,64.91,64.62,64.62,110263.0,63.4827,63.6494,63.365,63.365,110263.0
2024-06-14 10:00:00,64.61,64.61,64.47,64.53,48703.0,63.3552,63.3552,63.2179,63.2768,48703.0
2024-06-14 10:30:00,64.51,64.6,64.45,64.58,73921.0,63.2572,63.3454,63.1983,63.3258,73921.0
2024-06-14 11:00:00,64.58,64.74,64.56,64.74,33616.0,63.3258,63.4827,63.3062,63.4827,33616.0
2024-06-14 11:30:00,64.75,64.79,64.71,64.77,21492.0,63.4925,63.5317,63.4533,63.5121,21492.0
2024-06-14 12:00:00,64.77,64.8,64.71,64.79,56627.0,63.5121,63.5415,63.4533,63.5317,56627.0
2024-06-14 12:30:00,64.78,64.86,64.78,64.84,37071.0,63.5219,63.6004,63.5219,63.5808,37071.0
2024-06-14 13:00:00,64.85,64.88,64.83,64.86,11966.0,63.5906,63.62,63.5709,63.6004,11966.0
2024-06-14 13:30:00,64.84,64.84,64.77,64.78,27960.0,63.5808,63.5808,63.5121,63.5219,27960.0
2024-06-14 14:00:00,64.78,64.82,64.73,64.79,32194.0,63.5219,63.5611,63.4729,63.5317,32194.0
2024-06-14 14:30:00,64.79,64.83,64.75,64.81,55374.0,63.5317,63.5709,63.4925,63.5513,55374.0
2024-06-14 15:00:00,64.81,64.86,64.8,64.86,36004.0,63.5513,63.6004,63.5415,63.6004,36004.0
2024-06-14 15:30:00,64.86,64.9,64.8,64.9,348084.0,63.6004,63.6396,63.5415,63.6396,348084.0
2024-06-17 09:30:00,64.79,64.92,64.57,64.81,178018.0,63.5317,63.6592,63.316,63.5513,178018.0
2024-06-17 10:00:00,64.8,64.98,64.78,64.94,53870.0,63.5415,63.718,63.5219,63.6788,53870.0
2024-06-17 10:30:00,64.93,65.01,64.87,65.01,26261.0,63.669,63.7474,63.6102,63.7474,26261.0
2024-06-17 11:00:00,65.01,65.15,65.0,65.13,48535.0,63.7474,63.8847,63.7376,63.8651,48535.0
2024-06-17 11:30:00,65.13,65.14,65.09,65.13,14140.0,63.8651,63.8749,63.8259,63.8651,14140.0
2024-06-17 12:00:00,65.14,65.28,65.13,65.28,10873.0,63.8749,64.0122,63.8651,64.0122,10873.0
2024-06-17 12:30:00,65.28,65.3,65.22,65.26,27064.0,64.0122,64.0318,63.9534,63.9926,27064.0
2024-06-17 13:00:00,65.26,65.3,65.23,65.28,16357.0,63.9926,64.0318,63.9632,64.0122,16357.0
2024-06-17 13:30:00,65.29,65.34,65.28,65.29,29164.0,64.022,64.071,64.0122,64.022,29164.0
2024-06-17 14:00:00,65.3,65.45,65.3,65.43,34264.0,64.0318,64.1789,64.0318,64.1593,34264.0
2024-06-17 14:30:00,65.42,65.43,65.32,65.34,27046.0,64.1495,64.1593,64.0514,64.071,27046.0
2024-06-17 15:00:00,65.33,65.37,65.31,65.37,15649.0,64.0612,64.1005,64.0416,64.1005,15649.0
2024-06-17 15:30:00,65.37,65.39,65.28,65.34,196142.0,64.1005,64.1201,64.0122,64.071,196142.0
2024-06-18 09:30:00,65.29,65.55,65.29,65.32,114776.0,64.022,64.277,64.022,64.0514,114776.0
2024-06-18 10:00:00,65.33,65.41,65.18,65.23,74649.0,64.0612,64.1397,63.9141,63.9632,74649.0
2024-06-18 10:30:00,65.22,65.29,65.21,65.27,65766.0,63.9534,64.022,63.9436,64.0024,65766.0
2024-06-18 11:00:00,65.27,65.41,65.25,65.37,56408.0,64.0024,64.1397,63.9828,64.1005,56408.0
2024-06-18 11:30:00,65.37,65.46,65.36,65.45,48091.0,64.1005,64.1887,64.0907,64.1789,48091.0
2024-06-18 12:00:00,65.45,65.51,65.45,65.47,45889.0,64.1789,64.2377,64.1789,64.1985,45889.0
2024-06-18 12:30:00,65.46,65.52,65.44,65.48,16564.0,64.1887,64.2475,64.1691,64.2083,16564.0
2024-06-18 13:00:00,65.46,65.51,65.44,65.47,25100.0,64.1887,64.2377,64.1691,64.1985,25100.0
2024-06-18 13:30:00,65.47,65.52,65.46,65.52,13041.0,64.1985,64.2475,64.1887,64.2475,13041.0
2024-06-18 14:00:00,65.51,65.53,65.46,65.5,23984.0,64.2377,64.2574,64.1887,64.2279,23984.0
2024-06-18 14:30:00,65.49,65.52,65.48,65.49,23018.0,64.2181,64.2475,64.2083,64.2181,23018.0
2024-06-18 15:00:00,65.5,65.5,65.44,65.48,30562.0,64.2279,64.2279,64.1691,64.2083,30562.0
2024-06-18 15:30:00,65.48,65.56,65.47,65.56,520128.0,64.2083,64.2868,64.1985,64.2868,520128.0
2024-06-20 09:30:00,65.5,65.71,65.43,65.62,79367.0,64.2279,64.4339,64.1593,64.3456,79367.0
2024-06-20 10:00:00,65.61,65.82,65.61,65.73,68017.0,64.3358,64.5417,64.3358,64.4535,68017.0
2024-06-20 10:30:00,65.72,65.73,65.55,65.57,35307.0,64.4437,64.4535,64.277,64.2966,35307.0
2024-06-20 11:00:00,65.57,65.64,65.53,65.55,31397.0,64.2966,64.3652,64.2574,64.277,31397.0
2024-06-20 11:30:00,65.54,65.57,65.48,65.53,20591.0,64.2672,64.2966,64.2083,64.2574,20591.0
2024-06-20 12:00:00,65.53,65.65,65.53,65.62,33269.0,64.2574,64.375,64.2574,64.3456,33269.0
2024-06-20 12:30:00,65.62,65.7,65.58,65.67,56274.0,64.3456,64.424,64.3064,64.3946,56274.0
2024-06-20 13:00:00,65.67,65.72,65.65,65.69,25524.0,64.3946,64.4437,64.375,64.4142,25524.0
2024-06-20 13:30:00,65.69,65.82,65.67,65.8,52030.0,64.4142,64.5417,64.3946,64.5221,52030.0
2024-06-20 14:00:00,65.81,65.84,65.79,65.83,37203.0,64.5319,64.5613,64.5123,64.5515,37203.0
2024-06-20 14:30:00,65.83,65.87,65.76,65.85,137130.0,64.5515,64.5907,64.4829,64.5711,137130.0
2024-06-20 15:00:00,65.86,65.86,65.74,65.8,114616.0,64.5809,64.5809,64.4633,64.5221,114616.0
2024-06-20 15:30:00,65.8,65.83,65.68,65.77,186995.0,64.5221,64.5515,64.4044,64.4927,186995.0
2024-06-21 09:30:00,65.95,65.95,65.68,65.86,115229.0,64.6692,64.6692,64.4044,64.5809,115229.0
2024-06-21 10:00:00,65.86,65.9,65.82,65.88,30347.0,64.5809,64.6202,64.5417,64.6006,30347.0
2024-06-21 10:30:00,65.88,65.88,65.79,65.79,26659.0,64.6006,64.6006,64.5123,64.5123,26659.0
2024-06-21 11:00:00,65.79,65.82,65.68,65.7,42590.0,64.5123,64.5417,64.4044,64.424,42590.0
2024-06-21 11:30:00,65.68,65.72,65.62,65.67,27703.0,64.4044,64.4437,64.3456,64.3946,27703.0
2024-06-21 12:00:00,65.68,65.71,65.65,65.7,18062.0,64.4044,64.4339,64.375,64.424,18062.0
2024-06-21 12:30:00,65.7,65.78,65.69,65.76,23776.0,64.424,64.5025,64.4142,64.4829,23776.0
2024-06-21 13:00:00,65.76,65.77,65.73,65.73,11933.0,64.4829,64.4927,64.4535,64.4535,11933.0
2024-06-21 13:30:00,65.73,65.78,65.72,65.76,18291.0,64.4535,64.5025,64.4437,64.4829,18291.0
2024-06-21 14:00:00,65.76,65.82,65.74,65.8,21595.0,64.4829,64.5417,64.4633,64.5221,21595.0
2024-06-21 14:30:00,65.81,65.81,65.75,65.77,24755.0,64.5319,64.5319,64.4731,64.4927,24755.0
2024-06-21 15:00:00,65.78,65.81,65.73,65.73,23959.0,64.5025,64.5319,64.4535,64.4535,23959.0
2024-06-21 15:30:00,65.74,65.85,65.73,65.79,286799.0,64.4633,64.5711,64.4535,64.5123,286799.0
2024-06-24 09:30:00,65.77,66.1,65.7,66.09,77352.0,64.6,64.9241,64.5312,64.9143,77352.0
2024-06-24 10:00:00,66.1,66.26,66.05,66.25,35420.0,64.9241,65.0813,64.875,65.0715,35420.0
2024-06-24 10:30:00,66.26,66.46,66.24,66.38,57998.0,65.0813,65.2777,65.0616,65.1992,57998.0
2024-06-24 11:00:00,66.38,66.38,66.28,66.32,21643.0,65.1992,65.1992,65.1009,65.1402,21643.0
2024-06-24 11:30:00,66.32,66.34,66.24,66.27,30746.0,65.1402,65.1599,65.0616,65.0911,30746.0
2024-06-24 12:00:00,66.26,66.31,66.25,66.28,14290.0,65.0813,65.1304,65.0715,65.1009,14290.0
2024-06-24 12:30:00,66.28,66.28,66.24,66.25,17105.0,65.1009,65.1009,65.0616,65.0715,17105.0
2024-06-24 13:00:00,66.25,66.27,66.21,66.22,32797.0,65.0715,65.0911,65.0322,65.042,32797.0
2024-06-24 13:30:00,66.22,66.22,66.16,66.17,11938.0,65.042,65.042,64.9831,64.9929,11938.0
2024-06-24 14:00:00,66.17,66.3,66.15,66.3,20820.0,64.9929,65.1206,64.9732,65.1206,20820.0
2024-06-24 14:30:00,66.3,66.33,66.27,66.27,15237.0,65.1206,65.15,65.0911,65.0911,15237.0
2024-06-24 15:00:00,66.27,66.28,66.13,66.16,122050.0,65.0911,65.1009,64.9536,64.9831,122050.0
2024-06-24 15:30:00,66.16,66.29,66.15,66.17,285796.0,64.9831,65.1108,64.9732,64.9929,285796.0
2024-06-25 09:30:00,66.15,66.16,65.83,65.83,178406.0,64.9732,64.9831,64.6589,64.6589,178406.0
2024-06-25 10:00:00,65.82,65.91,65.76,65.83,83465.0,64.6491,64.7375,64.5902,64.6589,83465.0
2024-06-25 10:30:00,65.83,65.85,65.76,65.76,20746.0,64.6589,64.6786,64.5902,64.5902,20746.0
2024-06-25 11:00:00,65.76,65.76,65.63,65.66,69008.0,64.5902,64.5902,64.4625,64.492,69008.0
2024-06-25 11:30:00,65.66,65.67,65.58,65.58,158385.0,64.492,64.5018,64.4134,64.4134,158385.0
2024-06-25 12:00:00,65.58,65.6,65.53,65.56,205860.0,64.4134,64.433,64.3643,64.3937,205860.0
2024-06-25 12:30:00,65.56,65.56,65.44,65.54,26615.0,64.3937,64.3937,64.2759,64.3741,26615.0
2024-06-25 13:00:00,65.54,65.59,65.53,65.59,18573.0,64.3741,64.4232,64.3643,64.4232,18573.0
2024-06-25 13:30:00,65.59,65.6,65.55,65.56,49973.0,64.4232,64.433,64.3839,64.3937,49973.0
2024-06-25 14:00:00,65.56,65.61,65.54,65.61,15361.0,64.3937,64.4428,64.3741,64.4428,15361.0
2024-06-25 14:30:00,65.61,65.62,65.55,65.57,15858.0,64.4428,64.4527,64.3839,64.4036,15858.0
2024-06-25 15:00:00,65.58,65.63,65.57,65.62,34753.0,64.4134,64.4625,64.4036,64.4527,34753.0
2024-06-25 15:30:00,65.62,65.62,65.53,65.59,976382.0,64.4527,64.4527,64.3643,64.4232,976382.0
2024-06-26 09:30:00,65.28,65.29,65.08,65.2,115955.0,64.1187,64.1285,63.9223,64.0401,115955.0
2024-06-26 10:00:00,65.19,65.19,65.06,65.11,36815.0,64.0303,64.0303,63.9026,63.9517,36815.0
2024-06-26 10:30:00,65.09,65.13,65.04,65.13,32584.0,63.9321,63.9714,63.883,63.9714,32584.0
2024-06-26 11:00:00,65.14,65.21,65.1,65.18,110846.0,63.9812,64.05,63.9419,64.0205,110846.0
2024-06-26 11:30:00,65.19,65.3,65.17,65.29,21643.0,64.0303,64.1384,64.0107,64.1285,21643.0
2024-06-26 12:00:00,65.28,65.34,65.27,65.27,22644.0,64.1187,64.1777,64.1089,64.1089,22644.0
2024-06-26 12:30:00,65.27,65.31,65.24,65.29,12465.0,64.1089,64.1482,64.0794,64.1285,12465.0
2024-06-26 13:00:00,65.28,65.29,65.22,65.23,62043.0,64.1187,64.1285,64.0598,64.0696,62043.0
2024-06-26 13:30:00,65.23,65.23,65.18,65.21,20535.0,64.0696,64.0696,64.0205,64.05,20535.0
2024-06-26 14:00:00,65.2,65.28,65.2,65.25,17385.0,64.0401,64.1187,64.0401,64.0893,17385.0
2024-06-26 14:30:00,65.26,65.3,65.21,65.28,41662.0,64.0991,64.1384,64.05,64.1187,41662.0
2024-06-26 15:00:00,65.28,65.29,65.23,65.24,34396.0,64.1187,64.1285,64.0696,64.0794,34396.0
2024-06-26 15:30:00,65.24,65.34,65.21,65.26,243120.0,64.0794,64.1777,64.05,64.0991,243120.0
2024-06-27 09:30:00,65.29,65.31,65.15,65.21,83849.0,64.1285,64.1482,63.991,64.05,83849.0
2024-06-27 10:00:00,65.22,65.25,65.16,65.25,25501.0,64.0598,64.0893,64.0009,64.0893,25501.0
2024-06-27 10:30:00,65.26,65.32,65.25,65.27,32567.0,64.0991,64.158,64.0893,64.1089,32567.0
2024-06-27 11:00:00,65.26,65.26,65.17,65.2,25506.0,64.0991,64.0991,64.0107,64.0401,25506.0
2024-06-27 11:30:00,65.21,65.23,65.17,65.21,22018.0,64.05,64.0696,64.0107,64.05,22018.0
2024-06-27 12:00:00,65.21,65.22,65.16,65.17,15768.0,64.05,64.0598,64.0009,64.0107,15768.0
2024-06-27 12:30:00,65.17,65.17,65.08,65.11,13708.0,64.0107,64.0107,63.9223,63.9517,13708.0
2024-06-27 13:00:00,65.13,65.2,65.12,65.2,12687.0,63.9714,64.0401,63.9616,64.0401,12687.0
2024-06-27 13:30:00,65.18,65.18,65.12,65.13,29096.0,64.0205,64.0205,63.9616,63.9714,29096.0
2024-06-27 14:00:00,65.13,65.13,64.99,64.99,31828.0,63.9714,63.9714,63.8339,63.8339,31828.0
2024-06-27 14:30:00,64.98,65.05,64.97,65.02,26926.0,63.8241,63.8928,63.8142,63.8633,26926.0
2024-06-27 15:00:00,65.02,65.11,65.02,65.11,30411.0,63.8633,63.9517,63.8633,63.9517,30411.0
2024-06-27 15:30:00,65.11,65.23,65.1,65.23,374785.0,63.9517,64.0696,63.9419,64.0696,374785.0
2024-06-28 09:30:00,65.3,65.41,65.13,65.13,148755.0,64.1384,64.2464,63.9714,63.9714,148755.0
2024-06-28 10:00:00,65.14,65.32,65.14,65.3,41173.0,63.9812,64.158,63.9812,64.1384,41173.0
2024-06-28 10:30:00,65.3,65.35,65.22,65.24,30466.0,64.1384,64.1875,64.0598,64.0794,30466.0
2024-06-28 11:00:00,65.24,65.24,65.11,65.11,30168.0,64.0794,64.0794,63.9517,63.9517,30168.0
2024-06-28 11:30:00,65.12,65.17,65.06,65.09,358945.0,63.9616,64.0107,63.9026,63.9321,358945.0
2024-06-28 12:00:00,65.09,65.14,65.03,65.13,103759.0,63.9321,63.9812,63.8732,63.9714,103759.0
2024-06-28 12:30:00,65.13,65.18,65.12,65.14,51427.0,63.9714,64.0205,63.9616,63.9812,51427.0
2024-06-28 13:00:00,65.14,65.17,65.07,65.07,23218.0,63.9812,64.0107,63.9125,63.9125,23218.0
2024-06-28 13:30:00,65.07,65.07,65.03,65.06,81914.0,63.9125,63.9125,63.8732,63.9026,81914.0
2024-06-28 14:00:00,65.05,65.06,64.95,64.99,50446.0,63.8928,63.9026,63.7946,63.8339,50446.0
2024-06-28 14:30:00,64.99,64.99,64.89,64.91,96720.0,63.8339,63.8339,63.7357,63.7553,96720.0
2024-06-28 15:00:00,64.9,64.91,64.85,64.91,94553.0,63.7455,63.7553,63.6964,63.7553,94553.0
2024-06-28 15:30:00,64.92,65.0,64.81,64.99,600980.0,63.7651,63.8437,63.6571,63.8339,600980.0
2024-07-01 09:30:00,65.18,65.38,65.17,65.29,298582.0,64.0205,64.2169,64.0107,64.1285,298582.0
2024-07-01 10:00:00,65.3,65.34,64.87,64.9,74826.0,64.1384,64.1777,63.716,63.7455,74826.0
2024-07-01 10:30:00,64.91,64.91,64.72,64.77,94024.0,63.7553,63.7553,63.5687,63.6178,94024.0
2024-07-01 11:00:00,64.76,64.79,64.64,64.67,95751.0,63.608,63.6374,63.4901,63.5196,95751.0
2024-07-01 11:30:00,64.69,64.72,64.64,64.66,31340.0,63.5392,63.5687,63.4901,63.5097,31340.0
2024-07-01 12:00:00,64.65,64.68,64.58,64.67,21291.0,63.4999,63.5294,63.4312,63.5196,21291.0
2024-07-01 12:30:00,64.67,64.68,64.58,64.62,28019.0,63.5196,63.5294,63.4312,63.4705,28019.0
2024-07-01 13:00:00,64.62,64.7,64.61,64.68,27968.0,63.4705,63.549,63.4606,63.5294,27968.0
2024-07-01 13:30:00,64.67,64.69,64.65,64.66,12335.0,63.5196,63.5392,63.4999,63.5097,12335.0
2024-07-01 14:00:00,64.64,64.65,64.61,64.61,19609.0,63.4901,63.4999,63.4606,63.4606,19609.0
2024-07-01 14:30:00,64.6,64.6,64.54,64.56,16301.0,63.4508,63.4508,63.3919,63.4115,16301.0
2024-07-01 15:00:00,64.56,64.57,64.48,64.49,40474.0,63.4115,63.4213,63.3329,63.3428,40474.0
2024-07-01 15:30:00,64.49,64.63,64.49,64.58,298218.0,63.3428,63.4803,63.3428,63.4312,298218.0
2024-07-02 09:30:00,64.57,64.73,64.51,64.55,156749.0,63.4213,63.5785,63.3624,63.4017,156749.0
2024-07-02 10:00:00,64.56,64.66,64.51,64.66,31764.0,63.4115,63.5097,63.3624,63.5097,31764.0
2024-07-02 10:30:00,64.66,64.68,64.59,64.64,66103.0,63.5097,63.5294,63.441,63.4901,66103.0
2024-07-02 11:00:00,64.64,64.64,64.58,64.63,42025.0,63.4901,63.4901,63.4312,63.4803,42025.0
2024-07-02 11:30:00,64.66,64.69,64.62,64.68,142158.0,63.5097,63.5392,63.4705,63.5294,142158.0
2024-07-02 12:00:00,64.69,64.69,64.62,64.65,48655.0,63.5392,63.5392,63.4705,63.4999,48655.0
2024-07-02 12:30:00,64.63,64.63,64.56,64.56,16178.0,63.4803,63.4803,63.4115,63.4115,16178.0
2024-07-02 13:00:00,64.56,64.63,64.55,64.6,18464.0,63.4115,63.4803,63.4017,63.4508,18464.0
2024-07-02 13:30:00,64.59,64.66,64.59,64.62,27706.0,63.441,63.5097,63.441,63.4705,27706.0
2024-07-02 14:00:00,64.63,64.71,64.63,64.69,13531.0,63.4803,63.5589,63.4803,63.5392,13531.0
2024-07-02 14:30:00,64.69,64.74,64.68,64.71,17199.0,63.5392,63.5883,63.5294,63.5589,17199.0
2024-07-02 15:00:00,64.7,64.75,64.69,64.75,51342.0,63.549,63.5981,63.5392,63.5981,51342.0
2024-07-02 15:30:00,64.74,64.85,64.74,64.84,171552.0,63.5883,63.6964,63.5883,63.6865,171552.0
2024-07-03 09:30:00,64.83,64.9,64.74,64.9,78544.0,63.6767,63.7455,63.5883,63.7455,78544.0
2024-07-03 10:00:00,64.9,64.99,64.88,64.9,31844.0,63.7455,63.8339,63.7258,63.7455,31844.0
2024-07-03 10:30:00,64.89,64.91,64.72,64.73,78175.0,63.7357,63.7553,63.5687,63.5785,78175.0
2024-07-03 11:00:00,64.74,64.81,64.69,64.7,52682.0,63.5883,63.6571,63.5392,63.549,52682.0
2024-07-03 11:30:00,64.7,64.78,64.69,64.73,40636.0,63.549,63.6276,63.5392,63.5785,40636.0
2024-07-03 12:00:00,64.71,64.8,64.68,64.74,123261.0,63.5589,63.6473,63.5294,63.5883,123261.0
2024-07-03 12:30:00,64.73,64.85,64.73,64.76,207431.0,63.5785,63.6964,63.5785,63.608,207431.0
2024-07-05 09:30:00,64.74,64.76,64.59,64.64,126458.0,63.5883,63.608,63.441,63.4901,126458.0
2024-07-05 10:00:00,64.64,64.64,64.48,64.56,46704.0,63.4901,63.4901,63.3329,63.4115,46704.0
2024-07-05 10:30:00,64.56,64.66,64.55,64.66,26664.0,63.4115,63.5097,63.4017,63.5097,26664.0
2024-07-05 11:00:00,64.66,64.7,64.64,64.67,41413.0,63.5097,63.549,63.4901,63.5196,41413.0
2024-07-05 11:30:00,64.67,64.82,64.64,64.74,28629.0,63.5196,63.6669,63.4901,63.5883,28629.0
2024-07-05 12:00:00,64.74,64.75,64.69,64.71,42777.0,63.5883,63.5981,63.5392,63.5589,42777.0
2024-07-05 12:30:00,64.7,64.79,64.69,64.79,7718.0,63.549,63.6374,63.5392,63.6374,7718.0
2024-07-05 13:00:00,64.79,64.83,64.78,64.81,30483.0,63.6374,63.6767,63.6276,63.6571,30483.0
2024-07-05 13:30:00,64.8,64.9,64.79,64.89,50597.0,63.6473,63.7455,63.6374,63.7357,50597.0
2024-07-05 14:00:00,64.89,64.89,64.84,64.89,45073.0,63.7357,63.7357,63.6865,63.7357,45073.0
2024-07-05 14:30:00,64.89,64.94,64.88,64.91,31496.0,63.7357,63.7848,63.7258,63.7553,31496.0
2024-07-05 15:00:00,64.92,64.93,64.88,64.89,17672.0,63.7651,63.7749,63.7258,63.7357,17672.0
2024-07-05 15:30:00,64.89,65.05,64.89,65.02,120052.0,63.7357,63.8928,63.7357,63.8633,120052.0
2024-07-08 09:30:00,65.04,65.19,65.04,65.12,123860.0,63.883,64.0303,63.883,63.9616,123860.0
2024-07-08 10:00:00,65.12,65.18,65.04,65.06,51752.0,63.9616,64.0205,63.883,63.9026,51752.0
2024-07-08 10:30:00,65.06,65.09,65.04,65.06,27285.0,63.9026,63.9321,63.883,63.9026,27285.0
2024-07-08 11:00:00,65.05,65.05,64.87,64.88,24220.0,63.8928,63.8928,63.716,63.7258,24220.0
2024-07-08 11:30:00,64.87,64.87,64.81,64.81,57439.0,63.716,63.716,63.6571,63.6571,57439.0
2024-07-08 12:00:00,64.81,64.92,64.81,64.92,14995.0,63.6571,63.7651,63.6571,63.7651,14995.0
2024-07-08 12:30:00,64.92,64.98,64.92,64.94,9268.0,63.7651,63.8241,63.7651,63.7848,9268.0
2024-07-08 13:00:00,64.94,64.94,64.9,64.91,17940.0,63.7848,63.7848,63.7455,63.7553,17940.0
2024-07-08 13:30:00,64.92,64.96,64.92,64.95,12438.0,63.7651,63.8044,63.7651,63.7946,12438.0
2024-07-08 14:00:00,64.95,64.95,64.92,64.95,17388.0,63.7946,63.7946,63.7651,63.7946,17388.0
2024-07-08 14:30:00,64.95,64.96,64.87,64.93,114924.0,63.7946,63.8044,63.716,63.7749,114924.0
2024-07-08 15:00:00,64.93,64.94,64.9,64.91,28217.0,63.7749,63.7848,63.7455,63.7553,28217.0
2024-07-08 15:30:00,64.9,64.94,64.85,64.89,539369.0,63.7455,63.7848,63.6964,63.7357,539369.0
2024-07-09 09:30:00,64.88,64.91,64.78,64.84,88959.0,63.7258,63.7553,63.6276,63.6865,88959.0
2024-07-09 10:00:00,64.83,64.85,64.67,64.77,24883.0,63.6767,63.6964,63.5196,63.6178,24883.0
2024-07-09 10:30:00,64.78,64.86,64.78,64.83,19400.0,63.6276,63.7062,63.6276,63.6767,19400.0
2024-07-09 11:00:00,64.83,64.87,64.8,64.82,16284.0,63.6767,63.716,63.6473,63.6669,16284.0
2024-07-09 11:30:00,64.83,64.88,64.79,64.87,35815.0,63.6767,63.7258,63.6374,63.716,35815.0
2024-07-09 12:00:00,64.85,64.93,64.84,64.93,17759.0,63.6964,63.7749,63.6865,63.7749,17759.0
2024-07-09 12:30:00,64.93,65.03,64.9,65.0,98173.0,63.7749,63.8732,63.7455,63.8437,98173.0
2024-07-09 13:00:00,65.01,65.05,64.98,65.01,28533.0,63.8535,63.8928,63.8241,63.8535,28533.0
2024-07-09 13:30:00,65.0,65.01,64.94,64.94,21527.0,63.8437,63.8535,63.7848,63.7848,21527.0
2024-07-09 14:00:00,64.95,64.95,64.87,64.88,34101.0,63.7946,63.7946,63.716,63.7258,34101.0
2024-07-09 14:30:00,64.88,64.91,64.84,64.84,46646.0,63.7258,63.7553,63.6865,63.6865,46646.0
2024-07-09 15:00:00,64.85,64.85,64.78,64.84,106536.0,63.6964,63.6964,63.6276,63.6865,106536.0
2024-07-09 15:30:00,64.84,64.87,64.78,64.8,136000.0,63.6865,63.716,63.6276,63.6473,136000.0
2024-07-10 09:30:00,64.84,64.95,64.81,64.88,90157.0,63.6865,63.7946,63.6571,63.7258,90157.0
2024-07-10 10:00:00,64.88,64.94,64.85,64.89,62250.0,63.7258,63.7848,63.6964,63.7357,62250.0
2024-07-10 10:30:00,64.89,64.95,64.89,64.92,30942.0,63.7357,63.7946,63.7357,63.7651,30942.0
2024-07-10 11:00:00,64.95,64.99,64.91,64.92,26373.0,63.7946,63.8339,63.7553,63.7651,26373.0
2024-07-10 11:30:00,64.92,64.93,64.88,64.91,17628.0,63.7651,63.7749,63.7258,63.7553,17628.0
2024-07-10 12:00:00,64.91,65.0,64.9,64.98,32822.0,63.7553,63.8437,63.7455,63.8241,32822.0
2024-07-10 12:30:00,64.97,65.01,64.92,65.01,16424.0,63.8142,63.8535,63.7651,63.8535,16424.0
2024-07-10 13:00:00,65.01,65.07,65.01,65.02,16452.0,63.8535,63.9125,63.8535,63.8633,16452.0
2024-07-10 13:30:00,65.02,65.06,65.0,65.06,27396.0,63.8633,63.9026,63.8437,63.9026,27396.0
2024-07-10 14:00:00,65.05,65.06,65.02,65.03,22443.0,63.8928,63.9026,63.8633,63.8732,22443.0
2024-07-10 14:30:00,65.03,65.1,65.03,65.1,24032.0,63.8732,63.9419,63.8732,63.9419,24032.0
2024-07-10 15:00:00,65.1,65.16,65.09,65.14,34468.0,63.9419,64.0009,63.9321,63.9812,34468.0
2024-07-10 15:30:00,65.13,65.32,65.13,65.29,241489.0,63.9714,64.158,63.9714,64.1285,241489.0
2024-07-11 09:30:00,65.29,65.73,65.29,65.62,59386.0,64.1285,64.5607,64.1285,64.4527,59386.0
2024-07-11 10:00:00,65.64,65.87,65.64,65.73,84790.0,64.4723,64.6982,64.4723,64.5607,84790.0
2024-07-11 10:30:00,65.73,65.75,65.65,65.72,129238.0,64.5607,64.5804,64.4821,64.5509,129238.0
2024-07-11 11:00:00,65.73,65.87,65.73,65.87,65062.0,64.5607,64.6982,64.5607,64.6982,65062.0
2024-07-11 11:30:00,65.87,66.03,65.87,65.97,57194.0,64.6982,64.8554,64.6982,64.7964,57194.0
2024-07-11 12:00:00,65.97,65.97,65.8,65.83,75528.0,64.7964,64.7964,64.6295,64.6589,75528.0
2024-07-11 12:30:00,65.82,65.85,65.76,65.85,19212.0,64.6491,64.6786,64.5902,64.6786,19212.0
2024-07-11 13:00:00,65.84,65.86,65.8,65.84,22993.0,64.6688,64.6884,64.6295,64.6688,22993.0
2024-07-11 13:30:00,65.83,65.92,65.81,65.92,27638.0,64.6589,64.7473,64.6393,64.7473,27638.0
2024-07-11 14:00:00,65.92,65.97,65.87,65.88,21699.0,64.7473,64.7964,64.6982,64.708,21699.0
2024-07-11 14:30:00,65.88,65.92,65.85,65.86,27974.0,64.708,64.7473,64.6786,64.6884,27974.0
2024-07-11 15:00:00,65.86,65.86,65.77,65.83,93796.0,64.6884,64.6884,64.6,64.6589,93796.0
2024-07-11 15:30:00,65.84,65.92,65.77,65.88,557140.0,64.6688,64.7473,64.6,64.708,557140.0
2024-07-12 09:30:00,66.1,66.29,66.08,66.11,229772.0,64.9241,65.1108,64.9045,64.934,229772.0
2024-07-12 10:00:00,66.11,66.38,66.09,66.37,63013.0,64.934,65.1992,64.9143,65.1893,63013.0
2024-07-12 10:30:00,66.39,66.42,66.32,66.41,31823.0,65.209,65.2384,65.1402,65.2286,31823.0
2024-07-12 11:00:00,66.42,66.49,66.42,66.48,20696.0,65.2384,65.3072,65.2384,65.2974,20696.0
2024-07-12 11:30:00,66.48,66.49,66.42,66.47,17679.0,65.2974,65.3072,65.2384,65.2875,17679.0
2024-07-12 12:00:00,66.44,66.47,66.41,66.42,57911.0,65.2581,65.2875,65.2286,65.2384,57911.0
2024-07-12 12:30:00,66.42,66.49,66.41,66.48,12518.0,65.2384,65.3072,65.2286,65.2974,12518.0
2024-07-12 13:00:00,66.48,66.56,66.46,66.55,59018.0,65.2974,65.3759,65.2777,65.3661,59018.0
2024-07-12 13:30:00,66.54,66.64,66.54,66.58,56264.0,65.3563,65.4545,65.3563,65.3956,56264.0
2024-07-12 14:00:00,66.56,66.61,66.55,66.57,21556.0,65.3759,65.4251,65.3661,65.3858,21556.0
2024-07-12 14:30:00,66.57,66.57,66.53,66.56,14592.0,65.3858,65.3858,65.3465,65.3759,14592.0
2024-07-12 15:00:00,66.56,66.59,66.54,66.57,28989.0,65.3759,65.4054,65.3563,65.3858,28989.0
2024-07-12 15:30:00,66.57,66.58,66.25,66.31,204711.0,65.3858,65.3956,65.0715,65.1304,204711.0
2024-07-15 09:30:00,66.32,66.43,66.25,66.36,134251.0,65.1402,65.2483,65.0715,65.1795,134251.0
2024-07-15 10:00:00,66.37,66.4,66.28,66.32,281053.0,65.1893,65.2188,65.1009,65.1402,281053.0
2024-07-15 10:30:00,66.32,66.36,66.26,66.36,80795.0,65.1402,65.1795,65.0813,65.1795,80795.0
2024-07-15 11:00:00,66.36,66.42,66.35,66.37,24426.0,65.1795,65.2384,65.1697,65.1893,24426.0
2024-07-15 11:30:00,66.36,66.46,66.32,66.44,32131.0,65.1795,65.2777,65.1402,65.2581,32131.0
2024-07-15 12:00:00,66.42,66.51,66.39,66.43,61387.0,65.2384,65.3268,65.209,65.2483,61387.0
2024-07-15 12:30:00,66.41,66.42,66.35,66.36,44520.0,65.2286,65.2384,65.1697,65.1795,44520.0
2024-07-15 13:00:00,66.36,66.41,66.33,66.33,18927.0,65.1795,65.2286,65.15,65.15,18927.0
2024-07-15 13:30:00,66.33,66.35,66.27,66.32,68188.0,65.15,65.1697,65.0911,65.1402,68188.0
2024-07-15 14:00:00,66.31,66.34,66.27,66.34,9715.0,65.1304,65.1599,65.0911,65.1599,9715.0
2024-07-15 14:30:00,66.34,66.38,66.33,66.38,13761.0,65.1599,65.1992,65.15,65.1992,13761.0
2024-07-15 15:00:00,66.38,66.39,66.32,66.33,18512.0,65.1992,65.209,65.1402,65.15,18512.0
2024-07-15 15:30:00,66.32,66.34,66.14,66.22,521394.0,65.1402,65.1599,64.9634,65.042,521394.0
2024-07-16 09:30:00,66.36,66.7,66.32,66.7,130423.0,65.1795,65.5135,65.1402,65.5135,130423.0
2024-07-16 10:00:00,66.72,66.87,66.72,66.74,36610.0,65.5331,65.6804,65.5331,65.5527,36610.0
2024-07-16 10:30:00,66.73,66.75,66.68,66.7,17986.0,65.5429,65.5626,65.4938,65.5135,17986.0
2024-07-16 11:00:00,66.69,66.77,66.68,66.74,21419.0,65.5036,65.5822,65.4938,65.5527,21419.0
2024-07-16 11:30:00,66.72,66.72,66.62,66.67,31366.0,65.5331,65.5331,65.4349,65.484,31366.0
2024-07-16 12:00:00,66.67,66.81,66.65,66.78,30335.0,65.484,65.6215,65.4643,65.592,30335.0
2024-07-16 12:30:00,66.79,66.85,66.79,66.84,31437.0,65.6019,65.6608,65.6019,65.651,31437.0
2024-07-16 13:00:00,66.85,66.87,66.75,66.75,13065.0,65.6608,65.6804,65.5626,65.5626,13065.0
2024-07-16 13:30:00,66.74,66.82,66.74,66.81,11355.0,65.5527,65.6313,65.5527,65.6215,11355.0
2024-07-16 14:00:00,66.8,66.84,66.76,66.76,56904.0,65.6117,65.651,65.5724,65.5724,56904.0
2024-07-16 14:30:00,66.77,66.83,66.76,66.81,87906.0,65.5822,65.6411,65.5724,65.6215,87906.0
2024-07-16 15:00:00,66.8,66.86,66.79,66.85,61824.0,65.6117,65.6706,65.6019,65.6608,61824.0
2024-07-16 15:30:00,66.84,66.93,66.84,66.91,558560.0,65.651,65.7394,65.651,65.7197,558560.0
2024-07-17 09:30:00,66.95,67.35,66.87,67.33,126941.0,65.759,66.1519,65.6804,66.1323,126941.0
2024-07-17 10:00:00,67.33,67.6,67.3,67.53,41297.0,66.1323,66.3974,66.1028,66.3287,41297.0
2024-07-17 10:30:00,67.51,67.55,67.41,67.48,38781.0,66.309,66.3483,66.2108,66.2796,38781.0
2024-07-17 11:00:00,67.47,67.52,67.43,67.47,27727.0,66.2698,66.3189,66.2305,66.2698,27727.0
2024-07-17 11:30:00,67.45,67.6,67.44,67.57,48057.0,66.2501,66.3974,66.2403,66.368,48057.0
2024-07-17 12:00:00,67.57,67.64,67.52,67.59,24634.0,66.368,66.4367,66.3189,66.3876,24634.0
2024-07-17 12:30:00,67.59,67.68,67.57,67.64,99210.0,66.3876,66.476,66.368,66.4367,99210.0
2024-07-17 13:00:00,67.65,67.65,67.54,67.56,36968.0,66.4466,66.4466,66.3385,66.3582,36968.0
2024-07-17 13:30:00,67.56,67.59,67.5,67.55,26298.0,66.3582,66.3876,66.2992,66.3483,26298.0
2024-07-17 14:00:00,67.56,67.61,67.51,67.61,26187.0,66.3582,66.4073,66.309,66.4073,26187.0
2024-07-17 14:30:00,67.6,67.65,67.58,67.58,50791.0,66.3974,66.4466,66.3778,66.3778,50791.0
2024-07-17 15:00:00,67.57,67.59,67.5,67.55,60034.0,66.368,66.3876,66.2992,66.3483,60034.0
2024-07-17 15:30:00,67.54,67.58,67.43,67.51,518987.0,66.3385,66.3778,66.2305,66.309,518987.0
2024-07-18 09:30:00,67.24,67.78,67.17,67.78,173579.0,66.0439,66.5742,65.9751,66.5742,173579.0
2024-07-18 10:00:00,67.77,67.79,67.67,67.78,51585.0,66.5644,66.5841,66.4662,66.5742,51585.0
2024-07-18 10:30:00,67.78,67.84,67.7,67.74,41993.0,66.5742,66.6332,66.4957,66.535,41993.0
2024-07-18 11:00:00,67.75,67.88,67.74,67.84,32995.0,66.5448,66.6725,66.535,66.6332,32995.0
2024-07-18 11:30:00,67.85,67.87,67.61,67.66,37446.0,66.643,66.6626,66.4073,66.4564,37446.0
2024-07-18 12:00:00,67.66,67.7,67.55,67.56,25249.0,66.4564,66.4957,66.3483,66.3582,25249.0
2024-07-18 12:30:00,67.56,67.62,67.54,67.57,28239.0,66.3582,66.4171,66.3385,66.368,28239.0
2024-07-18 13:00:00,67.57,67.6,67.51,67.55,17041.0,66.368,66.3974,66.309,66.3483,17041.0
2024-07-18 13:30:00,67.55,67.58,67.49,67.49,14563.0,66.3483,66.3778,66.2894,66.2894,14563.0
2024-07-18 14:00:00,67.47,67.48,67.31,67.31,25981.0,66.2698,66.2796,66.1126,66.1126,25981.0
2024-07-18 14:30:00,67.31,67.35,67.2,67.26,24787.0,66.1126,66.1519,66.0046,66.0635,24787.0
2024-07-18 15:00:00,67.26,67.29,67.14,67.2,41537.0,66.0635,66.093,65.9456,66.0046,41537.0
2024-07-18 15:30:00,67.19,67.28,67.13,67.15,227207.0,65.9947,66.0831,65.9358,65.9555,227207.0
2024-07-19 09:30:00,67.26,67.41,66.94,67.09,399737.0,66.0635,66.2108,65.7492,65.8965,399737.0
2024-07-19 10:00:00,67.1,67.13,66.88,66.92,54670.0,65.9063,65.9358,65.6903,65.7295,54670.0
2024-07-19 10:30:00,66.9,67.0,66.8,66.81,165042.0,65.7099,65.8081,65.6117,65.6215,165042.0
2024-07-19 11:00:00,66.78,66.86,66.76,66.78,18591.0,65.592,65.6706,65.5724,65.592,18591.0
2024-07-19 11:30:00,66.75,66.77,66.66,66.74,23704.0,65.5626,65.5822,65.4742,65.5527,23704.0
2024-07-19 12:00:00,66.77,66.9,66.74,66.75,12365.0,65.5822,65.7099,65.5527,65.5626,12365.0
2024-07-19 12:30:00,66.74,66.74,66.66,66.67,15967.0,65.5527,65.5527,65.4742,65.484,15967.0
2024-07-19 13:00:00,66.65,66.66,66.6,66.63,12324.0,65.4643,65.4742,65.4152,65.4447,12324.0
2024-07-19 13:30:00,66.62,66.71,66.6,66.71,19510.0,65.4349,65.5233,65.4152,65.5233,19510.0
2024-07-19 14:00:00,66.7,66.71,66.63,66.63,6444.0,65.5135,65.5233,65.4447,65.4447,6444.0
2024-07-19 14:30:00,66.62,66.67,66.59,66.65,23434.0,65.4349,65.484,65.4054,65.4643,23434.0
2024-07-19 15:00:00,66.67,66.77,66.66,66.73,14917.0,65.484,65.5822,65.4742,65.5429,14917.0
2024-07-19 15:30:00,66.73,66.76,66.61,66.67,675120.0,65.5429,65.5724,65.4251,65.484,675120.0
2024-07-22 09:30:00,66.72,66.87,66.57,66.57,114804.0,65.6334,65.7809,65.4858,65.4858,114804.0
2024-07-22 10:00:00,66.57,66.73,66.54,66.69,46726.0,65.4858,65.6432,65.4563,65.6039,46726.0
2024-07-22 10:30:00,66.67,66.9,66.67,66.89,26705.0,65.5842,65.8104,65.5842,65.8006,26705.0
2024-07-22 11:00:00,66.91,66.94,66.82,66.84,29610.0,65.8203,65.8498,65.7317,65.7514,29610.0
2024-07-22 11:30:00,66.83,66.85,66.72,66.76,29460.0,65.7416,65.7613,65.6334,65.6727,29460.0
2024-07-22 12:00:00,66.77,66.79,66.73,66.73,24791.0,65.6826,65.7022,65.6432,65.6432,24791.0
2024-07-22 12:30:00,66.72,66.85,66.68,66.84,9155.0,65.6334,65.7613,65.594,65.7514,9155.0
2024-07-22 13:00:00,66.86,66.97,66.86,66.95,37680.0,65.7711,65.8793,65.7711,65.8596,37680.0
2024-07-22 13:30:00,66.94,67.0,66.89,66.92,10166.0,65.8498,65.9088,65.8006,65.8301,10166.0
2024-07-22 14:00:00,66.91,66.91,66.84,66.87,10323.0,65.8203,65.8203,65.7514,65.7809,10323.0
2024-07-22 14:30:00,66.87,66.99,66.86,66.94,17700.0,65.7809,65.899,65.7711,65.8498,17700.0
2024-07-22 15:00:00,66.92,66.97,66.89,66.92,24458.0,65.8301,65.8793,65.8006,65.8301,24458.0
2024-07-22 15:30:00,66.93,66.99,66.9,66.98,405369.0,65.84,65.899,65.8104,65.8891,405369.0
2024-07-23 09:30:00,66.98,67.04,66.84,66.91,126955.0,65.8891,65.9482,65.7514,65.8203,126955.0
2024-07-23 10:00:00,66.88,67.03,66.86,66.89,30522.0,65.7908,65.9383,65.7711,65.8006,30522.0
2024-07-23 10:30:00,66.89,66.94,66.76,66.81,21507.0,65.8006,65.8498,65.6727,65.7219,21507.0
2024-07-23 11:00:00,66.82,66.85,66.79,66.84,19779.0,65.7317,65.7613,65.7022,65.7514,19779.0
2024-07-23 11:30:00,66.85,66.91,66.83,66.88,13450.0,65.7613,65.8203,65.7416,65.7908,13450.0
2024-07-23 12:00:00,66.91,66.94,66.77,66.8,19107.0,65.8203,65.8498,65.6826,65.7121,19107.0
2024-07-23 12:30:00,66.78,66.78,66.72,66.75,8822.0,65.6924,65.6924,65.6334,65.6629,8822.0
2024-07-23 13:00:00,66.73,66.78,66.73,66.76,16818.0,65.6432,65.6924,65.6432,65.6727,16818.0
2024-07-23 13:30:00,66.75,66.85,66.71,66.84,26590.0,65.6629,65.7613,65.6235,65.7514,26590.0
2024-07-23 14:00:00,66.85,66.88,66.83,66.86,17223.0,65.7613,65.7908,65.7416,65.7711,17223.0
2024-07-23 14:30:00,66.86,66.89,66.82,66.83,18950.0,65.7711,65.8006,65.7317,65.7416,18950.0
2024-07-23 15:00:00,66.82,66.82,66.77,66.81,25480.0,65.7317,65.7317,65.6826,65.7219,25480.0
2024-07-23 15:30:00,66.81,66.81,66.6,66.65,390802.0,65.7219,65.7219,65.5153,65.5645,390802.0
2024-07-24 09:30:00,66.5,66.63,66.23,66.35,245439.0,65.417,65.5448,65.1514,65.2694,245439.0
2024-07-24 10:00:00,66.34,66.35,66.23,66.28,26540.0,65.2596,65.2694,65.1514,65.2005,26540.0
2024-07-24 10:30:00,66.26,66.43,66.21,66.34,21208.0,65.1809,65.3481,65.1317,65.2596,21208.0
2024-07-24 11:00:00,66.34,66.42,66.28,66.4,15563.0,65.2596,65.3383,65.2005,65.3186,15563.0
2024-07-24 11:30:00,66.39,66.49,66.37,66.49,48433.0,65.3088,65.4071,65.2891,65.4071,48433.0
2024-07-24 12:00:00,66.5,66.63,66.5,66.59,26097.0,65.417,65.5448,65.417,65.5055,26097.0
2024-07-24 12:30:00,66.58,66.61,66.55,66.61,9822.0,65.4957,65.5252,65.4661,65.5252,9822.0
2024-07-24 13:00:00,66.63,66.69,66.6,66.6,12555.0,65.5448,65.6039,65.5153,65.5153,12555.0
2024-07-24 13:30:00,66.6,66.65,66.57,66.6,13393.0,65.5153,65.5645,65.4858,65.5153,13393.0
2024-07-24 14:00:00,66.59,66.64,66.58,66.6,13214.0,65.5055,65.5547,65.4957,65.5153,13214.0
2024-07-24 14:30:00,66.61,66.63,66.56,66.61,34483.0,65.5252,65.5448,65.476,65.5252,34483.0
2024-07-24 15:00:00,66.61,66.61,66.52,66.58,80468.0,65.5252,65.5252,65.4366,65.4957,80468.0
2024-07-24 15:30:00,66.59,66.62,66.4,66.48,420563.0,65.5055,65.535,65.3186,65.3973,420563.0
2024-07-25 09:30:00,66.57,67.22,66.56,67.18,132781.0,65.4858,66.1252,65.476,66.0859,132781.0
2024-07-25 10:00:00,67.16,67.32,67.04,67.04,149192.0,66.0662,66.2236,65.9482,65.9482,149192.0
2024-07-25 10:30:00,67.04,67.08,66.72,66.83,69192.0,65.9482,65.9875,65.6334,65.7416,69192.0
2024-07-25 11:00:00,66.84,67.05,66.84,66.95,59515.0,65.7514,65.958,65.7514,65.8596,59515.0
2024-07-25 11:30:00,66.94,67.07,66.91,67.01,28934.0,65.8498,65.9777,65.8203,65.9187,28934.0
2024-07-25 12:00:00,67.0,67.16,67.0,67.13,18139.0,65.9088,66.0662,65.9088,66.0367,18139.0
2024-07-25 12:30:00,67.11,67.13,67.01,67.01,13798.0,66.017,66.0367,65.9187,65.9187,13798.0
2024-07-25 13:00:00,67.03,67.11,66.96,66.96,23643.0,65.9383,66.017,65.8695,65.8695,23643.0
2024-07-25 13:30:00,66.96,66.97,66.79,66.79,53800.0,65.8695,65.8793,65.7022,65.7022,53800.0
2024-07-25 14:00:00,66.78,66.78,66.72,66.73,22288.0,65.6924,65.6924,65.6334,65.6432,22288.0
2024-07-25 14:30:00,66.74,66.75,66.53,66.56,16995.0,65.6531,65.6629,65.4465,65.476,16995.0
2024-07-25 15:00:00,66.53,66.77,66.51,66.76,38160.0,65.4465,65.6826,65.4268,65.6727,38160.0
2024-07-25 15:30:00,66.75,66.77,66.47,66.48,246329.0,65.6629,65.6826,65.3874,65.3973,246329.0
2024-07-26 09:30:00,66.73,67.09,66.71,66.91,281368.0,65.6432,65.9974,65.6235,65.8203,281368.0
2024-07-26 10:00:00,66.87,67.21,66.85,67.16,52263.0,65.7809,66.1154,65.7613,66.0662,52263.0
2024-07-26 10:30:00,67.16,67.16,67.01,67.14,110205.0,66.0662,66.0662,65.9187,66.0465,110205.0
2024-07-26 11:00:00,67.15,67.22,67.1,67.2,27529.0,66.0564,66.1252,66.0072,66.1056,27529.0
2024-07-26 11:30:00,67.22,67.36,67.17,67.36,14986.0,66.1252,66.263,66.076,66.263,14986.0
2024-07-26 12:00:00,67.35,67.42,67.27,67.31,24409.0,66.2531,66.322,66.1744,66.2138,24409.0
2024-07-26 12:30:00,67.33,67.44,67.26,67.42,11796.0,66.2334,66.3417,66.1646,66.322,11796.0
2024-07-26 13:00:00,67.42,67.45,67.38,67.45,19041.0,66.322,66.3515,66.2826,66.3515,19041.0
2024-07-26 13:30:00,67.44,67.45,67.21,67.25,14646.0,66.3417,66.3515,66.1154,66.1547,14646.0
2024-07-26 14:00:00,67.26,67.29,67.22,67.23,13412.0,66.1646,66.1941,66.1252,66.1351,13412.0
2024-07-26 14:30:00,67.22,67.25,67.16,67.19,25688.0,66.1252,66.1547,66.0662,66.0957,25688.0
2024-07-26 15:00:00,67.18,67.34,67.15,67.28,28944.0,66.0859,66.2433,66.0564,66.1843,28944.0
2024-07-26 15:30:00,67.29,67.29,67.13,67.24,495033.0,66.1941,66.1941,66.0367,66.1449,495033.0
2024-07-29 09:30:00,67.29,67.3,67.06,67.23,162641.0,66.1941,66.2039,65.9678,66.1351,162641.0
2024-07-29 10:00:00,67.22,67.36,67.22,67.22,56418.0,66.1252,66.263,66.1252,66.1252,56418.0
2024-07-29 10:30:00,67.21,67.31,67.05,67.29,58475.0,66.1154,66.2138,65.958,66.1941,58475.0
2024-07-29 11:00:00,67.28,67.39,67.22,67.36,32621.0,66.1843,66.2925,66.1252,66.263,32621.0
2024-07-29 11:30:00,67.35,67.5,67.32,67.48,19287.0,66.2531,66.4007,66.2236,66.381,19287.0
2024-07-29 12:00:00,67.49,67.59,67.48,67.5,26691.0,66.3908,66.4892,66.381,66.4007,26691.0
2024-07-29 12:30:00,67.51,67.54,67.47,67.5,13939.0,66.4105,66.44,66.3712,66.4007,13939.0
2024-07-29 13:00:00,67.51,67.54,67.47,67.48,27628.0,66.4105,66.44,66.3712,66.381,27628.0
2024-07-29 13:30:00,67.46,67.46,67.4,67.45,13262.0,66.3613,66.3613,66.3023,66.3515,13262.0
2024-07-29 14:00:00,67.45,67.48,67.4,67.47,19795.0,66.3515,66.381,66.3023,66.3712,19795.0
2024-07-29 14:30:00,67.47,67.53,67.45,67.52,27062.0,66.3712,66.4302,66.3515,66.4203,27062.0
2024-07-29 15:00:00,67.51,67.54,67.5,67.51,198126.0,66.4105,66.44,66.4007,66.4105,198126.0
2024-07-29 15:30:00,67.52,67.58,67.42,67.45,248687.0,66.4203,66.4794,66.322,66.3515,248687.0
2024-07-30 09:30:00,67.41,67.75,67.36,67.73,445739.0,66.3121,66.6466,66.263,66.6269,445739.0
2024-07-30 10:00:00,67.73,67.76,67.55,67.69,153897.0,66.6269,66.6564,66.4499,66.5876,153897.0
2024-07-30 10:30:00,67.68,67.71,67.62,67.64,132299.0,66.5777,66.6073,66.5187,66.5384,132299.0
2024-07-30 11:00:00,67.64,67.66,67.54,67.54,124647.0,66.5384,66.5581,66.44,66.44,124647.0
2024-07-30 11:30:00,67.54,67.63,67.49,67.53,125079.0,66.44,66.5286,66.3908,66.4302,125079.0
2024-07-30 12:00:00,67.54,67.56,67.45,67.53,80163.0,66.44,66.4597,66.3515,66.4302,80163.0
2024-07-30 12:30:00,67.54,67.61,67.53,67.55,95137.0,66.44,66.5089,66.4302,66.4499,95137.0
2024-07-30 13:00:00,67.56,67.61,67.52,67.53,67322.0,66.4597,66.5089,66.4203,66.4302,67322.0
2024-07-30 13:30:00,67.53,67.61,67.51,67.58,76293.0,66.4302,66.5089,66.4105,66.4794,76293.0
2024-07-30 14:00:00,67.58,67.64,67.57,67.59,60267.0,66.4794,66.5384,66.4695,66.4892,60267.0
2024-07-30 14:30:00,67.59,67.61,67.54,67.59,64402.0,66.4892,66.5089,66.44,66.4892,64402.0
2024-07-30 15:00:00,67.59,67.7,67.56,67.7,85504.0,66.4892,66.5974,66.4597,66.5974,85504.0
2024-07-30 15:30:00,67.7,67.91,67.68,67.75,493656.0,66.5974,66.804,66.5777,66.6466,493656.0
2024-07-31 09:30:00,67.97,68.0,67.48,67.52,994574.0,66.863,66.8925,66.381,66.4203,994574.0
2024-07-31 10:00:00,67.52,67.89,67.51,67.89,141767.0,66.4203,66.7843,66.4105,66.7843,141767.0
2024-07-31 10:30:00,67.89,67.92,67.8,67.91,35686.0,66.7843,66.8138,66.6958,66.804,35686.0
2024-07-31 11:00:00,67.9,67.97,67.86,67.9,36955.0,66.7942,66.863,66.7548,66.7942,36955.0
2024-07-31 11:30:00,67.9,67.93,67.84,67.86,62340.0,66.7942,66.8237,66.7351,66.7548,62340.0
2024-07-31 12:00:00,67.85,67.89,67.79,67.86,18644.0,66.745,66.7843,66.686,66.7548,18644.0
2024-07-31 12:30:00,67.87,67.93,67.83,67.83,22805.0,66.7646,66.8237,66.7253,66.7253,22805.0
2024-07-31 13:00:00,67.83,67.87,67.8,67.85,22891.0,66.7253,66.7646,66.6958,66.745,22891.0
2024-07-31 13:30:00,67.85,67.95,67.78,67.91,48098.0,66.745,66.8433,66.6761,66.804,48098.0
2024-07-31 14:00:00,67.93,67.97,67.8,67.92,77848.0,66.8237,66.863,66.6958,66.8138,77848.0
2024-07-31 14:30:00,67.92,68.03,67.89,67.98,44264.0,66.8138,66.922,66.7843,66.8729,44264.0
2024-07-31 15:00:00,67.97,67.99,67.71,67.74,66041.0,66.863,66.8827,66.6073,66.6368,66041.0
2024-07-31 15:30:00,67.73,67.88,67.67,67.7,350570.0,66.6269,66.7745,66.5679,66.5974,350570.0
2024-08-01 09:30:00,67.96,68.17,67.73,67.76,293051.0,66.8532,67.0598,66.6269,66.6564,293051.0
2024-08-01 10:00:00,67.74,67.83,67.64,67.75,94021.0,66.6368,66.7253,66.5384,66.6466,94021.0
2024-08-01 10:30:00,67.75,67.77,67.6,67.7,120718.0,66.6466,66.6663,66.499,66.5974,120718.0
2024-08-01 11:00:00,67.69,67.76,67.65,67.71,63267.0,66.5876,66.6564,66.5482,66.6073,63267.0
2024-08-01 11:30:00,67.73,67.77,67.68,67.76,41766.0,66.6269,66.6663,66.5777,66.6564,41766.0
2024-08-01 12:00:00,67.75,67.85,67.71,67.82,49880.0,66.6466,66.745,66.6073,66.7155,49880.0
2024-08-01 12:30:00,67.82,67.82,67.72,67.77,29055.0,66.7155,66.7155,66.6171,66.6663,29055.0
2024-08-01 13:00:00,67.78,67.91,67.75,67.9,37894.0,66.6761,66.804,66.6466,66.7942,37894.0
2024-08-01 13:30:00,67.87,67.92,67.81,67.88,105487.0,66.7646,66.8138,66.7056,66.7745,105487.0
2024-08-01 14:00:00,67.87,67.91,67.79,67.86,71706.0,66.7646,66.804,66.686,66.7548,71706.0
2024-08-01 14:30:00,67.85,67.94,67.82,67.94,78413.0,66.745,66.8335,66.7155,66.8335,78413.0
2024-08-01 15:00:00,67.93,68.03,67.89,68.01,65370.0,66.8237,66.922,66.7843,66.9024,65370.0
2024-08-01 15:30:00,68.02,68.21,68.02,68.16,505624.0,66.9122,67.0991,66.9122,67.0499,505624.0
2024-08-02 09:30:00,68.33,68.75,68.33,68.52,658164.0,67.2172,67.6303,67.2172,67.4041,658164.0
2024-08-02 10:00:00,68.52,68.56,67.87,67.92,304048.0,67.4041,67.4434,66.7646,66.8138,304048.0
2024-08-02 10:30:00,67.89,67.98,67.65,67.73,198216.0,66.7843,66.8729,66.5482,66.6269,198216.0
2024-08-02 11:00:00,67.74,67.75,67.44,67.46,506620.0,66.6368,66.6466,66.3417,66.3613,506620.0
2024-08-02 11:30:00,67.47,67.66,67.4,67.63,180008.0,66.3712,66.5581,66.3023,66.5286,180008.0
2024-08-02 12:00:00,67.62,67.86,67.6,67.86,94713.0,66.5187,66.7548,66.499,66.7548,94713.0
2024-08-02 12:30:00,67.85,67.97,67.85,67.87,83547.0,66.745,66.863,66.745,66.7646,83547.0
2024-08-02 13:00:00,67.87,67.88,67.77,67.83,67776.0,66.7646,66.7745,66.6663,66.7253,67776.0
2024-08-02 13:30:00,67.83,67.83,67.72,67.75,76126.0,66.7253,66.7253,66.6171,66.6466,76126.0
2024-08-02 14:00:00,67.74,67.9,67.69,67.9,148351.0,66.6368,66.7942,66.5876,66.7942,148351.0
2024-08-02 14:30:00,67.9,67.97,67.82,67.95,98935.0,66.7942,66.863,66.7155,66.8433,98935.0
2024-08-02 15:00:00,67.96,68.09,67.92,68.06,232454.0,66.8532,66.9811,66.8138,66.9516,232454.0
2024-08-02 15:30:00,68.06,68.26,67.97,68.23,667479.0,66.9516,67.1483,66.863,67.1188,667479.0
2024-08-05 09:30:00,68.17,68.21,67.09,67.1,1240835.0,67.0598,67.0991,65.9974,66.0072,1240835.0
2024-08-05 10:00:00,67.11,67.57,66.95,66.95,532471.0,66.017,66.4695,65.8596,65.8596,532471.0
2024-08-05 10:30:00,66.97,67.1,66.78,66.89,196515.0,65.8793,66.0072,65.6924,65.8006,196515.0
2024-08-05 11:00:00,66.85,67.05,66.83,67.04,433582.0,65.7613,65.958,65.7416,65.9482,433582.0
2024-08-05 11:30:00,67.04,67.2,66.97,67.14,162831.0,65.9482,66.1056,65.8793,66.0465,162831.0
2024-08-05 12:00:00,67.14,67.26,67.06,67.18,51268.0,66.0465,66.1646,65.9678,66.0859,51268.0
2024-08-05 12:30:00,67.18,67.2,66.89,66.93,124255.0,66.0859,66.1056,65.8006,65.84,124255.0
2024-08-05 13:00:00,66.93,66.94,66.78,66.87,103143.0,65.84,65.8498,65.6924,65.7809,103143.0
2024-08-05 13:30:00,66.85,66.86,66.7,66.73,143695.0,65.7613,65.7711,65.6137,65.6432,143695.0
2024-08-05 14:00:00,66.72,66.94,66.68,66.9,126367.0,65.6334,65.8498,65.594,65.8104,126367.0
2024-08-05 14:30:00,66.89,66.9,66.75,66.8,120861.0,65.8006,65.8104,65.6629,65.7121,120861.0
2024-08-05 15:00:00,66.79,66.84,66.66,66.68,98951.0,65.7022,65.7514,65.5744,65.594,98951.0
2024-08-05 15:30:00,66.69,66.78,66.56,66.75,587259.0,65.6039,65.6924,65.476,65.6629,587259.0
2024-08-06 09:30:00,66.9,67.55,66.79,67.55,652226.0,65.8104,66.4499,65.7022,66.4499,652226.0
2024-08-06 10:00:00,67.53,67.73,67.49,67.59,208445.0,66.4302,66.6269,66.3908,66.4892,208445.0
2024-08-06 10:30:00,67.59,67.69,67.55,67.59,122728.0,66.4892,66.5876,66.4499,66.4892,122728.0
2024-08-06 11:00:00,67.59,67.65,67.39,67.41,114897.0,66.4892,66.5482,66.2925,66.3121,114897.0
2024-08-06 11:30:00,67.41,67.63,67.38,67.58,73660.0,66.3121,66.5286,66.2826,66.4794,73660.0
2024-08-06 12:00:00,67.61,67.73,67.61,67.64,112587.0,66.5089,66.6269,66.5089,66.5384,112587.0
2024-08-06 12:30:00,67.64,67.72,67.58,67.66,103027.0,66.5384,66.6171,66.4794,66.5581,103027.0
2024-08-06 13:00:00,67.67,67.8,67.67,67.75,108007.0,66.5679,66.6958,66.5679,66.6466,108007.0
2024-08-06 13:30:00,67.77,67.83,67.74,67.8,83348.0,66.6663,66.7253,66.6368,66.6958,83348.0
2024-08-06 14:00:00,67.81,67.85,67.66,67.84,80332.0,66.7056,66.745,66.5581,66.7351,80332.0
2024-08-06 14:30:00,67.83,67.94,67.76,67.76,67116.0,66.7253,66.8335,66.6564,66.6564,67116.0
2024-08-06 15:00:00,67.77,67.77,67.54,67.67,224744.0,66.6663,66.6663,66.44,66.5679,224744.0
2024-08-06 15:30:00,67.67,67.69,67.14,67.15,1073312.0,66.5679,66.5876,66.0465,66.0564,1073312.0
2024-08-07 09:30:00,67.49,68.06,67.33,68.06,614363.0,66.3908,66.9516,66.2334,66.9516,614363.0
2024-08-07 10:00:00,68.05,68.11,67.94,67.95,196824.0,66.9417,67.0007,66.8335,66.8433,196824.0
2024-08-07 10:30:00,67.96,68.1,67.92,68.09,454155.0,66.8532,66.9909,66.8138,66.9811,454155.0
2024-08-07 11:00:00,68.1,68.11,67.98,68.09,86651.0,66.9909,67.0007,66.8729,66.9811,86651.0
2024-08-07 11:30:00,68.09,68.19,68.0,68.0,71711.0,66.9811,67.0794,66.8925,66.8925,71711.0
2024-08-07 12:00:00,68.0,68.01,67.89,67.99,100239.0,66.8925,66.9024,66.7843,66.8827,100239.0
2024-08-07 12:30:00,67.98,68.01,67.76,67.76,53338.0,66.8729,66.9024,66.6564,66.6564,53338.0
2024-08-07 13:00:00,67.77,67.8,67.6,67.71,140106.0,66.6663,66.6958,66.499,66.6073,140106.0
2024-08-07 13:30:00,67.72,67.84,67.58,67.61,45187.0,66.6171,66.7351,66.4794,66.5089,45187.0
2024-08-07 14:00:00,67.61,67.61,67.37,67.45,101887.0,66.5089,66.5089,66.2728,66.3515,101887.0
2024-08-07 14:30:00,67.44,67.49,67.34,67.37,44459.0,66.3417,66.3908,66.2433,66.2728,44459.0
2024-08-07 15:00:00,67.38,67.54,67.37,67.51,58986.0,66.2826,66.44,66.2728,66.4105,58986.0
2024-08-07 15:30:00,67.5,67.56,67.18,67.23,335178.0,66.4007,66.4597,66.0859,66.1351,335178.0
2024-08-08 09:30:00,67.2,67.68,67.1,67.66,320653.0,66.1056,66.5777,66.0072,66.5581,320653.0
2024-08-08 10:00:00,67.67,67.84,67.57,67.8,141128.0,66.5679,66.7351,66.4695,66.6958,141128.0
2024-08-08 10:30:00,67.79,67.84,67.71,67.81,44096.0,66.686,66.7351,66.6073,66.7056,44096.0
2024-08-08 11:00:00,67.81,67.85,67.7,67.78,63880.0,66.7056,66.745,66.5974,66.6761,63880.0
2024-08-08 11:30:00,67.77,67.8,67.64,67.69,50970.0,66.6663,66.6958,66.5384,66.5876,50970.0
2024-08-08 12:00:00,67.69,67.76,67.67,67.7,61065.0,66.5876,66.6564,66.5679,66.5974,61065.0
2024-08-08 12:30:00,67.7,67.71,67.56,67.63,26704.0,66.5974,66.6073,66.4597,66.5286,26704.0
2024-08-08 13:00:00,67.64,67.79,67.58,67.78,56454.0,66.5384,66.686,66.4794,66.6761,56454.0
2024-08-08 13:30:00,67.82,67.84,67.76,67.81,39376.0,66.7155,66.7351,66.6564,66.7056,39376.0
2024-08-08 14:00:00,67.82,67.9,67.8,67.84,30160.0,66.7155,66.7942,66.6958,66.7351,30160.0
2024-08-08 14:30:00,67.83,67.86,67.76,67.81,26728.0,66.7253,66.7548,66.6564,66.7056,26728.0
2024-08-08 15:00:00,67.81,67.89,67.77,67.8,74691.0,66.7056,66.7843,66.6663,66.6958,74691.0
2024-08-08 15:30:00,67.8,67.9,67.69,67.84,423155.0,66.6958,66.7942,66.5876,66.7351,423155.0
2024-08-09 09:30:00,67.79,67.8,67.34,67.6,312374.0,66.686,66.6958,66.2433,66.499,312374.0
2024-08-09 10:00:00,67.59,67.72,67.58,67.7,108083.0,66.4892,66.6171,66.4794,66.5974,108083.0
2024-08-09 10:30:00,67.7,67.77,67.61,67.74,75205.0,66.5974,66.6663,66.5089,66.6368,75205.0
2024-08-09 11:00:00,67.75,67.84,67.71,67.71,56105.0,66.6466,66.7351,66.6073,66.6073,56105.0
2024-08-09 11:30:00,67.72,67.82,67.7,67.7,29325.0,66.6171,66.7155,66.5974,66.5974,29325.0
2024-08-09 12:00:00,67.71,67.74,67.67,67.67,118633.0,66.6073,66.6368,66.5679,66.5679,118633.0
2024-08-09 12:30:00,67.67,67.78,67.67,67.78,158396.0,66.5679,66.6761,66.5679,66.6761,158396.0
2024-08-09 13:00:00,67.78,67.96,67.75,67.96,66992.0,66.6761,66.8532,66.6466,66.8532,66992.0
2024-08-09 13:30:00,68.0,68.02,67.81,67.81,34991.0,66.8925,66.9122,66.7056,66.7056,34991.0
2024-08-09 14:00:00,67.81,67.81,67.73,67.75,33829.0,66.7056,66.7056,66.6269,66.6466,33829.0
2024-08-09 14:30:00,67.74,67.84,67.73,67.82,33547.0,66.6368,66.7351,66.6269,66.7155,33547.0
2024-08-09 15:00:00,67.83,67.9,67.81,67.87,27695.0,66.7253,66.7942,66.7056,66.7646,27695.0
2024-08-09 15:30:00,67.88,67.93,67.8,67.89,115476.0,66.7745,66.8237,66.6958,66.7843,115476.0
2024-08-12 09:30:00,67.92,67.92,67.5,67.61,310634.0,66.8138,66.8138,66.4007,66.5089,310634.0
2024-08-12 10:00:00,67.61,67.75,67.58,67.74,78090.0,66.5089,66.6466,66.4794,66.6368,78090.0
2024-08-12 10:30:00,67.76,67.91,67.74,67.9,61699.0,66.6564,66.804,66.6368,66.7942,61699.0
2024-08-12 11:00:00,67.91,67.92,67.6,67.62,77411.0,66.804,66.8138,66.499,66.5187,77411.0
2024-08-12 11:30:00,67.61,67.8,67.6,67.8,78244.0,66.5089,66.6958,66.499,66.6958,78244.0
2024-08-12 12:00:00,67.8,67.83,67.68,67.69,30576.0,66.6958,66.7253,66.5777,66.5876,30576.0
2024-08-12 12:30:00,67.69,67.74,67.64,67.65,23257.0,66.5876,66.6368,66.5384,66.5482,23257.0
2024-08-12 13:00:00,67.64,67.73,67.6,67.68,30186.0,66.5384,66.6269,66.499,66.5777,30186.0
2024-08-12 13:30:00,67.7,67.71,67.52,67.55,22597.0,66.5974,66.6073,66.4203,66.4499,22597.0
2024-08-12 14:00:00,67.55,67.66,67.54,67.61,111187.0,66.4499,66.5581,66.44,66.5089,111187.0
2024-08-12 14:30:00,67.62,67.68,67.6,67.66,21967.0,66.5187,66.5777,66.499,66.5581,21967.0
2024-08-12 15:00:00,67.65,67.68,67.61,67.66,23550.0,66.5482,66.5777,66.5089,66.5581,23550.0
2024-08-12 15:30:00,67.64,67.68,67.52,67.68,400407.0,66.5384,66.5777,66.4203,66.5777,400407.0
2024-08-13 09:30:00,67.81,67.91,67.64,67.7,405238.0,66.7056,66.804,66.5384,66.5974,405238.0
2024-08-13 10:00:00,67.71,67.71,67.49,67.57,186865.0,66.6073,66.6073,66.3908,66.4695,186865.0
2024-08-13 10:30:00,67.57,67.7,67.51,67.68,111477.0,66.4695,66.5974,66.4105,66.5777,111477.0
2024-08-13 11:00:00,67.68,67.77,67.68,67.73,84238.0,66.5777,66.6663,66.5777,66.6269,84238.0
2024-08-13 11:30:00,67.71,67.77,67.71,67.75,70325.0,66.6073,66.6663,66.6073,66.6466,70325.0
2024-08-13 12:00:00,67.74,67.83,67.72,67.77,45299.0,66.6368,66.7253,66.6171,66.6663,45299.0
2024-08-13 12:30:00,67.76,67.92,67.74,67.88,44581.0,66.6564,66.8138,66.6368,66.7745,44581.0
2024-08-13 13:00:00,67.87,67.87,67.76,67.83,37465.0,66.7646,66.7646,66.6564,66.7253,37465.0
2024-08-13 13:30:00,67.81,67.86,67.77,67.84,78446.0,66.7056,66.7548,66.6663,66.7351,78446.0
2024-08-13 14:00:00,67.84,67.87,67.81,67.84,44422.0,66.7351,66.7646,66.7056,66.7351,44422.0
2024-08-13 14:30:00,67.83,67.9,67.82,67.85,46486.0,66.7253,66.7942,66.7155,66.745,46486.0
2024-08-13 15:00:00,67.84,67.93,67.83,67.92,69475.0,66.7351,66.8237,66.7253,66.8138,69475.0
2024-08-13 15:30:00,67.93,68.01,67.86,67.98,773947.0,66.8237,66.9024,66.7548,66.8729,773947.0
2024-08-14 09:30:00,67.92,68.17,67.85,68.1,385470.0,66.8138,67.0598,66.745,66.9909,385470.0
2024-08-14 10:00:00,68.12,68.27,68.05,68.27,141803.0,67.0106,67.1581,66.9417,67.1581,141803.0
2024-08-14 10:30:00,68.26,68.27,68.14,68.22,87095.0,67.1483,67.1581,67.0303,67.1089,87095.0
2024-08-14 11:00:00,68.22,68.29,68.19,68.28,69702.0,67.1089,67.1778,67.0794,67.168,69702.0
2024-08-14 11:30:00,68.28,68.34,68.25,68.31,71256.0,67.168,67.227,67.1385,67.1975,71256.0
2024-08-14 12:00:00,68.3,68.39,68.23,68.25,60419.0,67.1876,67.2762,67.1188,67.1385,60419.0
2024-08-14 12:30:00,68.27,68.37,68.26,68.37,35105.0,67.1581,67.2565,67.1483,67.2565,35105.0
2024-08-14 13:00:00,68.35,68.35,68.24,68.31,42607.0,67.2368,67.2368,67.1286,67.1975,42607.0
2024-08-14 13:30:00,68.29,68.39,68.29,68.37,38471.0,67.1778,67.2762,67.1778,67.2565,38471.0
2024-08-14 14:00:00,68.37,68.37,68.29,68.32,39367.0,67.2565,67.2565,67.1778,67.2073,39367.0
2024-08-14 14:30:00,68.33,68.46,68.32,68.45,35892.0,67.2172,67.345,67.2073,67.3352,35892.0
2024-08-14 15:00:00,68.45,68.47,68.32,68.32,56893.0,67.3352,67.3549,67.2073,67.2073,56893.0
2024-08-14 15:30:00,68.32,68.39,68.28,68.31,521153.0,67.2073,67.2762,67.168,67.1975,521153.0
2024-08-15 09:30:00,68.62,68.85,68.5,68.5,249076.0,67.5024,67.7287,67.3844,67.3844,249076.0
2024-08-15 10:00:00,68.5,68.55,68.38,68.48,60505.0,67.3844,67.4336,67.2663,67.3647,60505.0
2024-08-15 10:30:00,68.48,68.55,68.44,68.54,58506.0,67.3647,67.4336,67.3254,67.4237,58506.0
2024-08-15 11:00:00,68.53,68.62,68.52,68.58,38967.0,67.4139,67.5024,67.4041,67.4631,38967.0
2024-08-15 11:30:00,68.58,68.62,68.56,68.56,33314.0,67.4631,67.5024,67.4434,67.4434,33314.0
2024-08-15 12:00:00,68.56,68.66,68.55,68.65,26487.0,67.4434,67.5418,67.4336,67.5319,26487.0
2024-08-15 12:30:00,68.65,68.67,68.55,68.59,30049.0,67.5319,67.5516,67.4336,67.4729,30049.0
2024-08-15 13:00:00,68.59,68.66,68.55,68.64,17922.0,67.4729,67.5418,67.4336,67.5221,17922.0
2024-08-15 13:30:00,68.64,68.65,68.6,68.62,68084.0,67.5221,67.5319,67.4828,67.5024,68084.0
2024-08-15 14:00:00,68.61,68.67,68.6,68.67,410485.0,67.4926,67.5516,67.4828,67.5516,410485.0
2024-08-15 14:30:00,68.67,68.72,68.65,68.69,68451.0,67.5516,67.6008,67.5319,67.5713,68451.0
2024-08-15 15:00:00,68.69,68.77,68.66,68.75,140013.0,67.5713,67.65,67.5418,67.6303,140013.0
2024-08-15 15:30:00,68.75,68.77,68.58,68.71,772935.0,67.6303,67.65,67.4631,67.591,772935.0
2024-08-16 09:30:00,68.67,68.78,68.61,68.72,153555.0,67.5516,67.6598,67.4926,67.6008,153555.0
2024-08-16 10:00:00,68.71,68.82,68.63,68.69,49809.0,67.591,67.6992,67.5123,67.5713,49809.0
2024-08-16 10:30:00,68.68,68.79,68.64,68.76,47417.0,67.5615,67.6697,67.5221,67.6402,47417.0
2024-08-16 11:00:00,68.76,68.89,68.75,68.88,20941.0,67.6402,67.768,67.6303,67.7582,20941.0
2024-08-16 11:30:00,68.89,68.89,68.8,68.88,30105.0,67.768,67.768,67.6795,67.7582,30105.0
2024-08-16 12:00:00,68.87,68.92,68.85,68.87,46340.0,67.7484,67.7975,67.7287,67.7484,46340.0
2024-08-16 12:30:00,68.88,68.98,68.86,68.98,376902.0,67.7582,67.8566,67.7385,67.8566,376902.0
2024-08-16 13:00:00,68.97,68.97,68.91,68.92,22554.0,67.8467,67.8467,67.7877,67.7975,22554.0
2024-08-16 13:30:00,68.95,68.99,68.94,68.98,16174.0,67.8271,67.8664,67.8172,67.8566,16174.0
2024-08-16 14:00:00,68.99,69.0,68.94,68.96,16398.0,67.8664,67.8762,67.8172,67.8369,16398.0
2024-08-16 14:30:00,68.97,69.02,68.95,69.02,18441.0,67.8467,67.8959,67.8271,67.8959,18441.0
2024-08-16 15:00:00,69.01,69.03,68.94,68.94,28835.0,67.8861,67.9058,67.8172,67.8172,28835.0
2024-08-16 15:30:00,68.94,68.99,68.9,68.97,557561.0,67.8172,67.8664,67.7779,67.8467,557561.0
2024-08-19 09:30:00,68.88,69.09,68.84,69.03,210953.0,67.8586,68.0655,67.8192,68.0064,210953.0
2024-08-19 10:00:00,69.03,69.1,69.0,69.07,31560.0,68.0064,68.0754,67.9769,68.0458,31560.0
2024-08-19 10:30:00,69.06,69.17,69.05,69.16,37016.0,68.036,68.1443,68.0261,68.1345,37016.0
2024-08-19 11:00:00,69.15,69.16,69.08,69.11,31417.0,68.1246,68.1345,68.0557,68.0852,31417.0
2024-08-19 11:30:00,69.11,69.15,69.1,69.13,31819.0,68.0852,68.1246,68.0754,68.1049,31819.0
2024-08-19 12:00:00,69.13,69.18,69.1,69.16,49227.0,68.1049,68.1542,68.0754,68.1345,49227.0
2024-08-19 12:30:00,69.15,69.21,69.14,69.2,14347.0,68.1246,68.1838,68.1148,68.1739,14347.0
2024-08-19 13:00:00,69.19,69.2,69.12,69.13,14026.0,68.1641,68.1739,68.0951,68.1049,14026.0
2024-08-19 13:30:00,69.13,69.13,69.09,69.13,18954.0,68.1049,68.1049,68.0655,68.1049,18954.0
2024-08-19 14:00:00,69.13,69.13,69.05,69.06,13299.0,68.1049,68.1049,68.0261,68.036,13299.0
2024-08-19 14:30:00,69.06,69.15,69.06,69.14,24839.0,68.036,68.1246,68.036,68.1148,24839.0
2024-08-19 15:00:00,69.13,69.13,69.09,69.11,29429.0,68.1049,68.1049,68.0655,68.0852,29429.0
2024-08-19 15:30:00,69.11,69.21,69.08,69.2,354417.0,68.0852,68.1838,68.0557,68.1739,354417.0
2024-08-20 09:30:00,69.17,69.29,69.17,69.21,123653.0,68.1443,68.2626,68.1443,68.1838,123653.0
2024-08-20 10:00:00,69.21,69.26,69.14,69.24,75020.0,68.1838,68.233,68.1148,68.2133,75020.0
2024-08-20 10:30:00,69.23,69.33,69.22,69.3,45610.0,68.2035,68.302,68.1936,68.2724,45610.0
2024-08-20 11:00:00,69.3,69.31,69.16,69.18,33414.0,68.2724,68.2823,68.1345,68.1542,33414.0
2024-08-20 11:30:00,69.18,69.25,69.13,69.24,67379.0,68.1542,68.2232,68.1049,68.2133,67379.0
2024-08-20 12:00:00,69.24,69.25,69.14,69.19,55880.0,68.2133,68.2232,68.1148,68.1641,55880.0
2024-08-20 12:30:00,69.17,69.22,69.16,69.2,14544.0,68.1443,68.1936,68.1345,68.1739,14544.0
2024-08-20 13:00:00,69.16,69.19,69.14,69.15,16183.0,68.1345,68.1641,68.1148,68.1246,16183.0
2024-08-20 13:30:00,69.16,69.16,69.1,69.11,9816.0,68.1345,68.1345,68.0754,68.0852,9816.0
2024-08-20 14:00:00,69.12,69.24,69.11,69.21,17981.0,68.0951,68.2133,68.0852,68.1838,17981.0
2024-08-20 14:30:00,69.23,69.23,69.15,69.16,14558.0,68.2035,68.2035,68.1246,68.1345,14558.0
2024-08-20 15:00:00,69.16,69.19,69.14,69.17,52918.0,68.1345,68.1641,68.1148,68.1443,52918.0
2024-08-20 15:30:00,69.16,69.21,69.09,69.21,242809.0,68.1345,68.1838,68.0655,68.1838,242809.0
2024-08-21 09:30:00,69.38,69.47,69.36,69.45,166354.0,68.3512,68.4399,68.3315,68.4202,166354.0
2024-08-21 10:00:00,69.44,69.44,69.26,69.39,56627.0,68.4103,68.4103,68.233,68.3611,56627.0
2024-08-21 10:30:00,69.39,69.51,69.31,69.37,60223.0,68.3611,68.4793,68.2823,68.3414,60223.0
2024-08-21 11:00:00,69.37,69.48,69.32,69.46,13902.0,68.3414,68.4498,68.2921,68.43,13902.0
2024-08-21 11:30:00,69.45,69.52,69.37,69.39,35923.0,68.4202,68.4892,68.3414,68.3611,35923.0
2024-08-21 12:00:00,69.37,69.46,69.35,69.44,14850.0,68.3414,68.43,68.3217,68.4103,14850.0
2024-08-21 12:30:00,69.46,69.55,69.46,69.55,13613.0,68.43,68.5187,68.43,68.5187,13613.0
2024-08-21 13:00:00,69.56,69.56,69.51,69.53,16429.0,68.5286,68.5286,68.4793,68.499,16429.0
2024-08-21 13:30:00,69.53,69.54,69.48,69.51,16515.0,68.499,68.5089,68.4498,68.4793,16515.0
2024-08-21 14:00:00,69.51,69.55,69.48,69.54,24171.0,68.4793,68.5187,68.4498,68.5089,24171.0
2024-08-21 14:30:00,69.55,69.58,69.5,69.55,262641.0,68.5187,68.5483,68.4695,68.5187,262641.0
2024-08-21 15:00:00,69.55,69.56,69.45,69.5,521477.0,68.5187,68.5286,68.4202,68.4695,521477.0
2024-08-21 15:30:00,69.49,69.59,69.43,69.57,249947.0,68.4596,68.5581,68.4005,68.5384,249947.0
2024-08-22 09:30:00,69.67,69.76,69.57,69.62,242115.0,68.6369,68.7256,68.5384,68.5877,242115.0
2024-08-22 10:00:00,69.61,69.63,69.53,69.58,69158.0,68.5778,68.5975,68.499,68.5483,69158.0
2024-08-22 10:30:00,69.59,69.7,69.57,69.65,35205.0,68.5581,68.6665,68.5384,68.6172,35205.0
2024-08-22 11:00:00,69.65,69.67,69.48,69.55,39861.0,68.6172,68.6369,68.4498,68.5187,39861.0
2024-08-22 11:30:00,69.56,69.7,69.56,69.6,85223.0,68.5286,68.6665,68.5286,68.568,85223.0
2024-08-22 12:00:00,69.59,69.71,69.59,69.68,38241.0,68.5581,68.6763,68.5581,68.6468,38241.0
2024-08-22 12:30:00,69.67,69.72,69.52,69.54,76134.0,68.6369,68.6862,68.4892,68.5089,76134.0
2024-08-22 13:00:00,69.53,69.6,69.49,69.49,31154.0,68.499,68.568,68.4596,68.4596,31154.0
2024-08-22 13:30:00,69.48,69.53,69.4,69.42,65258.0,68.4498,68.499,68.3709,68.3906,65258.0
2024-08-22 14:00:00,69.41,69.61,69.4,69.58,33913.0,68.3808,68.5778,68.3709,68.5483,33913.0
2024-08-22 14:30:00,69.59,69.61,69.53,69.54,32049.0,68.5581,68.5778,68.499,68.5089,32049.0
2024-08-22 15:00:00,69.54,69.64,69.54,69.6,94145.0,68.5089,68.6074,68.5089,68.568,94145.0
2024-08-22 15:30:00,69.61,69.67,69.53,69.67,199894.0,68.5778,68.6369,68.499,68.6369,199894.0
2024-08-23 09:30:00,69.91,69.94,69.72,69.79,141377.0,68.8734,68.9029,68.6862,68.7552,141377.0
2024-08-23 10:00:00,69.8,69.96,69.8,69.9,291663.0,68.765,68.9226,68.765,68.8635,291663.0
2024-08-23 10:30:00,69.89,69.93,69.76,69.91,448218.0,68.8537,68.8931,68.7256,68.8734,448218.0
2024-08-23 11:00:00,69.89,70.01,69.85,69.95,76137.0,68.8537,68.9719,68.8143,68.9128,76137.0
2024-08-23 11:30:00,69.94,69.99,69.79,69.79,63625.0,68.9029,68.9522,68.7552,68.7552,63625.0
2024-08-23 12:00:00,69.77,69.77,69.63,69.66,99581.0,68.7355,68.7355,68.5975,68.6271,99581.0
2024-08-23 12:30:00,69.66,69.75,69.58,69.72,114416.0,68.6271,68.7157,68.5483,68.6862,114416.0
2024-08-23 13:00:00,69.72,69.77,69.7,69.77,25992.0,68.6862,68.7355,68.6665,68.7355,25992.0
2024-08-23 13:30:00,69.75,69.79,69.74,69.77,26913.0,68.7157,68.7552,68.7059,68.7355,26913.0
2024-08-23 14:00:00,69.76,69.82,69.75,69.79,28920.0,68.7256,68.7847,68.7157,68.7552,28920.0
2024-08-23 14:30:00,69.79,69.82,69.78,69.81,28060.0,68.7552,68.7847,68.7453,68.7749,28060.0
2024-08-23 15:00:00,69.81,69.94,69.8,69.94,35724.0,68.7749,68.9029,68.765,68.9029,35724.0
2024-08-23 15:30:00,69.94,69.98,69.85,69.92,414838.0,68.9029,68.9423,68.8143,68.8832,414838.0
2024-08-26 09:30:00,70.02,70.28,70.02,70.28,252847.0,68.9817,69.2379,68.9817,69.2379,252847.0
2024-08-26 10:00:00,70.28,70.46,70.27,70.45,219555.0,69.2379,69.4152,69.228,69.4054,219555.0
2024-08-26 10:30:00,70.45,70.54,70.3,70.31,195658.0,69.4054,69.494,69.2576,69.2674,195658.0
2024-08-26 11:00:00,70.29,70.3,70.19,70.2,45966.0,69.2477,69.2576,69.1492,69.1591,45966.0
2024-08-26 11:30:00,70.2,70.2,70.15,70.19,55135.0,69.1591,69.1591,69.1098,69.1492,55135.0
2024-08-26 12:00:00,70.18,70.24,70.16,70.24,24401.0,69.1394,69.1985,69.1197,69.1985,24401.0
2024-08-26 12:30:00,70.24,70.3,70.21,70.29,42925.0,69.1985,69.2576,69.1689,69.2477,42925.0
2024-08-26 13:00:00,70.3,70.32,70.26,70.27,18502.0,69.2576,69.2773,69.2182,69.228,18502.0
2024-08-26 13:30:00,70.26,70.27,70.11,70.13,30519.0,69.2182,69.228,69.0704,69.0901,30519.0
2024-08-26 14:00:00,70.13,70.16,70.09,70.14,25523.0,69.0901,69.1197,69.0507,69.1,25523.0
2024-08-26 14:30:00,70.14,70.17,70.12,70.15,57820.0,69.1,69.1295,69.0803,69.1098,57820.0
2024-08-26 15:00:00,70.14,70.17,70.1,70.16,65839.0,69.1,69.1295,69.0606,69.1197,65839.0
2024-08-26 15:30:00,70.15,70.18,70.08,70.17,333250.0,69.1098,69.1394,69.0409,69.1295,333250.0
2024-08-27 09:30:00,70.18,70.38,70.13,70.23,212891.0,69.1394,69.3364,69.0901,69.1886,212891.0
2024-08-27 10:00:00,70.25,70.29,70.15,70.26,65635.0,69.2083,69.2477,69.1098,69.2182,65635.0
2024-08-27 10:30:00,70.24,70.27,70.23,70.25,147709.0,69.1985,69.228,69.1886,69.2083,147709.0
2024-08-27 11:00:00,70.25,70.3,70.17,70.19,39057.0,69.2083,69.2576,69.1295,69.1492,39057.0
2024-08-27 11:30:00,70.19,70.23,70.12,70.22,68527.0,69.1492,69.1886,69.0803,69.1788,68527.0
2024-08-27 12:00:00,70.23,70.25,70.18,70.18,29826.0,69.1886,69.2083,69.1394,69.1394,29826.0
2024-08-27 12:30:00,70.18,70.22,70.14,70.22,40219.0,69.1394,69.1788,69.1,69.1788,40219.0
2024-08-27 13:00:00,70.2,70.27,70.19,70.27,16274.0,69.1591,69.228,69.1492,69.228,16274.0
2024-08-27 13:30:00,70.28,70.29,70.23,70.25,21150.0,69.2379,69.2477,69.1886,69.2083,21150.0
2024-08-27 14:00:00,70.25,70.29,70.22,70.27,224860.0,69.2083,69.2477,69.1788,69.228,224860.0
2024-08-27 14:30:00,70.27,70.29,70.25,70.25,43108.0,69.228,69.2477,69.2083,69.2083,43108.0
2024-08-27 15:00:00,70.25,70.27,70.23,70.25,33224.0,69.2083,69.228,69.1886,69.2083,33224.0
2024-08-27 15:30:00,70.25,70.31,70.21,70.28,477297.0,69.2083,69.2674,69.1689,69.2379,477297.0
2024-08-28 09:30:00,70.34,70.62,70.29,70.54,165536.0,69.297,69.5728,69.2477,69.494,165536.0
2024-08-28 10:00:00,70.53,70.59,70.47,70.49,59350.0,69.4842,69.5433,69.4251,69.4448,59350.0
2024-08-28 10:30:00,70.49,70.66,70.48,70.66,70883.0,69.4448,69.6123,69.4349,69.6123,70883.0
2024-08-28 11:00:00,70.65,70.74,70.59,70.61,89701.0,69.6024,69.6911,69.5433,69.563,89701.0
2024-08-28 11:30:00,70.6,70.6,70.4,70.42,117819.0,69.5531,69.5531,69.3561,69.3758,117819.0
2024-08-28 12:00:00,70.42,70.44,70.32,70.34,53184.0,69.3758,69.3955,69.2773,69.297,53184.0
2024-08-28 12:30:00,70.34,70.4,70.33,70.4,28798.0,69.297,69.3561,69.2871,69.3561,28798.0
2024-08-28 13:00:00,70.4,70.44,70.31,70.33,18633.0,69.3561,69.3955,69.2674,69.2871,18633.0
2024-08-28 13:30:00,70.34,70.38,70.18,70.18,37728.0,69.297,69.3364,69.1394,69.1394,37728.0
2024-08-28 14:00:00,70.18,70.24,70.12,70.14,95103.0,69.1394,69.1985,69.0803,69.1,95103.0
2024-08-28 14:30:00,70.14,70.32,70.13,70.32,85444.0,69.1,69.2773,69.0901,69.2773,85444.0
2024-08-28 15:00:00,70.32,70.38,70.21,70.34,61871.0,69.2773,69.3364,69.1689,69.297,61871.0
2024-08-28 15:30:00,70.34,70.46,70.28,70.37,676415.0,69.297,69.4152,69.2379,69.3266,676415.0
2024-08-29 09:30:00,70.58,70.62,70.1,70.19,432970.0,69.5334,69.5728,69.0606,69.1492,432970.0
2024-08-29 10:00:00,70.19,70.62,70.18,70.61,133777.0,69.1492,69.5728,69.1394,69.563,133777.0
2024-08-29 10:30:00,70.62,70.65,70.51,70.53,70991.0,69.5728,69.6024,69.4645,69.4842,70991.0
2024-08-29 11:00:00,70.53,70.61,70.52,70.57,32609.0,69.4842,69.563,69.4743,69.5236,32609.0
2024-08-29 11:30:00,70.58,70.63,70.55,70.63,24035.0,69.5334,69.5827,69.5039,69.5827,24035.0
2024-08-29 12:00:00,70.63,70.72,70.62,70.71,48941.0,69.5827,69.6714,69.5728,69.6615,48941.0
2024-08-29 12:30:00,70.71,70.75,70.7,70.73,48456.0,69.6615,69.7009,69.6517,69.6812,48456.0
2024-08-29 13:00:00,70.72,70.74,70.65,70.68,28426.0,69.6714,69.6911,69.6024,69.632,28426.0
2024-08-29 13:30:00,70.67,70.75,70.66,70.75,43181.0,69.6221,69.7009,69.6123,69.7009,43181.0
2024-08-29 14:00:00,70.74,70.78,70.69,70.71,41066.0,69.6911,69.7305,69.6418,69.6615,41066.0
2024-08-29 14:30:00,70.7,70.7,70.48,70.58,178765.0,69.6517,69.6517,69.4349,69.5334,178765.0
2024-08-29 15:00:00,70.56,70.69,70.5,70.68,148706.0,69.5137,69.6418,69.4546,69.632,148706.0
2024-08-29 15:30:00,70.69,70.71,70.46,70.59,565738.0,69.6418,69.6615,69.4152,69.5433,565738.0
2024-08-30 09:30:00,70.62,70.87,70.62,70.76,226780.0,69.5728,69.8191,69.5728,69.7108,226780.0
2024-08-30 10:00:00,70.77,70.89,70.73,70.86,107770.0,69.7206,69.8388,69.6812,69.8093,107770.0
2024-08-30 10:30:00,70.85,70.86,70.78,70.81,68258.0,69.7994,69.8093,69.7305,69.76,68258.0
2024-08-30 11:00:00,70.81,70.82,70.62,70.63,67564.0,69.76,69.7699,69.5728,69.5827,67564.0
2024-08-30 11:30:00,70.64,70.64,70.51,70.61,45640.0,69.5926,69.5926,69.4645,69.563,45640.0
2024-08-30 12:00:00,70.6,70.66,70.47,70.47,106049.0,69.5531,69.6123,69.4251,69.4251,106049.0
2024-08-30 12:30:00,70.48,70.61,70.41,70.61,48955.0,69.4349,69.563,69.366,69.563,48955.0
2024-08-30 13:00:00,70.61,70.66,70.57,70.59,88131.0,69.563,69.6123,69.5236,69.5433,88131.0
2024-08-30 13:30:00,70.59,70.65,70.58,70.63,18737.0,69.5433,69.6024,69.5334,69.5827,18737.0
2024-08-30 14:00:00,70.62,70.76,70.6,70.71,32737.0,69.5728,69.7108,69.5531,69.6615,32737.0
2024-08-30 14:30:00,70.72,70.82,70.71,70.8,63241.0,69.6714,69.7699,69.6615,69.7502,63241.0
2024-08-30 15:00:00,70.8,70.97,70.8,70.93,370506.0,69.7502,69.9177,69.7502,69.8782,370506.0
2024-08-30 15:30:00,70.94,71.19,70.92,71.1,1354711.0,69.8881,70.1344,69.8684,70.0457,1354711.0
2024-09-03 09:30:00,70.94,71.25,70.93,71.18,358104.0,69.8881,70.1935,69.8782,70.1245,358104.0
2024-09-03 10:00:00,71.17,71.19,70.95,71.09,252440.0,70.1147,70.1344,69.898,70.0359,252440.0
2024-09-03 10:30:00,71.11,71.3,71.08,71.3,305550.0,70.0556,70.2428,70.026,70.2428,305550.0
2024-09-03 11:00:00,71.3,71.42,71.24,71.4,510687.0,70.2428,70.361,70.1837,70.3413,510687.0
2024-09-03 11:30:00,71.39,71.43,71.36,71.41,94481.0,70.3314,70.3708,70.3019,70.3511,94481.0
2024-09-03 12:00:00,71.4,71.46,71.36,71.4,137467.0,70.3413,70.4004,70.3019,70.3413,137467.0
2024-09-03 12:30:00,71.4,71.41,71.26,71.29,41894.0,70.3413,70.3511,70.2034,70.2329,41894.0
2024-09-03 13:00:00,71.29,71.4,71.27,71.38,45926.0,70.2329,70.3413,70.2132,70.3216,45926.0
2024-09-03 13:30:00,71.37,71.37,71.28,71.32,119286.0,70.3117,70.3117,70.2231,70.2625,119286.0
2024-09-03 14:00:00,71.31,71.34,71.23,71.31,139272.0,70.2526,70.2822,70.1738,70.2526,139272.0
2024-09-03 14:30:00,71.3,71.32,71.15,71.16,195757.0,70.2428,70.2625,70.095,70.1048,195757.0
2024-09-03 15:00:00,71.15,71.21,71.1,71.18,129525.0,70.095,70.1541,70.0457,70.1245,129525.0
2024-09-03 15:30:00,71.19,71.22,70.88,71.16,899338.0,70.1344,70.1639,69.829,70.1048,899338.0
2024-09-04 09:30:00,71.28,71.64,71.24,71.59,808316.0,70.2231,70.5777,70.1837,70.5285,808316.0
2024-09-04 10:00:00,71.59,71.65,71.38,71.46,331711.0,70.5285,70.5876,70.3216,70.4004,331711.0
2024-09-04 10:30:00,71.47,71.47,71.33,71.38,304908.0,70.4102,70.4102,70.2723,70.3216,304908.0
2024-09-04 11:00:00,71.39,71.41,71.29,71.32,97699.0,70.3314,70.3511,70.2329,70.2625,97699.0
2024-09-04 11:30:00,71.33,71.33,71.24,71.26,96427.0,70.2723,70.2723,70.1837,70.2034,96427.0
2024-09-04 12:00:00,71.25,71.27,71.11,71.13,98077.0,70.1935,70.2132,70.0556,70.0753,98077.0
2024-09-04 12:30:00,71.14,71.2,71.09,71.15,84703.0,70.0851,70.1442,70.0359,70.095,84703.0
2024-09-04 13:00:00,71.15,71.16,70.98,71.01,107837.0,70.095,70.1048,69.9275,69.9571,107837.0
2024-09-04 13:30:00,71.0,71.02,70.93,71.0,220605.0,69.9472,69.9669,69.8782,69.9472,220605.0
2024-09-04 14:00:00,70.99,71.13,70.97,71.1,100830.0,69.9374,70.0753,69.9177,70.0457,100830.0
2024-09-04 14:30:00,71.1,71.2,71.09,71.14,87247.0,70.0457,70.1442,70.0359,70.0851,87247.0
2024-09-04 15:00:00,71.14,71.21,71.08,71.2,209556.0,70.0851,70.1541,70.026,70.1442,209556.0
2024-09-04 15:30:00,71.19,71.34,71.12,71.29,603199.0,70.1344,70.2822,70.0654,70.2329,603199.0
2024-09-05 09:30:00,71.46,71.48,70.88,70.93,518904.0,70.4004,70.4201,69.829,69.8782,518904.0
2024-09-05 10:00:00,70.92,71.0,70.87,70.92,302729.0,69.8684,69.9472,69.8191,69.8684,302729.0
2024-09-05 10:30:00,70.94,70.98,70.74,70.75,144388.0,69.8881,69.9275,69.6911,69.7009,144388.0
2024-09-05 11:00:00,70.75,70.76,70.54,70.56,135654.0,69.7009,69.7108,69.494,69.5137,135654.0
2024-09-05 11:30:00,70.56,70.6,70.51,70.56,128855.0,69.5137,69.5531,69.4645,69.5137,128855.0
2024-09-05 12:00:00,70.54,70.56,70.42,70.53,117328.0,69.494,69.5137,69.3758,69.4842,117328.0
2024-09-05 12:30:00,70.53,70.69,70.51,70.65,68157.0,69.4842,69.6418,69.4645,69.6024,68157.0
2024-09-05 13:00:00,70.66,70.67,70.58,70.62,54897.0,69.6123,69.6221,69.5334,69.5728,54897.0
2024-09-05 13:30:00,70.62,70.83,70.6,70.81,116413.0,69.5728,69.7797,69.5531,69.76,116413.0
2024-09-05 14:00:00,70.83,70.87,70.79,70.8,95150.0,69.7797,69.8191,69.7403,69.7502,95150.0
2024-09-05 14:30:00,70.78,70.88,70.77,70.82,132494.0,69.7305,69.829,69.7206,69.7699,132494.0
2024-09-05 15:00:00,70.81,70.82,70.62,70.72,132140.0,69.76,69.7699,69.5728,69.6714,132140.0
2024-09-05 15:30:00,70.71,70.84,70.67,70.77,750336.0,69.6615,69.7896,69.6221,69.7206,750336.0
2024-09-06 09:30:00,70.74,71.08,70.74,70.93,337386.0,69.6911,70.026,69.6911,69.8782,337386.0
2024-09-06 10:00:00,70.94,70.98,70.56,70.6,160571.0,69.8881,69.9275,69.5137,69.5531,160571.0
2024-09-06 10:30:00,70.61,70.63,70.39,70.41,145491.0,69.563,69.5827,69.3463,69.366,145491.0
2024-09-06 11:00:00,70.41,70.75,70.33,70.41,201016.0,69.366,69.7009,69.2871,69.366,201016.0
2024-09-06 11:30:00,70.41,70.5,70.33,70.35,60688.0,69.366,69.4546,69.2871,69.3069,60688.0
2024-09-06 12:00:00,70.34,70.39,70.26,70.28,408754.0,69.297,69.3463,69.2182,69.2379,408754.0
2024-09-06 12:30:00,70.28,70.37,70.26,70.3,50167.0,69.2379,69.3266,69.2182,69.2576,50167.0
2024-09-06 13:00:00,70.31,70.36,70.26,70.31,78830.0,69.2674,69.3167,69.2182,69.2674,78830.0
2024-09-06 13:30:00,70.28,70.37,70.25,70.34,50841.0,69.2379,69.3266,69.2083,69.297,50841.0
2024-09-06 14:00:00,70.35,70.35,70.22,70.28,38614.0,69.3069,69.3069,69.1788,69.2379,38614.0
2024-09-06 14:30:00,70.27,70.3,70.2,70.28,61280.0,69.228,69.2576,69.1591,69.2379,61280.0
2024-09-06 15:00:00,70.28,70.33,70.25,70.28,120152.0,69.2379,69.2871,69.2083,69.2379,120152.0
2024-09-06 15:30:00,70.27,70.29,70.11,70.19,1557285.0,69.228,69.2477,69.0704,69.1492,1557285.0
2024-09-09 09:30:00,70.42,70.62,70.38,70.54,412979.0,69.3758,69.5728,69.3364,69.494,412979.0
2024-09-09 10:00:00,70.54,70.71,70.54,70.63,102801.0,69.494,69.6615,69.494,69.5827,102801.0
2024-09-09 10:30:00,70.65,70.84,70.64,70.81,105036.0,69.6024,69.7896,69.5926,69.76,105036.0
2024-09-09 11:00:00,70.81,70.82,70.64,70.78,87296.0,69.76,69.7699,69.5926,69.7305,87296.0
2024-09-09 11:30:00,70.81,71.01,70.8,70.91,58527.0,69.76,69.9571,69.7502,69.8585,58527.0
2024-09-09 12:00:00,70.91,70.99,70.9,70.99,29310.0,69.8585,69.9374,69.8487,69.9374,29310.0
2024-09-09 12:30:00,71.0,71.12,70.98,71.09,33443.0,69.9472,70.0654,69.9275,70.0359,33443.0
2024-09-09 13:00:00,71.09,71.1,71.0,71.03,24574.0,70.0359,70.0457,69.9472,69.9768,24574.0
2024-09-09 13:30:00,71.02,71.06,70.96,70.96,44705.0,69.9669,70.0063,69.9078,69.9078,44705.0
2024-09-09 14:00:00,70.97,71.03,70.93,70.99,278128.0,69.9177,69.9768,69.8782,69.9374,278128.0
2024-09-09 14:30:00,70.98,71.02,70.91,70.96,311203.0,69.9275,69.9669,69.8585,69.9078,311203.0
2024-09-09 15:00:00,70.95,70.99,70.88,70.94,69958.0,69.898,69.9374,69.829,69.8881,69958.0
2024-09-09 15:30:00,70.94,71.0,70.81,70.93,436799.0,69.8881,69.9472,69.76,69.8782,436799.0
2024-09-10 09:30:00,70.98,71.14,70.85,71.03,360595.0,69.9275,70.0851,69.7994,69.9768,360595.0
2024-09-10 10:00:00,71.03,71.03,70.74,70.8,154973.0,69.9768,69.9768,69.6911,69.7502,154973.0
2024-09-10 10:30:00,70.79,70.92,70.76,70.88,105757.0,69.7403,69.8684,69.7108,69.829,105757.0
2024-09-10 11:00:00,70.88,71.03,70.86,70.98,67359.0,69.829,69.9768,69.8093,69.9275,67359.0
2024-09-10 11:30:00,70.96,70.97,70.75,70.75,55305.0,69.9078,69.9177,69.7009,69.7009,55305.0
2024-09-10 12:00:00,70.73,70.75,70.64,70.74,114898.0,69.6812,69.7009,69.5926,69.6911,114898.0
2024-09-10 12:30:00,70.73,70.79,70.68,70.75,36431.0,69.6812,69.7403,69.632,69.7009,36431.0
2024-09-10 13:00:00,70.75,70.82,70.73,70.79,372647.0,69.7009,69.7699,69.6812,69.7403,372647.0
2024-09-10 13:30:00,70.78,70.83,70.73,70.76,338330.0,69.7305,69.7797,69.6812,69.7108,338330.0
2024-09-10 14:00:00,70.76,70.78,70.68,70.75,87012.0,69.7108,69.7305,69.632,69.7009,87012.0
2024-09-10 14:30:00,70.75,70.85,70.75,70.85,119445.0,69.7009,69.7994,69.7009,69.7994,119445.0
2024-09-10 15:00:00,70.84,70.9,70.82,70.87,78204.0,69.7896,69.8487,69.7699,69.8191,78204.0
2024-09-10 15:30:00,70.85,70.94,70.81,70.89,244716.0,69.7994,69.8881,69.76,69.8388,244716.0
2024-09-11 09:30:00,70.74,70.74,69.92,69.92,617095.0,69.6911,69.6911,68.8832,68.8832,617095.0
2024-09-11 10:00:00,69.91,69.91,69.45,69.47,284767.0,68.8734,68.8734,68.4202,68.4399,284767.0
2024-09-11 10:30:00,69.48,69.68,69.43,69.67,366755.0,68.4498,68.6468,68.4005,68.6369,366755.0
2024-09-11 11:00:00,69.67,69.81,69.64,69.78,181685.0,68.6369,68.7749,68.6074,68.7453,181685.0
2024-09-11 11:30:00,69.79,69.97,69.72,69.83,193406.0,68.7552,68.9325,68.6862,68.7946,193406.0
2024-09-11 12:00:00,69.81,69.99,69.8,69.93,64262.0,68.7749,68.9522,68.765,68.8931,64262.0
2024-09-11 12:30:00,69.94,70.1,69.88,70.08,174407.0,68.9029,69.0606,68.8438,69.0409,174407.0
2024-09-11 13:00:00,70.08,70.22,70.07,70.13,40826.0,69.0409,69.1788,69.031,69.0901,40826.0
2024-09-11 13:30:00,70.13,70.25,70.13,70.16,33563.0,69.0901,69.2083,69.0901,69.1197,33563.0
2024-09-11 14:00:00,70.16,70.2,70.14,70.14,39973.0,69.1197,69.1591,69.1,69.1,39973.0
2024-09-11 14:30:00,70.13,70.36,70.13,70.31,70756.0,69.0901,69.3167,69.0901,69.2674,70756.0
2024-09-11 15:00:00,70.31,70.44,70.3,70.43,32720.0,69.2674,69.3955,69.2576,69.3857,32720.0
2024-09-11 15:30:00,70.44,70.54,70.26,70.46,704339.0,69.3955,69.494,69.2182,69.4152,704339.0
2024-09-12 09:30:00,70.5,70.72,70.21,70.21,383931.0,69.4546,69.6714,69.1689,69.1689,383931.0
2024-09-12 10:00:00,70.2,70.4,70.14,70.32,55476.0,69.1591,69.3561,69.1,69.2773,55476.0
2024-09-12 10:30:00,70.35,70.43,70.23,70.24,126667.0,69.3069,69.3857,69.1886,69.1985,126667.0
2024-09-12 11:00:00,70.23,70.39,70.23,70.3,40712.0,69.1886,69.3463,69.1886,69.2576,40712.0
2024-09-12 11:30:00,70.3,70.37,70.27,70.3,47062.0,69.2576,69.3266,69.228,69.2576,47062.0
2024-09-12 12:00:00,70.31,70.37,70.27,70.31,34867.0,69.2674,69.3266,69.228,69.2674,34867.0
2024-09-12 12:30:00,70.31,70.49,70.3,70.47,26929.0,69.2674,69.4448,69.2576,69.4251,26929.0
2024-09-12 13:00:00,70.48,70.58,70.47,70.56,22092.0,69.4349,69.5334,69.4251,69.5137,22092.0
2024-09-12 13:30:00,70.56,70.68,70.54,70.64,114359.0,69.5137,69.632,69.494,69.5926,114359.0
2024-09-12 14:00:00,70.63,70.7,70.61,70.67,30013.0,69.5827,69.6517,69.563,69.6221,30013.0
2024-09-12 14:30:00,70.68,70.7,70.51,70.63,42975.0,69.632,69.6517,69.4645,69.5827,42975.0
2024-09-12 15:00:00,70.62,70.76,70.59,70.73,39981.0,69.5728,69.7108,69.5433,69.6812,39981.0
2024-09-12 15:30:00,70.73,70.84,70.72,70.81,322475.0,69.6812,69.7896,69.6714,69.76,322475.0
2024-09-13 09:30:00,70.92,71.12,70.82,71.09,238482.0,69.8684,70.0654,69.7699,70.0359,238482.0
2024-09-13 10:00:00,71.1,71.19,70.98,71.14,166667.0,70.0457,70.1344,69.9275,70.0851,166667.0
2024-09-13 10:30:00,71.14,71.24,71.09,71.12,49462.0,70.0851,70.1837,70.0359,70.0654,49462.0
2024-09-13 11:00:00,71.14,71.16,71.05,71.12,26820.0,70.0851,70.1048,69.9965,70.0654,26820.0
2024-09-13 11:30:00,71.12,71.33,71.12,71.29,33782.0,70.0654,70.2723,70.0654,70.2329,33782.0
2024-09-13 12:00:00,71.28,71.29,71.16,71.17,38258.0,70.2231,70.2329,70.1048,70.1147,38258.0
2024-09-13 12:30:00,71.15,71.21,71.12,71.17,35451.0,70.095,70.1541,70.0654,70.1147,35451.0
2024-09-13 13:00:00,71.17,71.24,71.16,71.24,29082.0,70.1147,70.1837,70.1048,70.1837,29082.0
2024-09-13 13:30:00,71.24,71.3,71.21,71.21,18111.0,70.1837,70.2428,70.1541,70.1541,18111.0
2024-09-13 14:00:00,71.22,71.25,71.11,71.13,41944.0,70.1639,70.1935,70.0556,70.0753,41944.0
2024-09-13 14:30:00,71.12,71.17,71.1,71.14,21212.0,70.0654,70.1147,70.0457,70.0851,21212.0
2024-09-13 15:00:00,71.13,71.16,71.09,71.13,30229.0,70.0753,70.1048,70.0359,70.0753,30229.0
2024-09-13 15:30:00,71.14,71.25,71.1,71.22,273875.0,70.0851,70.1935,70.0457,70.1639,273875.0
2024-09-16 09:30:00,71.56,71.93,71.56,71.8,429516.0,70.4989,70.8634,70.4989,70.7353,429516.0
2024-09-16 10:00:00,71.8,71.81,71.59,71.63,99825.0,70.7353,70.7452,70.5285,70.5679,99825.0
2024-09-16 10:30:00,71.62,71.71,71.55,71.64,56775.0,70.558,70.6467,70.4891,70.5777,56775.0
2024-09-16 11:00:00,71.64,71.68,71.49,71.5,42099.0,70.5777,70.6171,70.4299,70.4398,42099.0
2024-09-16 11:30:00,71.5,71.67,71.5,71.65,29594.0,70.4398,70.6073,70.4398,70.5876,29594.0
2024-09-16 12:00:00,71.65,71.72,71.62,71.72,36438.0,70.5876,70.6565,70.558,70.6565,36438.0
2024-09-16 12:30:00,71.72,71.75,71.69,71.74,50737.0,70.6565,70.6861,70.627,70.6762,50737.0
2024-09-16 13:00:00,71.73,71.75,71.69,71.71,25083.0,70.6664,70.6861,70.627,70.6467,25083.0
2024-09-16 13:30:00,71.71,71.74,71.68,71.72,14690.0,70.6467,70.6762,70.6171,70.6565,14690.0
2024-09-16 14:00:00,71.71,71.73,71.69,71.73,46443.0,70.6467,70.6664,70.627,70.6664,46443.0
2024-09-16 14:30:00,71.73,71.77,71.69,71.76,35686.0,70.6664,70.7058,70.627,70.6959,35686.0
2024-09-16 15:00:00,71.77,71.77,71.67,71.7,36784.0,70.7058,70.7058,70.6073,70.6368,36784.0
2024-09-16 15:30:00,71.71,71.77,71.7,71.74,196348.0,70.6467,70.7058,70.6368,70.6762,196348.0
2024-09-17 09:30:00,71.69,71.84,71.59,71.59,153645.0,70.627,70.7748,70.5285,70.5285,153645.0
2024-09-17 10:00:00,71.61,71.92,71.61,71.83,47043.0,70.5482,70.8536,70.5482,70.7649,47043.0
2024-09-17 10:30:00,71.83,71.85,71.72,71.75,279084.0,70.7649,70.7846,70.6565,70.6861,279084.0
2024-09-17 11:00:00,71.75,71.85,71.75,71.81,113590.0,70.6861,70.7846,70.6861,70.7452,113590.0
2024-09-17 11:30:00,71.81,71.86,71.69,71.7,27134.0,70.7452,70.7945,70.627,70.6368,27134.0
2024-09-17 12:00:00,71.68,71.71,71.65,71.69,51377.0,70.6171,70.6467,70.5876,70.627,51377.0
2024-09-17 12:30:00,71.68,71.68,71.38,71.43,33459.0,70.6171,70.6171,70.3216,70.3708,33459.0
2024-09-17 13:00:00,71.42,71.52,71.41,71.49,35372.0,70.361,70.4595,70.3511,70.4299,35372.0
2024-09-17 13:30:00,71.49,71.55,71.4,71.52,35492.0,70.4299,70.4891,70.3413,70.4595,35492.0
2024-09-17 14:00:00,71.51,71.6,71.51,71.53,107681.0,70.4496,70.5383,70.4496,70.4694,107681.0
2024-09-17 14:30:00,71.52,71.56,71.43,71.48,284690.0,70.4595,70.4989,70.3708,70.4201,284690.0
2024-09-17 15:00:00,71.46,71.48,71.37,71.44,34364.0,70.4004,70.4201,70.3117,70.3807,34364.0
2024-09-17 15:30:00,71.4,71.5,71.37,71.5,205518.0,70.3413,70.4398,70.3117,70.4398,205518.0
2024-09-18 09:30:00,71.47,71.56,71.27,71.35,257722.0,70.4102,70.4989,70.2132,70.292,257722.0
2024-09-18 10:00:00,71.35,71.46,71.35,71.39,51817.0,70.292,70.4004,70.292,70.3314,51817.0
2024-09-18 10:30:00,71.38,71.38,71.26,71.28,38497.0,70.3216,70.3216,70.2034,70.2231,38497.0
2024-09-18 11:00:00,71.27,71.34,71.27,71.3,32523.0,70.2132,70.2822,70.2132,70.2428,32523.0
2024-09-18 11:30:00,71.29,71.34,71.25,71.31,30071.0,70.2329,70.2822,70.1935,70.2526,30071.0
2024-09-18 12:00:00,71.31,71.33,71.25,71.32,67747.0,70.2526,70.2723,70.1935,70.2625,67747.0
2024-09-18 12:30:00,71.32,71.37,71.3,71.34,26476.0,70.2625,70.3117,70.2428,70.2822,26476.0
2024-09-18 13:00:00,71.34,71.38,71.29,71.34,9687.0,70.2822,70.3216,70.2329,70.2822,9687.0
2024-09-18 13:30:00,71.34,71.37,71.2,71.25,78132.0,70.2822,70.3117,70.1442,70.1935,78132.0
2024-09-18 14:00:00,71.22,71.73,71.09,71.2,723816.0,70.1639,70.6664,70.0359,70.1442,723816.0
2024-09-18 14:30:00,71.19,71.26,70.91,71.05,352521.0,70.1344,70.2034,69.8585,69.9965,352521.0
2024-09-18 15:00:00,71.01,71.35,70.96,71.25,224750.0,69.9571,70.292,69.9078,70.1935,224750.0
2024-09-18 15:30:00,71.25,71.27,70.9,71.0,249242.0,70.1935,70.2132,69.8487,69.9472,249242.0
2024-09-19 09:30:00,71.35,71.48,71.01,71.24,238864.0,70.292,70.4201,69.9571,70.1837,238864.0
2024-09-19 10:00:00,71.24,71.3,71.0,71.15,111616.0,70.1837,70.2428,69.9472,70.095,111616.0
2024-09-19 10:30:00,71.16,71.21,71.03,71.09,458302.0,70.1048,70.1541,69.9768,70.0359,458302.0
2024-09-19 11:00:00,71.09,71.12,70.98,71.02,64606.0,70.0359,70.0654,69.9275,69.9669,64606.0
2024-09-19 11:30:00,71.01,71.03,70.95,70.99,32675.0,69.9571,69.9768,69.898,69.9374,32675.0
2024-09-19 12:00:00,71.01,71.15,71.01,71.14,28094.0,69.9571,70.095,69.9571,70.0851,28094.0
2024-09-19 12:30:00,71.14,71.19,71.09,71.11,24447.0,70.0851,70.1344,70.0359,70.0556,24447.0
2024-09-19 13:00:00,71.12,71.21,71.11,71.17,13009.0,70.0654,70.1541,70.0556,70.1147,13009.0
2024-09-19 13:30:00,71.19,71.3,71.19,71.24,9640.0,70.1344,70.2428,70.1344,70.1837,9640.0
2024-09-19 14:00:00,71.25,71.29,71.12,71.22,24463.0,70.1935,70.2329,70.0654,70.1639,24463.0
2024-09-19 14:30:00,71.23,71.29,71.2,71.26,21260.0,70.1738,70.2329,70.1442,70.2034,21260.0
2024-09-19 15:00:00,71.26,71.31,71.2,71.2,42219.0,70.2034,70.2526,70.1442,70.1442,42219.0
2024-09-19 15:30:00,71.2,71.22,71.12,71.2,338991.0,70.1442,70.1639,70.0654,70.1442,338991.0
2024-09-20 09:30:00,71.05,71.07,70.85,70.91,286830.0,69.9965,70.0162,69.7994,69.8585,286830.0
2024-09-20 10:00:00,70.91,71.07,70.83,70.97,150285.0,69.8585,70.0162,69.7797,69.9177,150285.0
2024-09-20 10:30:00,70.97,71.04,70.94,70.95,91564.0,69.9177,69.9866,69.8881,69.898,91564.0
2024-09-20 11:00:00,70.94,71.0,70.9,71.0,64957.0,69.8881,69.9472,69.8487,69.9472,64957.0
2024-09-20 11:30:00,70.98,71.02,70.93,70.94,84443.0,69.9275,69.9669,69.8782,69.8881,84443.0
2024-09-20 12:00:00,70.94,71.03,70.9,71.03,64517.0,69.8881,69.9768,69.8487,69.9768,64517.0
2024-09-20 12:30:00,71.03,71.1,71.01,71.08,42576.0,69.9768,70.0457,69.9571,70.026,42576.0
2024-09-20 13:00:00,71.08,71.18,71.07,71.17,46138.0,70.026,70.1245,70.0162,70.1147,46138.0
2024-09-20 13:30:00,71.19,71.23,71.15,71.2,558161.0,70.1344,70.1738,70.095,70.1442,558161.0
2024-09-20 14:00:00,71.18,71.18,70.99,71.0,83705.0,70.1245,70.1245,69.9374,69.9472,83705.0
2024-09-20 14:30:00,71.0,71.08,70.93,71.05,65378.0,69.9472,70.026,69.8782,69.9965,65378.0
2024-09-20 15:00:00,71.05,71.1,70.96,71.03,98504.0,69.9965,70.0457,69.9078,69.9768,98504.0
2024-09-20 15:30:00,71.03,71.19,70.99,71.18,432044.0,69.9768,70.1344,69.9374,70.1245,432044.0
2024-09-23 09:30:00,71.22,71.42,71.12,71.19,180475.0,70.2701,70.4675,70.1715,70.2405,180475.0
2024-09-23 10:00:00,71.21,71.43,71.2,71.4,106595.0,70.2603,70.4773,70.2504,70.4477,106595.0
2024-09-23 10:30:00,71.39,71.47,71.37,71.46,23708.0,70.4379,70.5168,70.4181,70.5069,23708.0
2024-09-23 11:00:00,71.46,71.56,71.4,71.55,29320.0,70.5069,70.6056,70.4477,70.5957,29320.0
2024-09-23 11:30:00,71.56,71.57,71.43,71.44,22909.0,70.6056,70.6155,70.4773,70.4872,22909.0
2024-09-23 12:00:00,71.42,71.53,71.42,71.51,17043.0,70.4675,70.576,70.4675,70.5563,17043.0
2024-09-23 12:30:00,71.52,71.52,71.38,71.4,27935.0,70.5661,70.5661,70.428,70.4477,27935.0
2024-09-23 13:00:00,71.39,71.44,71.36,71.44,14625.0,70.4379,70.4872,70.4083,70.4872,14625.0
2024-09-23 13:30:00,71.45,71.46,71.39,71.42,27212.0,70.4971,70.5069,70.4379,70.4675,27212.0
2024-09-23 14:00:00,71.42,71.43,71.36,71.41,35843.0,70.4675,70.4773,70.4083,70.4576,35843.0
2024-09-23 14:30:00,71.41,71.43,71.38,71.41,29995.0,70.4576,70.4773,70.428,70.4576,29995.0
2024-09-23 15:00:00,71.4,71.41,71.38,71.4,26028.0,70.4477,70.4576,70.428,70.4477,26028.0
2024-09-23 15:30:00,71.41,71.52,71.4,71.49,411423.0,70.4576,70.5661,70.4477,70.5365,411423.0
2024-09-24 09:30:00,71.35,71.41,71.13,71.35,293532.0,70.3984,70.4576,70.1813,70.3984,293532.0
2024-09-24 10:00:00,71.34,71.49,71.3,71.49,62909.0,70.3885,70.5365,70.3491,70.5365,62909.0
2024-09-24 10:30:00,71.5,71.57,71.44,71.52,43895.0,70.5464,70.6155,70.4872,70.5661,43895.0
2024-09-24 11:00:00,71.52,71.52,71.42,71.44,35693.0,70.5661,70.5661,70.4675,70.4872,35693.0
2024-09-24 11:30:00,71.44,71.45,71.25,71.3,47875.0,70.4872,70.4971,70.2997,70.3491,47875.0
2024-09-24 12:00:00,71.3,71.32,71.2,71.26,50735.0,70.3491,70.3688,70.2504,70.3096,50735.0
2024-09-24 12:30:00,71.27,71.35,71.26,71.31,36135.0,70.3195,70.3984,70.3096,70.3589,36135.0
2024-09-24 13:00:00,71.3,71.33,71.25,71.25,31907.0,70.3491,70.3787,70.2997,70.2997,31907.0
2024-09-24 13:30:00,71.26,71.26,71.21,71.22,20381.0,70.3096,70.3096,70.2603,70.2701,20381.0
2024-09-24 14:00:00,71.22,71.25,71.21,71.23,22488.0,70.2701,70.2997,70.2603,70.28,22488.0
2024-09-24 14:30:00,71.23,71.29,71.16,71.27,24736.0,70.28,70.3392,70.2109,70.3195,24736.0
2024-09-24 15:00:00,71.26,71.3,71.25,71.29,29398.0,70.3096,70.3491,70.2997,70.3392,29398.0
2024-09-24 15:30:00,71.29,71.32,71.2,71.29,374748.0,70.3392,70.3688,70.2504,70.3392,374748.0
2024-09-25 09:30:00,71.48,71.56,71.19,71.19,225055.0,70.5267,70.6056,70.2405,70.2405,225055.0
2024-09-25 10:00:00,71.18,71.21,71.07,71.16,22127.0,70.2307,70.2603,70.1221,70.2109,22127.0
2024-09-25 10:30:00,71.17,71.17,71.03,71.14,48223.0,70.2208,70.2208,70.0827,70.1912,48223.0
2024-09-25 11:00:00,71.15,71.22,71.11,71.21,66328.0,70.2011,70.2701,70.1616,70.2603,66328.0
2024-09-25 11:30:00,71.22,71.26,71.18,71.25,46314.0,70.2701,70.3096,70.2307,70.2997,46314.0
2024-09-25 12:00:00,71.24,71.27,71.17,71.22,14431.0,70.2899,70.3195,70.2208,70.2701,14431.0
2024-09-25 12:30:00,71.19,71.19,71.11,71.13,88290.0,70.2405,70.2405,70.1616,70.1813,88290.0
2024-09-25 13:00:00,71.14,71.17,71.09,71.09,50875.0,70.1912,70.2208,70.1419,70.1419,50875.0
2024-09-25 13:30:00,71.08,71.17,71.03,71.17,18166.0,70.132,70.2208,70.0827,70.2208,18166.0
2024-09-25 14:00:00,71.17,71.17,71.06,71.13,10647.0,70.2208,70.2208,70.1123,70.1813,10647.0
2024-09-25 14:30:00,71.13,71.16,71.11,71.13,41348.0,70.1813,70.2109,70.1616,70.1813,41348.0
2024-09-25 15:00:00,71.12,71.14,71.09,71.12,18612.0,70.1715,70.1912,70.1419,70.1715,18612.0
2024-09-25 15:30:00,71.11,71.12,71.04,71.1,333826.0,70.1616,70.1715,70.0925,70.1517,333826.0
2024-09-26 09:30:00,71.07,71.32,71.07,71.24,331744.0,70.1221,70.3688,70.1221,70.2899,331744.0
2024-09-26 10:00:00,71.28,71.32,71.13,71.27,60893.0,70.3293,70.3688,70.1813,70.3195,60893.0
2024-09-26 10:30:00,71.27,71.54,71.26,71.51,56170.0,70.3195,70.5859,70.3096,70.5563,56170.0
2024-09-26 11:00:00,71.5,71.56,71.32,71.33,75739.0,70.5464,70.6056,70.3688,70.3787,75739.0
2024-09-26 11:30:00,71.32,71.36,71.27,71.29,33942.0,70.3688,70.4083,70.3195,70.3392,33942.0
2024-09-26 12:00:00,71.28,71.31,71.24,71.26,39344.0,70.3293,70.3589,70.2899,70.3096,39344.0
2024-09-26 12:30:00,71.25,71.3,71.23,71.29,18334.0,70.2997,70.3491,70.28,70.3392,18334.0
2024-09-26 13:00:00,71.29,71.36,71.26,71.35,40425.0,70.3392,70.4083,70.3096,70.3984,40425.0
2024-09-26 13:30:00,71.35,71.38,71.29,71.31,36734.0,70.3984,70.428,70.3392,70.3589,36734.0
2024-09-26 14:00:00,71.31,71.35,71.26,71.27,51596.0,70.3589,70.3984,70.3096,70.3195,51596.0
2024-09-26 14:30:00,71.26,71.29,71.24,71.28,52584.0,70.3096,70.3392,70.2899,70.3293,52584.0
2024-09-26 15:00:00,71.28,71.3,71.15,71.19,39098.0,70.3293,70.3491,70.2011,70.2405,39098.0
2024-09-26 15:30:00,71.19,71.32,71.1,71.26,195488.0,70.2405,70.3688,70.1517,70.3096,195488.0
2024-09-27 09:30:00,71.45,71.58,71.39,71.52,159557.0,70.4971,70.6253,70.4379,70.5661,159557.0
2024-09-27 10:00:00,71.51,71.79,71.48,71.78,94661.0,70.5563,70.8325,70.5267,70.8227,94661.0
2024-09-27 10:30:00,71.78,71.85,71.7,71.78,609691.0,70.8227,70.8917,70.7437,70.8227,609691.0
2024-09-27 11:00:00,71.78,71.9,71.77,71.89,50613.0,70.8227,70.9411,70.8128,70.9312,50613.0
2024-09-27 11:30:00,71.88,71.89,71.73,71.73,53684.0,70.9213,70.9312,70.7733,70.7733,53684.0
2024-09-27 12:00:00,71.73,71.73,71.62,71.63,25578.0,70.7733,70.7733,70.6648,70.6747,25578.0
2024-09-27 12:30:00,71.62,71.64,71.57,71.6,34820.0,70.6648,70.6845,70.6155,70.6451,34820.0
2024-09-27 13:00:00,71.61,71.63,71.55,71.6,25209.0,70.6549,70.6747,70.5957,70.6451,25209.0
2024-09-27 13:30:00,71.61,71.65,71.57,71.61,23952.0,70.6549,70.6944,70.6155,70.6549,23952.0
2024-09-27 14:00:00,71.6,71.62,71.57,71.62,27607.0,70.6451,70.6648,70.6155,70.6648,27607.0
2024-09-27 14:30:00,71.62,71.66,71.52,71.66,36661.0,70.6648,70.7043,70.5661,70.7043,36661.0
2024-09-27 15:00:00,71.66,71.69,71.63,71.65,35544.0,70.7043,70.7339,70.6747,70.6944,35544.0
2024-09-27 15:30:00,71.64,71.68,71.53,71.54,183306.0,70.6845,70.724,70.576,70.5859,183306.0
2024-09-30 09:30:00,71.59,71.72,71.28,71.46,187310.0,70.6352,70.7635,70.3293,70.5069,187310.0
2024-09-30 10:00:00,71.45,71.58,71.43,71.5,79446.0,70.4971,70.6253,70.4773,70.5464,79446.0
2024-09-30 10:30:00,71.49,71.64,71.48,71.61,51314.0,70.5365,70.6845,70.5267,70.6549,51314.0
2024-09-30 11:00:00,71.61,71.64,71.45,71.45,32404.0,70.6549,70.6845,70.4971,70.4971,32404.0
2024-09-30 11:30:00,71.45,71.52,71.45,71.51,22250.0,70.4971,70.5661,70.4971,70.5563,22250.0
2024-09-30 12:00:00,71.51,71.54,71.48,71.5,31375.0,70.5563,70.5859,70.5267,70.5464,31375.0
2024-09-30 12:30:00,71.49,71.51,71.43,71.48,22892.0,70.5365,70.5563,70.4773,70.5267,22892.0
2024-09-30 13:00:00,71.48,71.53,71.45,71.49,36212.0,70.5267,70.576,70.4971,70.5365,36212.0
2024-09-30 13:30:00,71.49,71.54,71.45,71.49,92874.0,70.5365,70.5859,70.4971,70.5365,92874.0
2024-09-30 14:00:00,71.48,71.48,71.21,71.34,100717.0,70.5267,70.5267,70.2603,70.3885,100717.0
2024-09-30 14:30:00,71.34,71.47,71.3,71.41,89026.0,70.3885,70.5168,70.3491,70.4576,89026.0
2024-09-30 15:00:00,71.41,71.5,71.36,71.48,43561.0,70.4576,70.5464,70.4083,70.5267,43561.0
2024-09-30 15:30:00,71.48,71.79,71.47,71.73,187076.0,70.5267,70.8325,70.5168,70.7733,187076.0
2024-10-01 09:30:00,71.73,71.76,71.39,71.55,274397.0,70.7733,70.8029,70.4379,70.5957,274397.0
2024-10-01 10:00:00,71.56,71.7,71.44,71.69,126238.0,70.6056,70.7437,70.4872,70.7339,126238.0
2024-10-01 10:30:00,71.7,71.81,71.6,71.67,81700.0,70.7437,70.8523,70.6451,70.7141,81700.0
2024-10-01 11:00:00,71.66,71.8,71.57,71.8,80993.0,70.7043,70.8424,70.6155,70.8424,80993.0
2024-10-01 11:30:00,71.8,71.88,71.77,71.84,79731.0,70.8424,70.9213,70.8128,70.8819,79731.0
2024-10-01 12:00:00,71.83,71.85,71.71,71.75,24760.0,70.872,70.8917,70.7536,70.7931,24760.0
2024-10-01 12:30:00,71.76,71.8,71.62,71.74,56442.0,70.8029,70.8424,70.6648,70.7832,56442.0
2024-10-01 13:00:00,71.75,71.75,71.61,71.63,77454.0,70.7931,70.7931,70.6549,70.6747,77454.0
2024-10-01 13:30:00,71.62,71.78,71.62,71.76,228886.0,70.6648,70.8227,70.6648,70.8029,228886.0
2024-10-01 14:00:00,71.78,71.86,71.76,71.84,105536.0,70.8227,70.9016,70.8029,70.8819,105536.0
2024-10-01 14:30:00,71.84,71.9,71.83,71.88,84622.0,70.8819,70.9411,70.872,70.9213,84622.0
2024-10-01 15:00:00,71.88,71.89,71.78,71.88,213117.0,70.9213,70.9312,70.8227,70.9213,213117.0
2024-10-01 15:30:00,71.87,71.88,71.73,71.77,260696.0,70.9115,70.9213,70.7733,70.8128,260696.0
2024-10-02 09:30:00,71.58,71.75,71.27,71.61,254748.0,70.6253,70.7931,70.3195,70.6549,254748.0
2024-10-02 10:00:00,71.6,71.63,71.48,71.53,54375.0,70.6451,70.6747,70.5267,70.576,54375.0
2024-10-02 10:30:00,71.53,71.69,71.51,71.6,44742.0,70.576,70.7339,70.5563,70.6451,44742.0
2024-10-02 11:00:00,71.61,71.67,71.54,71.67,31845.0,70.6549,70.7141,70.5859,70.7141,31845.0
2024-10-02 11:30:00,71.68,71.73,71.63,71.65,31074.0,70.724,70.7733,70.6747,70.6944,31074.0
2024-10-02 12:00:00,71.64,71.65,71.55,71.61,11656.0,70.6845,70.6944,70.5957,70.6549,11656.0
2024-10-02 12:30:00,71.61,71.61,71.5,71.5,20158.0,70.6549,70.6549,70.5464,70.5464,20158.0
2024-10-02 13:00:00,71.49,71.53,71.44,71.5,23394.0,70.5365,70.576,70.4872,70.5464,23394.0
2024-10-02 13:30:00,71.5,71.61,71.47,71.58,28788.0,70.5464,70.6549,70.5168,70.6253,28788.0
2024-10-02 14:00:00,71.59,71.61,71.48,71.52,86051.0,70.6352,70.6549,70.5267,70.5661,86051.0
2024-10-02 14:30:00,71.51,71.59,71.5,71.57,25843.0,70.5563,70.6352,70.5464,70.6155,25843.0
2024-10-02 15:00:00,71.57,71.62,71.57,71.59,31745.0,70.6155,70.6648,70.6155,70.6352,31745.0
2024-10-02 15:30:00,71.59,71.67,71.54,71.66,134298.0,70.6352,70.7141,70.5859,70.7043,134298.0
2024-10-03 09:30:00,71.49,71.61,71.11,71.24,282826.0,70.5365,70.6549,70.1616,70.2899,282826.0
2024-10-03 10:00:00,71.24,71.47,71.22,71.35,255776.0,70.2899,70.5168,70.2701,70.3984,255776.0
2024-10-03 10:30:00,71.34,71.44,71.27,71.28,410504.0,70.3885,70.4872,70.3195,70.3293,410504.0
2024-10-03 11:00:00,71.27,71.32,71.2,71.25,51415.0,70.3195,70.3688,70.2504,70.2997,51415.0
2024-10-03 11:30:00,71.28,71.41,71.28,71.34,87540.0,70.3293,70.4576,70.3293,70.3885,87540.0
2024-10-03 12:00:00,71.34,71.42,71.34,71.38,37825.0,70.3885,70.4675,70.3885,70.428,37825.0
2024-10-03 12:30:00,71.37,71.37,71.14,71.19,117065.0,70.4181,70.4181,70.1912,70.2405,117065.0
2024-10-03 13:00:00,71.19,71.19,71.07,71.11,114456.0,70.2405,70.2405,70.1221,70.1616,114456.0
2024-10-03 13:30:00,71.12,71.19,71.09,71.16,28341.0,70.1715,70.2405,70.1419,70.2109,28341.0
2024-10-03 14:00:00,71.16,71.24,71.14,71.23,34675.0,70.2109,70.2899,70.1912,70.28,34675.0
2024-10-03 14:30:00,71.22,71.25,71.19,71.2,24007.0,70.2701,70.2997,70.2405,70.2504,24007.0
2024-10-03 15:00:00,71.19,71.2,71.12,71.19,140737.0,70.2405,70.2504,70.1715,70.2405,140737.0
2024-10-03 15:30:00,71.19,71.27,71.13,71.23,261511.0,70.2405,70.3195,70.1813,70.28,261511.0
2024-10-04 09:30:00,71.32,71.46,71.23,71.3,321703.0,70.3688,70.5069,70.28,70.3491,321703.0
2024-10-04 10:00:00,71.31,71.51,71.18,71.23,146408.0,70.3589,70.5563,70.2307,70.28,146408.0
2024-10-04 10:30:00,71.22,71.26,71.08,71.22,136128.0,70.2701,70.3096,70.132,70.2701,136128.0
2024-10-04 11:00:00,71.22,71.27,71.09,71.15,30052.0,70.2701,70.3195,70.1419,70.2011,30052.0
2024-10-04 11:30:00,71.14,71.3,71.13,71.28,38740.0,70.1912,70.3491,70.1813,70.3293,38740.0
2024-10-04 12:00:00,71.3,71.34,71.18,71.2,15072.0,70.3491,70.3885,70.2307,70.2504,15072.0
2024-10-04 12:30:00,71.19,71.4,71.16,71.37,22128.0,70.2405,70.4477,70.2109,70.4181,22128.0
2024-10-04 13:00:00,71.36,71.44,71.34,71.4,11293.0,70.4083,70.4872,70.3885,70.4477,11293.0
2024-10-04 13:30:00,71.41,71.42,71.26,71.3,19857.0,70.4576,70.4675,70.3096,70.3491,19857.0
2024-10-04 14:00:00,71.3,71.34,71.24,71.34,26301.0,70.3491,70.3885,70.2899,70.3885,26301.0
2024-10-04 14:30:00,71.33,71.43,71.32,71.41,45116.0,70.3787,70.4773,70.3688,70.4576,45116.0
2024-10-04 15:00:00,71.41,71.47,71.38,71.46,65831.0,70.4576,70.5168,70.428,70.5069,65831.0
2024-10-04 15:30:00,71.46,71.59,71.43,71.54,379062.0,70.5069,70.6352,70.4773,70.5859,379062.0
2024-10-07 09:30:00,71.34,71.34,71.07,71.18,209811.0,70.3885,70.3885,70.1221,70.2307,209811.0
2024-10-07 10:00:00,71.17,71.24,71.06,71.08,40781.0,70.2208,70.2899,70.1123,70.132,40781.0
2024-10-07 10:30:00,71.05,71.13,71.0,71.03,32977.0,70.1024,70.1813,70.0531,70.0827,32977.0
2024-10-07 11:00:00,71.03,71.15,71.03,71.07,23382.0,70.0827,70.2011,70.0827,70.1221,23382.0
2024-10-07 11:30:00,71.08,71.08,70.95,70.97,16375.0,70.132,70.132,70.0037,70.0235,16375.0
2024-10-07 12:00:00,70.96,70.98,70.89,70.95,16245.0,70.0136,70.0333,69.9445,70.0037,16245.0
2024-10-07 12:30:00,70.93,70.96,70.88,70.92,9895.0,69.984,70.0136,69.9347,69.9741,9895.0
2024-10-07 13:00:00,70.93,70.95,70.85,70.92,15767.0,69.984,70.0037,69.9051,69.9741,15767.0
2024-10-07 13:30:00,70.9,70.91,70.77,70.81,33146.0,69.9544,69.9643,69.8261,69.8656,33146.0
2024-10-07 14:00:00,70.79,70.83,70.72,70.73,22185.0,69.8459,69.8853,69.7768,69.7867,22185.0
2024-10-07 14:30:00,70.73,70.75,70.58,70.62,102823.0,69.7867,69.8064,69.6387,69.6781,102823.0
2024-10-07 15:00:00,70.62,70.73,70.61,70.72,47439.0,69.6781,69.7867,69.6683,69.7768,47439.0
2024-10-07 15:30:00,70.73,70.79,70.62,70.72,717634.0,69.7867,69.8459,69.6781,69.7768,717634.0
2024-10-08 09:30:00,70.92,71.05,70.78,70.84,144140.0,69.9741,70.1024,69.836,69.8952,144140.0
2024-10-08 10:00:00,70.83,70.87,70.72,70.84,41535.0,69.8853,69.9248,69.7768,69.8952,41535.0
2024-10-08 10:30:00,70.81,70.97,70.77,70.88,159789.0,69.8656,70.0235,69.8261,69.9347,159789.0
2024-10-08 11:00:00,70.88,71.0,70.88,70.99,44094.0,69.9347,70.0531,69.9347,70.0432,44094.0
2024-10-08 11:30:00,71.01,71.02,70.96,70.99,16547.0,70.0629,70.0728,70.0136,70.0432,16547.0
2024-10-08 12:00:00,70.99,71.04,70.96,71.03,22590.0,70.0432,70.0925,70.0136,70.0827,22590.0
2024-10-08 12:30:00,71.02,71.06,70.97,70.98,22763.0,70.0728,70.1123,70.0235,70.0333,22763.0
2024-10-08 13:00:00,70.98,70.99,70.86,70.92,20034.0,70.0333,70.0432,69.9149,69.9741,20034.0
2024-10-08 13:30:00,70.92,70.95,70.9,70.94,31767.0,69.9741,70.0037,69.9544,69.9939,31767.0
2024-10-08 14:00:00,70.95,71.01,70.94,71.0,14179.0,70.0037,70.0629,69.9939,70.0531,14179.0
2024-10-08 14:30:00,71.01,71.09,71.0,71.06,28106.0,70.0629,70.1419,70.0531,70.1123,28106.0
2024-10-08 15:00:00,71.05,71.1,71.0,71.09,42092.0,70.1024,70.1517,70.0531,70.1419,42092.0
2024-10-08 15:30:00,71.09,71.17,71.06,71.08,233373.0,70.1419,70.2208,70.1123,70.132,233373.0
2024-10-09 09:30:00,71.12,71.44,70.99,71.42,358504.0,70.1715,70.4872,70.0432,70.4675,358504.0
2024-10-09 10:00:00,71.42,71.42,71.17,71.21,47764.0,70.4675,70.4675,70.2208,70.2603,47764.0
2024-10-09 10:30:00,71.21,71.36,71.15,71.33,40693.0,70.2603,70.4083,70.2011,70.3787,40693.0
2024-10-09 11:00:00,71.33,71.47,71.32,71.44,33659.0,70.3787,70.5168,70.3688,70.4872,33659.0
2024-10-09 11:30:00,71.45,71.63,71.45,71.6,30922.0,70.4971,70.6747,70.4971,70.6451,30922.0
2024-10-09 12:00:00,71.59,71.66,71.52,71.53,26418.0,70.6352,70.7043,70.5661,70.576,26418.0
2024-10-09 12:30:00,71.51,71.58,71.48,71.5,22564.0,70.5563,70.6253,70.5267,70.5464,22564.0
2024-10-09 13:00:00,71.49,71.57,71.45,71.52,28845.0,70.5365,70.6155,70.4971,70.5661,28845.0
2024-10-09 13:30:00,71.52,71.53,71.37,71.38,85867.0,70.5661,70.576,70.4181,70.428,85867.0
2024-10-09 14:00:00,71.37,71.44,71.32,71.34,20289.0,70.4181,70.4872,70.3688,70.3885,20289.0
2024-10-09 14:30:00,71.33,71.39,71.32,71.37,22397.0,70.3787,70.4379,70.3688,70.4181,22397.0
2024-10-09 15:00:00,71.37,71.49,71.34,71.49,32694.0,70.4181,70.5365,70.3885,70.5365,32694.0
2024-10-09 15:30:00,71.49,71.55,71.44,71.49,185496.0,70.5365,70.5957,70.4872,70.5365,185496.0
2024-10-10 09:30:00,71.58,71.64,71.4,71.44,251639.0,70.6253,70.6845,70.4477,70.4872,251639.0
2024-10-10 10:00:00,71.44,71.56,71.3,71.3,41494.0,70.4872,70.6056,70.3491,70.3491,41494.0
2024-10-10 10:30:00,71.32,71.43,71.21,71.24,62550.0,70.3688,70.4773,70.2603,70.2899,62550.0
2024-10-10 11:00:00,71.27,71.4,71.25,71.34,43743.0,70.3195,70.4477,70.2997,70.3885,43743.0
2024-10-10 11:30:00,71.34,71.34,71.25,71.27,26590.0,70.3885,70.3885,70.2997,70.3195,26590.0
2024-10-10 12:00:00,71.26,71.39,71.23,71.38,17507.0,70.3096,70.4379,70.28,70.428,17507.0
2024-10-10 12:30:00,71.39,71.39,71.19,71.19,80319.0,70.4379,70.4379,70.2405,70.2405,80319.0
2024-10-10 13:00:00,71.17,71.23,71.13,71.21,23501.0,70.2208,70.28,70.1813,70.2603,23501.0
2024-10-10 13:30:00,71.22,71.25,71.14,71.23,41330.0,70.2701,70.2997,70.1912,70.28,41330.0
2024-10-10 14:00:00,71.23,71.23,71.14,71.15,40064.0,70.28,70.28,70.1912,70.2011,40064.0
2024-10-10 14:30:00,71.15,71.16,71.08,71.12,23878.0,70.2011,70.2109,70.132,70.1715,23878.0
2024-10-10 15:00:00,71.12,71.14,71.09,71.11,47135.0,70.1715,70.1912,70.1419,70.1616,47135.0
2024-10-10 15:30:00,71.12,71.29,71.12,71.23,535201.0,70.1715,70.3392,70.1715,70.28,535201.0
2024-10-11 09:30:00,71.47,71.7,71.47,71.6,170750.0,70.5168,70.7437,70.5168,70.6451,170750.0
2024-10-11 10:00:00,71.6,71.88,71.56,71.88,34278.0,70.6451,70.9213,70.6056,70.9213,34278.0
2024-10-11 10:30:00,71.88,71.88,71.74,71.81,36514.0,70.9213,70.9213,70.7832,70.8523,36514.0
2024-10-11 11:00:00,71.81,71.89,71.76,71.81,30267.0,70.8523,70.9312,70.8029,70.8523,30267.0
2024-10-11 11:30:00,71.82,71.87,71.78,71.8,30373.0,70.8621,70.9115,70.8227,70.8424,30373.0
2024-10-11 12:00:00,71.82,71.82,71.66,71.69,17733.0,70.8621,70.8621,70.7043,70.7339,17733.0
2024-10-11 12:30:00,71.68,71.72,71.65,71.7,17524.0,70.724,70.7635,70.6944,70.7437,17524.0
2024-10-11 13:00:00,71.72,71.74,71.66,71.71,12916.0,70.7635,70.7832,70.7043,70.7536,12916.0
2024-10-11 13:30:00,71.7,71.79,71.67,71.77,17675.0,70.7437,70.8325,70.7141,70.8128,17675.0
2024-10-11 14:00:00,71.76,71.82,71.75,71.76,83920.0,70.8029,70.8621,70.7931,70.8029,83920.0
2024-10-11 14:30:00,71.77,71.8,71.71,71.78,1304904.0,70.8128,70.8424,70.7536,70.8227,1304904.0
2024-10-11 15:00:00,71.78,71.86,71.77,71.83,69812.0,70.8227,70.9016,70.8128,70.872,69812.0
2024-10-11 15:30:00,71.82,71.88,71.79,71.87,537141.0,70.8621,70.9213,70.8325,70.9115,537141.0
2024-10-14 09:30:00,71.97,72.01,71.82,71.99,157225.0,71.0101,71.0496,70.8621,71.0299,157225.0
2024-10-14 10:00:00,72.0,72.21,71.98,72.16,31832.0,71.0397,71.2469,71.02,71.1976,31832.0
2024-10-14 10:30:00,72.16,72.26,72.15,72.23,30541.0,71.1976,71.2963,71.1877,71.2667,30541.0
2024-10-14 11:00:00,72.23,72.3,72.19,72.28,42596.0,71.2667,71.3357,71.2272,71.316,42596.0
2024-10-14 11:30:00,72.28,72.35,72.25,72.33,27360.0,71.316,71.3851,71.2864,71.3653,27360.0
2024-10-14 12:00:00,72.33,72.36,72.3,72.33,18320.0,71.3653,71.3949,71.3357,71.3653,18320.0
2024-10-14 12:30:00,72.34,72.41,72.33,72.4,21096.0,71.3752,71.4443,71.3653,71.4344,21096.0
2024-10-14 13:00:00,72.41,72.41,72.33,72.36,25548.0,71.4443,71.4443,71.3653,71.3949,25548.0
2024-10-14 13:30:00,72.34,72.34,72.29,72.31,21210.0,71.3752,71.3752,71.3259,71.3456,21210.0
2024-10-14 14:00:00,72.3,72.42,72.29,72.41,37680.0,71.3357,71.4541,71.3259,71.4443,37680.0
2024-10-14 14:30:00,72.4,72.46,72.4,72.42,35736.0,71.4344,71.4936,71.4344,71.4541,35736.0
2024-10-14 15:00:00,72.42,72.46,72.39,72.44,65368.0,71.4541,71.4936,71.4245,71.4739,65368.0
2024-10-14 15:30:00,72.44,72.52,72.42,72.45,403787.0,71.4739,71.5528,71.4541,71.4837,403787.0
2024-10-15 09:30:00,72.6,72.78,72.6,72.68,166735.0,71.6317,71.8093,71.6317,71.7107,166735.0
2024-10-15 10:00:00,72.7,73.08,72.66,73.07,109725.0,71.7304,72.1053,71.6909,72.0955,109725.0
2024-10-15 10:30:00,73.06,73.32,73.02,73.03,204213.0,72.0856,72.3421,72.0461,72.056,204213.0
2024-10-15 11:00:00,73.05,73.14,72.99,73.1,82173.0,72.0757,72.1645,72.0165,72.1251,82173.0
2024-10-15 11:30:00,73.1,73.12,73.01,73.07,142134.0,72.1251,72.1448,72.0363,72.0955,142134.0
2024-10-15 12:00:00,73.07,73.12,73.03,73.11,35223.0,72.0955,72.1448,72.056,72.1349,35223.0
2024-10-15 12:30:00,73.1,73.1,72.97,73.0,140391.0,72.1251,72.1251,71.9968,72.0264,140391.0
2024-10-15 13:00:00,73.01,73.03,72.96,72.99,48585.0,72.0363,72.056,71.9869,72.0165,48585.0
2024-10-15 13:30:00,72.98,73.02,72.87,72.9,29550.0,72.0067,72.0461,71.8981,71.9277,29550.0
2024-10-15 14:00:00,72.91,72.91,72.73,72.75,27586.0,71.9376,71.9376,71.76,71.7797,27586.0
2024-10-15 14:30:00,72.75,72.75,72.69,72.74,71852.0,71.7797,71.7797,71.7205,71.7699,71852.0
2024-10-15 15:00:00,72.75,72.75,72.63,72.63,130732.0,71.7797,71.7797,71.6613,71.6613,130732.0
2024-10-15 15:30:00,72.63,72.71,72.57,72.63,438328.0,71.6613,71.7403,71.6021,71.6613,438328.0
2024-10-16 09:30:00,72.57,72.91,72.49,72.9,149616.0,71.6021,71.9376,71.5232,71.9277,149616.0
2024-10-16 10:00:00,72.94,72.97,72.8,72.85,60789.0,71.9672,71.9968,71.8291,71.8784,60789.0
2024-10-16 10:30:00,72.84,72.92,72.76,72.84,49507.0,71.8685,71.9475,71.7896,71.8685,49507.0
2024-10-16 11:00:00,72.86,72.86,72.79,72.82,40865.0,71.8883,71.8883,71.8192,71.8488,40865.0
2024-10-16 11:30:00,72.83,72.9,72.81,72.88,45310.0,71.8587,71.9277,71.8389,71.908,45310.0
2024-10-16 12:00:00,72.91,72.96,72.87,72.93,18360.0,71.9376,71.9869,71.8981,71.9573,18360.0
2024-10-16 12:30:00,72.93,72.97,72.92,72.92,24428.0,71.9573,71.9968,71.9475,71.9475,24428.0
2024-10-16 13:00:00,72.94,72.98,72.9,72.92,17680.0,71.9672,72.0067,71.9277,71.9475,17680.0
2024-10-16 13:30:00,72.92,72.96,72.89,72.96,27155.0,71.9475,71.9869,71.9179,71.9869,27155.0
2024-10-16 14:00:00,72.95,73.09,72.95,73.06,21584.0,71.9771,72.1152,71.9771,72.0856,21584.0
2024-10-16 14:30:00,73.07,73.11,73.0,73.01,80103.0,72.0955,72.1349,72.0264,72.0363,80103.0
2024-10-16 15:00:00,73.02,73.06,72.98,73.03,19969.0,72.0461,72.0856,72.0067,72.056,19969.0
2024-10-16 15:30:00,73.02,73.12,73.0,73.04,104677.0,72.0461,72.1448,72.0264,72.0659,104677.0
2024-10-17 09:30:00,73.1,73.21,72.92,73.09,252084.0,72.1251,72.2336,71.9475,72.1152,252084.0
2024-10-17 10:00:00,73.1,73.11,72.92,72.98,46569.0,72.1251,72.1349,71.9475,72.0067,46569.0
2024-10-17 10:30:00,72.98,73.08,72.96,73.0,34556.0,72.0067,72.1053,71.9869,72.0264,34556.0
2024-10-17 11:00:00,73.01,73.01,72.91,72.98,19085.0,72.0363,72.0363,71.9376,72.0067,19085.0
2024-10-17 11:30:00,72.99,73.0,72.9,72.9,10846.0,72.0165,72.0264,71.9277,71.9277,10846.0
2024-10-17 12:00:00,72.91,72.96,72.89,72.94,10396.0,71.9376,71.9869,71.9179,71.9672,10396.0
2024-10-17 12:30:00,72.92,72.99,72.92,72.99,14292.0,71.9475,72.0165,71.9475,72.0165,14292.0
2024-10-17 13:00:00,72.99,73.01,72.89,72.89,25053.0,72.0165,72.0363,71.9179,71.9179,25053.0
2024-10-17 13:30:00,72.9,72.96,72.86,72.93,25749.0,71.9277,71.9869,71.8883,71.9573,25749.0
2024-10-17 14:00:00,72.93,72.93,72.79,72.85,34066.0,71.9573,71.9573,71.8192,71.8784,34066.0
2024-10-17 14:30:00,72.83,72.88,72.83,72.87,9893.0,71.8587,71.908,71.8587,71.8981,9893.0
2024-10-17 15:00:00,72.88,72.92,72.83,72.92,14601.0,71.908,71.9475,71.8587,71.9475,14601.0
2024-10-17 15:30:00,72.9,72.98,72.88,72.94,124875.0,71.9277,72.0067,71.908,71.9672,124875.0
2024-10-18 09:30:00,72.92,73.05,72.73,72.82,242001.0,71.9475,72.0757,71.76,71.8488,242001.0
2024-10-18 10:00:00,72.82,72.88,72.78,72.84,41869.0,71.8488,71.908,71.8093,71.8685,41869.0
2024-10-18 10:30:00,72.84,73.02,72.81,72.99,27548.0,71.8685,72.0461,71.8389,72.0165,27548.0
2024-10-18 11:00:00,72.98,73.03,72.96,73.02,173195.0,72.0067,72.056,71.9869,72.0461,173195.0
2024-10-18 11:30:00,73.02,73.03,72.97,73.0,44889.0,72.0461,72.056,71.9968,72.0264,44889.0
2024-10-18 12:00:00,73.01,73.11,73.0,73.09,27312.0,72.0363,72.1349,72.0264,72.1152,27312.0
2024-10-18 12:30:00,73.09,73.17,73.07,73.13,14495.0,72.1152,72.1941,72.0955,72.1547,14495.0
2024-10-18 13:00:00,73.11,73.14,73.08,73.09,36086.0,72.1349,72.1645,72.1053,72.1152,36086.0
2024-10-18 13:30:00,73.09,73.12,73.05,73.06,29421.0,72.1152,72.1448,72.0757,72.0856,29421.0
2024-10-18 14:00:00,73.06,73.2,73.01,73.17,58507.0,72.0856,72.2237,72.0363,72.1941,58507.0
2024-10-18 14:30:00,73.17,73.19,73.09,73.11,70778.0,72.1941,72.2139,72.1152,72.1349,70778.0
2024-10-18 15:00:00,73.09,73.09,72.97,72.98,72348.0,72.1152,72.1152,71.9968,72.0067,72348.0
2024-10-18 15:30:00,72.98,73.14,72.98,73.11,131136.0,72.0067,72.1645,72.0067,72.1349,131136.0
2024-10-21 09:30:00,72.91,73.03,72.82,72.82,145750.0,72.0389,72.1575,71.95,71.95,145750.0
2024-10-21 10:00:00,72.8,72.85,72.71,72.71,52125.0,71.9303,71.9797,71.8413,71.8413,52125.0
2024-10-21 10:30:00,72.69,72.79,72.59,72.6,52444.0,71.8216,71.9204,71.7228,71.7327,52444.0
2024-10-21 11:00:00,72.6,72.61,72.39,72.4,78360.0,71.7327,71.7425,71.5252,71.535,78360.0
2024-10-21 11:30:00,72.38,72.52,72.34,72.49,34393.0,71.5153,71.6536,71.4758,71.624,34393.0
2024-10-21 12:00:00,72.48,72.52,72.45,72.52,74140.0,71.6141,71.6536,71.5844,71.6536,74140.0
2024-10-21 12:30:00,72.51,72.58,72.49,72.58,15503.0,71.6437,71.7129,71.624,71.7129,15503.0
2024-10-21 13:00:00,72.58,72.64,72.57,72.6,27544.0,71.7129,71.7722,71.703,71.7327,27544.0
2024-10-21 13:30:00,72.6,72.62,72.55,72.59,18468.0,71.7327,71.7524,71.6832,71.7228,18468.0
2024-10-21 14:00:00,72.59,72.63,72.54,72.55,27959.0,71.7228,71.7623,71.6734,71.6832,27959.0
2024-10-21 14:30:00,72.54,72.57,72.5,72.51,168118.0,71.6734,71.703,71.6338,71.6437,168118.0
2024-10-21 15:00:00,72.51,72.6,72.49,72.57,26714.0,71.6437,71.7327,71.624,71.703,26714.0
2024-10-21 15:30:00,72.56,72.57,72.44,72.52,554708.0,71.6931,71.703,71.5746,71.6536,554708.0
2024-10-22 09:30:00,72.26,72.36,72.15,72.22,190279.0,71.3967,71.4955,71.288,71.3572,190279.0
2024-10-22 10:00:00,72.2,72.25,72.03,72.09,71187.0,71.3374,71.3868,71.1695,71.2287,71187.0
2024-10-22 10:30:00,72.03,72.23,71.98,72.22,23005.0,71.1695,71.3671,71.1201,71.3572,23005.0
2024-10-22 11:00:00,72.23,72.38,72.2,72.35,31667.0,71.3671,71.5153,71.3374,71.4856,31667.0
2024-10-22 11:30:00,72.39,72.39,72.32,72.32,16332.0,71.5252,71.5252,71.456,71.456,16332.0
2024-10-22 12:00:00,72.31,72.36,72.28,72.35,85459.0,71.4461,71.4955,71.4165,71.4856,85459.0
2024-10-22 12:30:00,72.37,72.4,72.35,72.37,32862.0,71.5054,71.535,71.4856,71.5054,32862.0
2024-10-22 13:00:00,72.38,72.4,72.33,72.37,17041.0,71.5153,71.535,71.4659,71.5054,17041.0
2024-10-22 13:30:00,72.37,72.43,72.34,72.41,31645.0,71.5054,71.5647,71.4758,71.5449,31645.0
2024-10-22 14:00:00,72.41,72.46,72.39,72.43,127023.0,71.5449,71.5943,71.5252,71.5647,127023.0
2024-10-22 14:30:00,72.42,72.44,72.38,72.39,20182.0,71.5548,71.5746,71.5153,71.5252,20182.0
2024-10-22 15:00:00,72.39,72.47,72.37,72.45,19203.0,71.5252,71.6042,71.5054,71.5844,19203.0
2024-10-22 15:30:00,72.46,72.52,72.42,72.43,105429.0,71.5943,71.6536,71.5548,71.5647,105429.0
2024-10-23 09:30:00,72.15,72.42,72.15,72.31,103284.0,71.288,71.5548,71.288,71.4461,103284.0
2024-10-23 10:00:00,72.28,72.49,72.25,72.31,43031.0,71.4165,71.624,71.3868,71.4461,43031.0
2024-10-23 10:30:00,72.31,72.33,72.21,72.27,54675.0,71.4461,71.4659,71.3473,71.4066,54675.0
2024-10-23 11:00:00,72.25,72.27,72.15,72.21,38010.0,71.3868,71.4066,71.288,71.3473,38010.0
2024-10-23 11:30:00,72.22,72.37,72.2,72.35,30528.0,71.3572,71.5054,71.3374,71.4856,30528.0
2024-10-23 12:00:00,72.34,72.38,72.31,72.35,44911.0,71.4758,71.5153,71.4461,71.4856,44911.0
2024-10-23 12:30:00,72.35,72.44,72.32,72.39,106903.0,71.4856,71.5746,71.456,71.5252,106903.0
2024-10-23 13:00:00,72.39,72.41,72.29,72.3,42983.0,71.5252,71.5449,71.4264,71.4362,42983.0
2024-10-23 13:30:00,72.3,72.35,72.26,72.35,31315.0,71.4362,71.4856,71.3967,71.4856,31315.0
2024-10-23 14:00:00,72.33,72.35,72.16,72.23,22507.0,71.4659,71.4856,71.2979,71.3671,22507.0
2024-10-23 14:30:00,72.22,72.37,72.21,72.37,44274.0,71.3572,71.5054,71.3473,71.5054,44274.0
2024-10-23 15:00:00,72.37,72.4,72.31,72.35,90245.0,71.5054,71.535,71.4461,71.4856,90245.0
2024-10-23 15:30:00,72.35,72.43,72.34,72.38,241704.0,71.4856,71.5647,71.4758,71.5153,241704.0
2024-10-24 09:30:00,72.32,72.42,72.22,72.34,168128.0,71.456,71.5548,71.3572,71.4758,168128.0
2024-10-24 10:00:00,72.33,72.43,72.21,72.42,64386.0,71.4659,71.5647,71.3473,71.5548,64386.0
2024-10-24 10:30:00,72.43,72.45,72.29,72.42,45923.0,71.5647,71.5844,71.4264,71.5548,45923.0
2024-10-24 11:00:00,72.42,72.43,72.29,72.29,25228.0,71.5548,71.5647,71.4264,71.4264,25228.0
2024-10-24 11:30:00,72.28,72.3,72.17,72.22,52298.0,71.4165,71.4362,71.3078,71.3572,52298.0
2024-10-24 12:00:00,72.2,72.21,72.12,72.2,14737.0,71.3374,71.3473,71.2584,71.3374,14737.0
2024-10-24 12:30:00,72.21,72.29,72.21,72.28,8163.0,71.3473,71.4264,71.3473,71.4165,8163.0
2024-10-24 13:00:00,72.28,72.31,72.26,72.3,21096.0,71.4165,71.4461,71.3967,71.4362,21096.0
2024-10-24 13:30:00,72.29,72.32,72.21,72.22,29883.0,71.4264,71.456,71.3473,71.3572,29883.0
2024-10-24 14:00:00,72.2,72.27,72.17,72.21,31244.0,71.3374,71.4066,71.3078,71.3473,31244.0
2024-10-24 14:30:00,72.2,72.21,72.14,72.17,24698.0,71.3374,71.3473,71.2781,71.3078,24698.0
2024-10-24 15:00:00,72.15,72.24,72.11,72.21,30273.0,71.288,71.377,71.2485,71.3473,30273.0
2024-10-24 15:30:00,72.2,72.25,72.18,72.2,90164.0,71.3374,71.3868,71.3177,71.3374,90164.0
2024-10-25 09:30:00,72.28,72.32,71.92,71.99,276082.0,71.4165,71.456,71.0608,71.1299,276082.0
2024-10-25 10:00:00,71.99,72.11,71.98,72.01,69819.0,71.1299,71.2485,71.1201,71.1497,69819.0
2024-10-25 10:30:00,72.0,72.07,71.91,71.92,284663.0,71.1398,71.209,71.0509,71.0608,284663.0
2024-10-25 11:00:00,71.92,71.98,71.71,71.75,184984.0,71.0608,71.1201,70.8533,70.8928,184984.0
2024-10-25 11:30:00,71.74,71.75,71.64,71.72,37912.0,70.8829,70.8928,70.7841,70.8632,37912.0
2024-10-25 12:00:00,71.72,71.72,71.61,71.7,11533.0,70.8632,70.8632,70.7545,70.8434,11533.0
2024-10-25 12:30:00,71.69,71.71,71.61,71.64,24617.0,70.8335,70.8533,70.7545,70.7841,24617.0
2024-10-25 13:00:00,71.63,71.63,71.49,71.56,74263.0,70.7742,70.7742,70.6359,70.7051,74263.0
2024-10-25 13:30:00,71.56,71.56,71.38,71.45,46091.0,70.7051,70.7051,70.5272,70.5964,46091.0
2024-10-25 14:00:00,71.45,71.49,71.37,71.48,32977.0,70.5964,70.6359,70.5173,70.626,32977.0
2024-10-25 14:30:00,71.47,71.56,71.45,71.53,34259.0,70.6162,70.7051,70.5964,70.6754,34259.0
2024-10-25 15:00:00,71.52,71.54,71.4,71.46,53020.0,70.6656,70.6853,70.547,70.6063,53020.0
2024-10-25 15:30:00,71.45,71.48,71.34,71.39,475604.0,70.5964,70.626,70.4877,70.5371,475604.0
2024-10-28 09:30:00,71.71,71.88,71.64,71.78,213763.0,70.8533,71.0213,70.7841,70.9224,213763.0
2024-10-28 10:00:00,71.78,71.79,71.64,71.76,129602.0,70.9224,70.9323,70.7841,70.9027,129602.0
2024-10-28 10:30:00,71.76,71.76,71.62,71.72,172161.0,70.9027,70.9027,70.7644,70.8632,172161.0
2024-10-28 11:00:00,71.73,71.79,71.69,71.72,47149.0,70.873,70.9323,70.8335,70.8632,47149.0
2024-10-28 11:30:00,71.72,71.73,71.62,71.68,30382.0,70.8632,70.873,70.7644,70.8236,30382.0
2024-10-28 12:00:00,71.66,71.73,71.64,71.69,18916.0,70.8039,70.873,70.7841,70.8335,18916.0
2024-10-28 12:30:00,71.69,71.7,71.61,71.63,18229.0,70.8335,70.8434,70.7545,70.7742,18229.0
2024-10-28 13:00:00,71.64,71.67,71.59,71.64,17408.0,70.7841,70.8138,70.7347,70.7841,17408.0
2024-10-28 13:30:00,71.66,71.7,71.66,71.67,11206.0,70.8039,70.8434,70.8039,70.8138,11206.0
2024-10-28 14:00:00,71.67,71.7,71.64,71.66,365242.0,70.8138,70.8434,70.7841,70.8039,365242.0
2024-10-28 14:30:00,71.67,71.73,71.65,71.67,24933.0,70.8138,70.873,70.794,70.8138,24933.0
2024-10-28 15:00:00,71.66,71.75,71.65,71.73,26043.0,70.8039,70.8928,70.794,70.873,26043.0
2024-10-28 15:30:00,71.73,71.77,71.64,71.66,142802.0,70.873,70.9126,70.7841,70.8039,142802.0
2024-10-29 09:30:00,71.46,71.61,71.3,71.51,93057.0,70.6063,70.7545,70.4482,70.6557,93057.0
2024-10-29 10:00:00,71.49,71.68,71.46,71.56,43808.0,70.6359,70.8236,70.6063,70.7051,43808.0
2024-10-29 10:30:00,71.56,71.63,71.53,71.56,15871.0,70.7051,70.7742,70.6754,70.7051,15871.0
2024-10-29 11:00:00,71.57,71.61,71.44,71.48,25515.0,70.715,70.7545,70.5865,70.626,25515.0
2024-10-29 11:30:00,71.48,71.54,71.44,71.48,40494.0,70.626,70.6853,70.5865,70.626,40494.0
2024-10-29 12:00:00,71.48,71.62,71.48,71.58,16451.0,70.626,70.7644,70.626,70.7248,16451.0
2024-10-29 12:30:00,71.56,71.63,71.53,71.63,23216.0,70.7051,70.7742,70.6754,70.7742,23216.0
2024-10-29 13:00:00,71.64,71.69,71.54,71.54,26281.0,70.7841,70.8335,70.6853,70.6853,26281.0
2024-10-29 13:30:00,71.53,71.54,71.47,71.53,34153.0,70.6754,70.6853,70.6162,70.6754,34153.0
2024-10-29 14:00:00,71.52,71.54,71.46,71.52,65819.0,70.6656,70.6853,70.6063,70.6656,65819.0
2024-10-29 14:30:00,71.53,71.59,71.53,71.53,23632.0,70.6754,70.7347,70.6754,70.6754,23632.0
2024-10-29 15:00:00,71.53,71.54,71.45,71.49,40810.0,70.6754,70.6853,70.5964,70.6359,40810.0
2024-10-29 15:30:00,71.49,71.5,71.29,71.32,353220.0,70.6359,70.6458,70.4383,70.4679,353220.0
2024-10-30 09:30:00,71.32,71.59,71.3,71.58,223275.0,70.4679,70.7347,70.4482,70.7248,223275.0
2024-10-30 10:00:00,71.55,71.6,71.45,71.46,50292.0,70.6952,70.7446,70.5964,70.6063,50292.0
2024-10-30 10:30:00,71.47,71.52,71.44,71.5,31231.0,70.6162,70.6656,70.5865,70.6458,31231.0
2024-10-30 11:00:00,71.5,71.51,71.42,71.47,35174.0,70.6458,70.6557,70.5667,70.6162,35174.0
2024-10-30 11:30:00,71.46,71.61,71.46,71.59,30063.0,70.6063,70.7545,70.6063,70.7347,30063.0
2024-10-30 12:00:00,71.6,71.61,71.55,71.56,19772.0,70.7446,70.7545,70.6952,70.7051,19772.0
2024-10-30 12:30:00,71.56,71.57,71.43,71.43,11807.0,70.7051,70.715,70.5766,70.5766,11807.0
2024-10-30 13:00:00,71.42,71.49,71.42,71.45,21342.0,70.5667,70.6359,70.5667,70.5964,21342.0
2024-10-30 13:30:00,71.44,71.44,71.37,71.4,24616.0,70.5865,70.5865,70.5173,70.547,24616.0
2024-10-30 14:00:00,71.42,71.51,71.42,71.42,240890.0,70.5667,70.6557,70.5667,70.5667,240890.0
2024-10-30 14:30:00,71.42,71.45,71.39,71.43,25527.0,70.5667,70.5964,70.5371,70.5766,25527.0
2024-10-30 15:00:00,71.42,71.42,71.35,71.4,69307.0,70.5667,70.5667,70.4976,70.547,69307.0
2024-10-30 15:30:00,71.39,71.45,71.36,71.43,158804.0,70.5371,70.5964,70.5075,70.5766,158804.0
2024-10-31 09:30:00,71.31,71.61,71.25,71.61,234614.0,70.4581,70.7545,70.3988,70.7545,234614.0
2024-10-31 10:00:00,71.62,71.67,71.27,71.33,71199.0,70.7644,70.8138,70.4185,70.4778,71199.0
2024-10-31 10:30:00,71.33,71.39,71.26,71.29,53887.0,70.4778,70.5371,70.4087,70.4383,53887.0
2024-10-31 11:00:00,71.29,71.32,71.17,71.23,46979.0,70.4383,70.4679,70.3197,70.379,46979.0
2024-10-31 11:30:00,71.25,71.38,71.23,71.36,39864.0,70.3988,70.5272,70.379,70.5075,39864.0
2024-10-31 12:00:00,71.37,71.45,71.36,71.44,33483.0,70.5173,70.5964,70.5075,70.5865,33483.0
2024-10-31 12:30:00,71.43,71.44,71.36,71.4,17451.0,70.5766,70.5865,70.5075,70.547,17451.0
2024-10-31 13:00:00,71.41,71.46,71.39,71.41,36592.0,70.5569,70.6063,70.5371,70.5569,36592.0
2024-10-31 13:30:00,71.4,71.4,71.31,71.36,46657.0,70.547,70.547,70.4581,70.5075,46657.0
2024-10-31 14:00:00,71.37,71.41,71.31,71.41,71561.0,70.5173,70.5569,70.4581,70.5569,71561.0
2024-10-31 14:30:00,71.41,71.41,71.32,71.4,61606.0,70.5569,70.5569,70.4679,70.547,61606.0
2024-10-31 15:00:00,71.4,71.4,71.26,71.3,75672.0,70.547,70.547,70.4087,70.4482,75672.0
2024-10-31 15:30:00,71.3,71.3,70.98,70.99,351750.0,70.4482,70.4482,70.132,70.1419,351750.0
2024-11-01 09:30:00,71.26,71.38,71.07,71.21,366329.0,70.4087,70.5272,70.2209,70.3593,366329.0
2024-11-01 10:00:00,71.22,71.47,71.18,71.46,152984.0,70.3691,70.6162,70.3296,70.6063,152984.0
2024-11-01 10:30:00,71.47,71.47,71.27,71.35,86665.0,70.6162,70.6162,70.4185,70.4976,86665.0
2024-11-01 11:00:00,71.35,71.42,71.32,71.35,89983.0,70.4976,70.5667,70.4679,70.4976,89983.0
2024-11-01 11:30:00,71.36,71.36,71.19,71.23,52397.0,70.5075,70.5075,70.3395,70.379,52397.0
2024-11-01 12:00:00,71.22,71.28,71.19,71.19,45923.0,70.3691,70.4284,70.3395,70.3395,45923.0
2024-11-01 12:30:00,71.19,71.29,71.1,71.13,61180.0,70.3395,70.4383,70.2506,70.2802,61180.0
2024-11-01 13:00:00,71.14,71.19,71.08,71.15,22749.0,70.2901,70.3395,70.2308,70.3,22749.0
2024-11-01 13:30:00,71.13,71.13,70.96,70.97,37056.0,70.2802,70.2802,70.1122,70.1221,37056.0
2024-11-01 14:00:00,70.96,71.03,70.89,71.02,52406.0,70.1122,70.1814,70.0431,70.1715,52406.0
2024-11-01 14:30:00,71.01,71.09,71.0,71.05,78988.0,70.1616,70.2407,70.1518,70.2012,78988.0
2024-11-01 15:00:00,71.05,71.08,70.96,70.97,66388.0,70.2012,70.2308,70.1122,70.1221,66388.0
2024-11-01 15:30:00,70.96,70.99,70.83,70.88,352204.0,70.1122,70.1419,69.9838,70.0332,352204.0
2024-11-04 09:30:00,70.96,71.1,70.87,70.97,191698.0,70.1122,70.2506,70.0233,70.1221,191698.0
2024-11-04 10:00:00,70.96,71.02,70.9,70.92,66003.0,70.1122,70.1715,70.053,70.0727,66003.0
2024-11-04 10:30:00,70.93,70.94,70.77,70.78,49493.0,70.0826,70.0925,69.9245,69.9344,49493.0
2024-11-04 11:00:00,70.77,70.79,70.72,70.72,33651.0,69.9245,69.9443,69.8751,69.8751,33651.0
2024-11-04 11:30:00,70.7,70.7,70.49,70.52,89736.0,69.8553,69.8553,69.6479,69.6775,89736.0
2024-11-04 12:00:00,70.54,70.72,70.51,70.7,48295.0,69.6973,69.8751,69.6676,69.8553,48295.0
2024-11-04 12:30:00,70.7,70.77,70.7,70.75,9983.0,69.8553,69.9245,69.8553,69.9048,9983.0
2024-11-04 13:00:00,70.74,70.77,70.6,70.74,11220.0,69.8949,69.9245,69.7565,69.8949,11220.0
2024-11-04 13:30:00,70.73,70.8,70.71,70.76,9067.0,69.885,69.9542,69.8652,69.9146,9067.0
2024-11-04 14:00:00,70.75,70.8,70.72,70.73,28777.0,69.9048,69.9542,69.8751,69.885,28777.0
2024-11-04 14:30:00,70.71,70.77,70.69,70.74,45660.0,69.8652,69.9245,69.8455,69.8949,45660.0
2024-11-04 15:00:00,70.73,70.75,70.69,70.71,37228.0,69.885,69.9048,69.8455,69.8652,37228.0
2024-11-04 15:30:00,70.71,70.81,70.68,70.81,94942.0,69.8652,69.964,69.8356,69.964,94942.0
2024-11-05 09:30:00,70.8,71.0,70.62,71.0,196346.0,69.9542,70.1518,69.7763,70.1518,196346.0
2024-11-05 10:00:00,71.01,71.13,70.93,71.09,55810.0,70.1616,70.2802,70.0826,70.2407,55810.0
2024-11-05 10:30:00,71.1,71.25,71.08,71.14,38094.0,70.2506,70.3988,70.2308,70.2901,38094.0
2024-11-05 11:00:00,71.13,71.17,71.08,71.12,31588.0,70.2802,70.3197,70.2308,70.2703,31588.0
2024-11-05 11:30:00,71.12,71.16,71.11,71.14,44174.0,70.2703,70.3099,70.2605,70.2901,44174.0
2024-11-05 12:00:00,71.14,71.23,71.13,71.21,17329.0,70.2901,70.379,70.2802,70.3593,17329.0
2024-11-05 12:30:00,71.2,71.3,71.2,71.28,30501.0,70.3494,70.4482,70.3494,70.4284,30501.0
2024-11-05 13:00:00,71.28,71.3,71.2,71.22,35698.0,70.4284,70.4482,70.3494,70.3691,35698.0
2024-11-05 13:30:00,71.23,71.29,71.18,71.25,48814.0,70.379,70.4383,70.3296,70.3988,48814.0
2024-11-05 14:00:00,71.26,71.32,71.25,71.25,45071.0,70.4087,70.4679,70.3988,70.3988,45071.0
2024-11-05 14:30:00,71.25,71.28,71.19,71.23,59738.0,70.3988,70.4284,70.3395,70.379,59738.0
2024-11-05 15:00:00,71.22,71.28,71.19,71.23,54748.0,70.3691,70.4284,70.3395,70.379,54748.0
2024-11-05 15:30:00,71.24,71.43,71.22,71.42,435818.0,70.3889,70.5766,70.3691,70.5667,435818.0
2024-11-06 09:30:00,72.96,73.12,72.28,72.35,971780.0,72.0883,72.2464,71.4165,71.4856,971780.0
2024-11-06 10:00:00,72.36,72.49,72.3,72.4,315030.0,71.4955,71.624,71.4362,71.535,315030.0
2024-11-06 10:30:00,72.4,72.4,72.15,72.2,264404.0,71.535,71.535,71.288,71.3374,264404.0
2024-11-06 11:00:00,72.2,72.46,72.18,72.45,84034.0,71.3374,71.5943,71.3177,71.5844,84034.0
2024-11-06 11:30:00,72.45,72.5,72.42,72.48,101499.0,71.5844,71.6338,71.5548,71.6141,101499.0
2024-11-06 12:00:00,72.48,72.5,72.38,72.4,86481.0,71.6141,71.6338,71.5153,71.535,86481.0
2024-11-06 12:30:00,72.4,72.53,72.4,72.48,40339.0,71.535,71.6635,71.535,71.6141,40339.0
2024-11-06 13:00:00,72.48,72.62,72.46,72.6,89057.0,71.6141,71.7524,71.5943,71.7327,89057.0
2024-11-06 13:30:00,72.6,72.67,72.58,72.61,76046.0,71.7327,71.8018,71.7129,71.7425,76046.0
2024-11-06 14:00:00,72.6,72.64,72.55,72.6,247687.0,71.7327,71.7722,71.6832,71.7327,247687.0
2024-11-06 14:30:00,72.6,72.65,72.52,72.58,93623.0,71.7327,71.7821,71.6536,71.7129,93623.0
2024-11-06 15:00:00,72.57,72.72,72.56,72.65,97280.0,71.703,71.8512,71.6931,71.7821,97280.0
2024-11-06 15:30:00,72.66,72.76,72.6,72.63,1129942.0,71.7919,71.8907,71.7327,71.7623,1129942.0
2024-11-07 09:30:00,72.78,72.81,72.53,72.56,215230.0,71.9105,71.9401,71.6635,71.6931,215230.0
2024-11-07 10:00:00,72.57,72.67,72.55,72.64,113877.0,71.703,71.8018,71.6832,71.7722,113877.0
2024-11-07 10:30:00,72.66,72.75,72.66,72.68,99270.0,71.7919,71.8809,71.7919,71.8117,99270.0
2024-11-07 11:00:00,72.69,72.74,72.61,72.63,78078.0,71.8216,71.871,71.7425,71.7623,78078.0
2024-11-07 11:30:00,72.63,72.66,72.58,72.63,195472.0,71.7623,71.7919,71.7129,71.7623,195472.0
2024-11-07 12:00:00,72.62,72.73,72.62,72.73,36863.0,71.7524,71.8611,71.7524,71.8611,36863.0
2024-11-07 12:30:00,72.73,72.75,72.66,72.67,39726.0,71.8611,71.8809,71.7919,71.8018,39726.0
2024-11-07 13:00:00,72.67,72.72,72.6,72.6,45006.0,71.8018,71.8512,71.7327,71.7327,45006.0
2024-11-07 13:30:00,72.59,72.63,72.54,72.57,37681.0,71.7228,71.7623,71.6734,71.703,37681.0
2024-11-07 14:00:00,72.56,72.61,72.49,72.55,95974.0,71.6931,71.7425,71.624,71.6832,95974.0
2024-11-07 14:30:00,72.55,72.68,72.49,72.68,146274.0,71.6832,71.8117,71.624,71.8117,146274.0
2024-11-07 15:00:00,72.65,72.78,72.64,72.73,93595.0,71.7821,71.9105,71.7722,71.8611,93595.0
2024-11-07 15:30:00,72.74,72.77,72.53,72.54,195403.0,71.871,71.9006,71.6635,71.6734,195403.0
2024-11-08 09:30:00,72.69,73.01,72.63,73.0,143852.0,71.8216,72.1378,71.7623,72.1279,143852.0
2024-11-08 10:00:00,73.01,73.23,72.97,73.18,52508.0,72.1378,72.3551,72.0982,72.3057,52508.0
2024-11-08 10:30:00,73.19,73.32,73.18,73.29,42554.0,72.3156,72.444,72.3057,72.4144,42554.0
2024-11-08 11:00:00,73.3,73.34,73.19,73.2,47741.0,72.4243,72.4638,72.3156,72.3255,47741.0
2024-11-08 11:30:00,73.2,73.22,73.16,73.21,42186.0,72.3255,72.3452,72.286,72.3354,42186.0
2024-11-08 12:00:00,73.22,73.25,73.17,73.23,212184.0,72.3452,72.3749,72.2958,72.3551,212184.0
2024-11-08 12:30:00,73.23,73.32,73.22,73.3,156803.0,72.3551,72.444,72.3452,72.4243,156803.0
2024-11-08 13:00:00,73.3,73.31,73.26,73.26,29529.0,72.4243,72.4342,72.3848,72.3848,29529.0
2024-11-08 13:30:00,73.27,73.36,73.27,73.36,289447.0,72.3946,72.4836,72.3946,72.4836,289447.0
2024-11-08 14:00:00,73.35,73.36,73.31,73.34,77177.0,72.4737,72.4836,72.4342,72.4638,77177.0
2024-11-08 14:30:00,73.35,73.41,73.34,73.35,25298.0,72.4737,72.533,72.4638,72.4737,25298.0
2024-11-08 15:00:00,73.34,73.35,73.27,73.28,25715.0,72.4638,72.4737,72.3946,72.4045,25715.0
2024-11-08 15:30:00,73.28,73.29,73.13,73.15,1013419.0,72.4045,72.4144,72.2563,72.2761,1013419.0
2024-11-11 09:30:00,73.32,73.83,73.32,73.83,233958.0,72.444,72.948,72.444,72.948,233958.0
2024-11-11 10:00:00,73.82,73.89,73.63,73.66,98859.0,72.9381,73.0072,72.7503,72.78,98859.0
2024-11-11 10:30:00,73.65,73.73,73.57,73.73,94877.0,72.7701,72.8492,72.6911,72.8492,94877.0
2024-11-11 11:00:00,73.73,73.79,73.65,73.69,74879.0,72.8492,72.9084,72.7701,72.8096,74879.0
2024-11-11 11:30:00,73.68,73.82,73.66,73.79,67442.0,72.7997,72.9381,72.78,72.9084,67442.0
2024-11-11 12:00:00,73.78,73.78,73.7,73.73,43993.0,72.8986,72.8986,72.8195,72.8492,43993.0
2024-11-11 12:30:00,73.72,73.73,73.6,73.6,299898.0,72.8393,72.8492,72.7207,72.7207,299898.0
2024-11-11 13:00:00,73.61,73.62,73.55,73.58,58523.0,72.7306,72.7405,72.6713,72.7009,58523.0
2024-11-11 13:30:00,73.58,73.58,73.51,73.54,68061.0,72.7009,72.7009,72.6318,72.6614,68061.0
2024-11-11 14:00:00,73.55,73.58,73.51,73.57,24038.0,72.6713,72.7009,72.6318,72.6911,24038.0
2024-11-11 14:30:00,73.56,73.6,73.54,73.58,22138.0,72.6812,72.7207,72.6614,72.7009,22138.0
2024-11-11 15:00:00,73.57,73.57,73.47,73.48,70775.0,72.6911,72.6911,72.5923,72.6021,70775.0
2024-11-11 15:30:00,73.48,73.49,73.39,73.46,272404.0,72.6021,72.612,72.5132,72.5824,272404.0
2024-11-12 09:30:00,73.52,73.6,73.4,73.43,177127.0,72.6417,72.7207,72.5231,72.5527,177127.0
2024-11-12 10:00:00,73.42,73.48,73.41,73.42,74904.0,72.5429,72.6021,72.533,72.5429,74904.0
2024-11-12 10:30:00,73.42,73.49,73.35,73.4,112680.0,72.5429,72.612,72.4737,72.5231,112680.0
2024-11-12 11:00:00,73.41,73.43,73.34,73.37,57711.0,72.533,72.5527,72.4638,72.4935,57711.0
2024-11-12 11:30:00,73.37,73.37,73.24,73.25,55426.0,72.4935,72.4935,72.365,72.3749,55426.0
2024-11-12 12:00:00,73.24,73.27,73.2,73.22,46764.0,72.365,72.3946,72.3255,72.3452,46764.0
2024-11-12 12:30:00,73.22,73.25,73.14,73.17,35495.0,72.3452,72.3749,72.2662,72.2958,35495.0
2024-11-12 13:00:00,73.16,73.25,73.14,73.25,39135.0,72.286,72.3749,72.2662,72.3749,39135.0
2024-11-12 13:30:00,73.24,73.43,73.23,73.41,77856.0,72.365,72.5527,72.3551,72.533,77856.0
2024-11-12 14:00:00,73.41,73.48,73.41,73.47,109083.0,72.533,72.6021,72.533,72.5923,109083.0
2024-11-12 14:30:00,73.47,73.5,73.43,73.48,29610.0,72.5923,72.6219,72.5527,72.6021,29610.0
2024-11-12 15:00:00,73.49,73.49,73.39,73.41,51633.0,72.612,72.612,72.5132,72.533,51633.0
2024-11-12 15:30:00,73.4,73.41,73.23,73.27,664187.0,72.5231,72.533,72.3551,72.3946,664187.0
2024-11-13 09:30:00,73.28,73.37,73.2,73.37,128789.0,72.4045,72.4935,72.3255,72.4935,128789.0
2024-11-13 10:00:00,73.36,73.37,73.18,73.33,54350.0,72.4836,72.4935,72.3057,72.4539,54350.0
2024-11-13 10:30:00,73.32,73.49,73.3,73.47,35890.0,72.444,72.612,72.4243,72.5923,35890.0
2024-11-13 11:00:00,73.47,73.5,73.41,73.44,52219.0,72.5923,72.6219,72.533,72.5626,52219.0
2024-11-13 11:30:00,73.43,73.51,73.39,73.43,34989.0,72.5527,72.6318,72.5132,72.5527,34989.0
2024-11-13 12:00:00,73.41,73.45,73.34,73.37,28781.0,72.533,72.5725,72.4638,72.4935,28781.0
2024-11-13 12:30:00,73.37,73.47,73.37,73.43,28371.0,72.4935,72.5923,72.4935,72.5527,28371.0
2024-11-13 13:00:00,73.42,73.45,73.29,73.34,31099.0,72.5429,72.5725,72.4144,72.4638,31099.0
2024-11-13 13:30:00,73.34,73.35,73.28,73.31,34889.0,72.4638,72.4737,72.4045,72.4342,34889.0
2024-11-13 14:00:00,73.31,73.43,73.31,73.35,81422.0,72.4342,72.5527,72.4342,72.4737,81422.0
2024-11-13 14:30:00,73.34,73.36,73.27,73.29,68217.0,72.4638,72.4836,72.3946,72.4144,68217.0
2024-11-13 15:00:00,73.29,73.4,73.28,73.39,52680.0,72.4144,72.5231,72.4045,72.5132,52680.0
2024-11-13 15:30:00,73.38,73.47,73.3,73.35,160041.0,72.5033,72.5923,72.4243,72.4737,160041.0
2024-11-14 09:30:00,73.34,73.35,73.13,73.28,126759.0,72.4638,72.4737,72.2563,72.4045,126759.0
2024-11-14 10:00:00,73.29,73.29,73.06,73.18,68645.0,72.4144,72.4144,72.1872,72.3057,68645.0
2024-11-14 10:30:00,73.17,73.19,73.09,73.12,50477.0,72.2958,72.3156,72.2168,72.2464,50477.0
2024-11-14 11:00:00,73.11,73.12,73.01,73.11,22735.0,72.2366,72.2464,72.1378,72.2366,22735.0
2024-11-14 11:30:00,73.1,73.11,72.91,72.94,58179.0,72.2267,72.2366,72.0389,72.0686,58179.0
2024-11-14 12:00:00,72.93,72.96,72.84,72.86,26415.0,72.0587,72.0883,71.9698,71.9895,26415.0
2024-11-14 12:30:00,72.86,72.97,72.8,72.96,67396.0,71.9895,72.0982,71.9303,72.0883,67396.0
2024-11-14 13:00:00,72.96,73.0,72.93,72.93,37232.0,72.0883,72.1279,72.0587,72.0587,37232.0
2024-11-14 13:30:00,72.92,72.92,72.85,72.86,30606.0,72.0488,72.0488,71.9797,71.9895,30606.0
2024-11-14 14:00:00,72.86,73.02,72.85,73.02,25572.0,71.9895,72.1476,71.9797,72.1476,25572.0
2024-11-14 14:30:00,73.02,73.04,72.98,73.03,34605.0,72.1476,72.1674,72.1081,72.1575,34605.0
2024-11-14 15:00:00,73.03,73.03,72.83,72.94,77044.0,72.1575,72.1575,71.9599,72.0686,77044.0
2024-11-14 15:30:00,72.94,72.94,72.69,72.75,251082.0,72.0686,72.0686,71.8216,71.8809,251082.0
2024-11-15 09:30:00,72.61,72.9,72.59,72.66,208368.0,71.7425,72.0291,71.7228,71.7919,208368.0
2024-11-15 10:00:00,72.65,72.65,72.48,72.64,94640.0,71.7821,71.7821,71.6141,71.7722,94640.0
2024-11-15 10:30:00,72.63,72.71,72.54,72.57,111193.0,71.7623,71.8413,71.6734,71.703,111193.0
2024-11-15 11:00:00,72.56,72.72,72.55,72.69,53892.0,71.6931,71.8512,71.6832,71.8216,53892.0
2024-11-15 11:30:00,72.68,72.69,72.55,72.68,58713.0,71.8117,71.8216,71.6832,71.8117,58713.0
2024-11-15 12:00:00,72.67,72.7,72.6,72.6,31672.0,71.8018,71.8315,71.7327,71.7327,31672.0
2024-11-15 12:30:00,72.59,72.64,72.54,72.64,27229.0,71.7228,71.7722,71.6734,71.7722,27229.0
2024-11-15 13:00:00,72.63,72.71,72.61,72.67,60787.0,71.7623,71.8413,71.7425,71.8018,60787.0
2024-11-15 13:30:00,72.64,72.66,72.56,72.61,58254.0,71.7722,71.7919,71.6931,71.7425,58254.0
2024-11-15 14:00:00,72.61,72.66,72.55,72.58,24873.0,71.7425,71.7919,71.6832,71.7129,24873.0
2024-11-15 14:30:00,72.59,72.73,72.57,72.65,48709.0,71.7228,71.8611,71.703,71.7821,48709.0
2024-11-15 15:00:00,72.64,72.74,72.59,72.6,67825.0,71.7722,71.871,71.7228,71.7327,67825.0
2024-11-15 15:30:00,72.59,72.74,72.59,72.68,232711.0,71.7228,71.871,71.7228,71.8117,232711.0
2024-11-18 09:30:00,72.54,72.78,72.49,72.75,191569.0,71.7734,72.0109,71.724,71.9812,191569.0
2024-11-18 10:00:00,72.75,72.85,72.61,72.62,48471.0,71.9812,72.0802,71.8427,71.8526,48471.0
2024-11-18 10:30:00,72.61,72.75,72.59,72.74,100133.0,71.8427,71.9812,71.8229,71.9713,100133.0
2024-11-18 11:00:00,72.75,72.9,72.74,72.86,33132.0,71.9812,72.1296,71.9713,72.09,33132.0
2024-11-18 11:30:00,72.87,72.96,72.87,72.92,26372.0,72.0999,72.189,72.0999,72.1494,26372.0
2024-11-18 12:00:00,72.91,72.98,72.88,72.97,18826.0,72.1395,72.2088,72.1098,72.1989,18826.0
2024-11-18 12:30:00,72.96,73.02,72.96,73.02,22915.0,72.189,72.2484,72.189,72.2484,22915.0
2024-11-18 13:00:00,73.01,73.01,72.95,72.96,30600.0,72.2385,72.2385,72.1791,72.189,30600.0
2024-11-18 13:30:00,72.96,73.01,72.87,72.94,33516.0,72.189,72.2385,72.0999,72.1692,33516.0
2024-11-18 14:00:00,72.93,72.96,72.89,72.91,27491.0,72.1593,72.189,72.1197,72.1395,27491.0
2024-11-18 14:30:00,72.9,72.97,72.89,72.95,28723.0,72.1296,72.1989,72.1197,72.1791,28723.0
2024-11-18 15:00:00,72.95,72.96,72.84,72.87,42806.0,72.1791,72.189,72.0703,72.0999,42806.0
2024-11-18 15:30:00,72.87,72.89,72.82,72.88,681929.0,72.0999,72.1197,72.0505,72.1098,681929.0
2024-11-19 09:30:00,72.61,72.68,72.29,72.42,197980.0,71.8427,71.9119,71.5261,71.6547,197980.0
2024-11-19 10:00:00,72.41,72.51,72.37,72.51,38864.0,71.6448,71.7437,71.6052,71.7437,38864.0
2024-11-19 10:30:00,72.51,72.68,72.48,72.63,169659.0,71.7437,71.9119,71.7141,71.8625,169659.0
2024-11-19 11:00:00,72.63,72.79,72.59,72.79,45242.0,71.8625,72.0208,71.8229,72.0208,45242.0
2024-11-19 11:30:00,72.79,72.79,72.71,72.77,38275.0,72.0208,72.0208,71.9416,72.001,38275.0
2024-11-19 12:00:00,72.77,72.78,72.72,72.76,17969.0,72.001,72.0109,71.9515,71.9911,17969.0
2024-11-19 12:30:00,72.76,72.81,72.73,72.77,10558.0,71.9911,72.0406,71.9614,72.001,10558.0
2024-11-19 13:00:00,72.76,72.77,72.71,72.75,30040.0,71.9911,72.001,71.9416,71.9812,30040.0
2024-11-19 13:30:00,72.75,72.9,72.73,72.88,72164.0,71.9812,72.1296,71.9614,72.1098,72164.0
2024-11-19 14:00:00,72.87,72.9,72.83,72.84,35997.0,72.0999,72.1296,72.0604,72.0703,35997.0
2024-11-19 14:30:00,72.84,72.84,72.67,72.73,82637.0,72.0703,72.0703,71.9021,71.9614,82637.0
2024-11-19 15:00:00,72.72,72.73,72.67,72.7,41475.0,71.9515,71.9614,71.9021,71.9317,41475.0
2024-11-19 15:30:00,72.72,72.79,72.67,72.77,1029224.0,71.9515,72.0208,71.9021,72.001,1029224.0
2024-11-20 09:30:00,72.79,72.88,72.53,72.65,109743.0,72.0208,72.1098,71.7635,71.8823,109743.0
2024-11-20 10:00:00,72.66,72.7,72.54,72.59,80836.0,71.8922,71.9317,71.7734,71.8229,80836.0
2024-11-20 10:30:00,72.59,72.64,72.5,72.55,84895.0,71.8229,71.8724,71.7338,71.7833,84895.0
2024-11-20 11:00:00,72.55,72.57,72.43,72.52,105119.0,71.7833,71.8031,71.6646,71.7536,105119.0
2024-11-20 11:30:00,72.5,72.64,72.47,72.63,25963.0,71.7338,71.8724,71.7042,71.8625,25963.0
2024-11-20 12:00:00,72.63,72.64,72.56,72.61,40004.0,71.8625,71.8724,71.7932,71.8427,40004.0
2024-11-20 12:30:00,72.61,72.78,72.61,72.68,70454.0,71.8427,72.0109,71.8427,71.9119,70454.0
2024-11-20 13:00:00,72.68,72.72,72.64,72.71,142638.0,71.9119,71.9515,71.8724,71.9416,142638.0
2024-11-20 13:30:00,72.7,72.71,72.59,72.64,30555.0,71.9317,71.9416,71.8229,71.8724,30555.0
2024-11-20 14:00:00,72.64,72.7,72.61,72.7,12277.0,71.8724,71.9317,71.8427,71.9317,12277.0
2024-11-20 14:30:00,72.7,72.79,72.69,72.74,19490.0,71.9317,72.0208,71.9218,71.9713,19490.0
2024-11-20 15:00:00,72.74,72.8,72.7,72.8,45818.0,71.9713,72.0307,71.9317,72.0307,45818.0
2024-11-20 15:30:00,72.8,72.98,72.8,72.92,417796.0,72.0307,72.2088,72.0307,72.1494,417796.0
2024-11-21 09:30:00,73.06,73.1,72.78,73.02,168412.0,72.2879,72.3275,72.0109,72.2484,168412.0
2024-11-21 10:00:00,73.03,73.25,73.01,73.21,74451.0,72.2582,72.4759,72.2385,72.4363,74451.0
2024-11-21 10:30:00,73.21,73.47,73.19,73.41,156983.0,72.4363,72.6936,72.4166,72.6342,156983.0
2024-11-21 11:00:00,73.43,73.48,73.39,73.42,137383.0,72.654,72.7035,72.6144,72.6441,137383.0
2024-11-21 11:30:00,73.42,73.52,73.42,73.5,152348.0,72.6441,72.7431,72.6441,72.7233,152348.0
2024-11-21 12:00:00,73.49,73.54,73.38,73.52,65220.0,72.7134,72.7629,72.6045,72.7431,65220.0
2024-11-21 12:30:00,73.51,73.64,73.5,73.6,82862.0,72.7332,72.8618,72.7233,72.8222,82862.0
2024-11-21 13:00:00,73.61,73.69,73.6,73.65,60842.0,72.8321,72.9113,72.8222,72.8717,60842.0
2024-11-21 13:30:00,73.65,73.66,73.57,73.61,23945.0,72.8717,72.8816,72.7925,72.8321,23945.0
2024-11-21 14:00:00,73.61,73.69,73.59,73.69,47757.0,72.8321,72.9113,72.8123,72.9113,47757.0
2024-11-21 14:30:00,73.69,73.7,73.59,73.64,89111.0,72.9113,72.9212,72.8123,72.8618,89111.0
2024-11-21 15:00:00,73.64,73.68,73.59,73.66,61833.0,72.8618,72.9014,72.8123,72.8816,61833.0
2024-11-21 15:30:00,73.66,73.73,73.61,73.67,1028584.0,72.8816,72.9509,72.8321,72.8915,1028584.0
2024-11-22 09:30:00,73.84,74.15,73.84,74.08,132747.0,73.0597,73.3664,73.0597,73.2972,132747.0
2024-11-22 10:00:00,74.09,74.12,73.89,73.92,87355.0,73.307,73.3367,73.1092,73.1388,87355.0
2024-11-22 10:30:00,73.93,74.03,73.87,73.96,82047.0,73.1487,73.2477,73.0894,73.1784,82047.0
2024-11-22 11:00:00,73.97,73.98,73.85,73.94,78663.0,73.1883,73.1982,73.0696,73.1586,78663.0
2024-11-22 11:30:00,73.94,73.97,73.87,73.94,69834.0,73.1586,73.1883,73.0894,73.1586,69834.0
2024-11-22 12:00:00,73.93,74.04,73.92,74.01,15560.0,73.1487,73.2576,73.1388,73.2279,15560.0
2024-11-22 12:30:00,74.0,74.03,73.95,74.02,27238.0,73.218,73.2477,73.1685,73.2378,27238.0
2024-11-22 13:00:00,74.03,74.05,73.99,74.0,19529.0,73.2477,73.2675,73.2081,73.218,19529.0
2024-11-22 13:30:00,74.02,74.04,73.94,74.01,25147.0,73.2378,73.2576,73.1586,73.2279,25147.0
2024-11-22 14:00:00,74.0,74.0,73.87,73.96,31138.0,73.218,73.218,73.0894,73.1784,31138.0
2024-11-22 14:30:00,73.95,74.03,73.95,73.96,22556.0,73.1685,73.2477,73.1685,73.1784,22556.0
2024-11-22 15:00:00,73.95,73.95,73.84,73.88,101240.0,73.1685,73.1685,73.0597,73.0993,101240.0
2024-11-22 15:30:00,73.89,74.03,73.88,73.96,232516.0,73.1092,73.2477,73.0993,73.1784,232516.0
2024-11-25 09:30:00,74.2,74.44,74.15,74.36,288828.0,73.4159,73.6533,73.3664,73.5742,288828.0
2024-11-25 10:00:00,74.36,74.38,74.24,74.31,102702.0,73.5742,73.594,73.4555,73.5247,102702.0
2024-11-25 10:30:00,74.32,74.32,74.13,74.17,119345.0,73.5346,73.5346,73.3466,73.3862,119345.0
2024-11-25 11:00:00,74.17,74.17,73.94,73.94,186152.0,73.3862,73.3862,73.1586,73.1586,186152.0
2024-11-25 11:30:00,73.93,73.96,73.87,73.92,62377.0,73.1487,73.1784,73.0894,73.1388,62377.0
2024-11-25 12:00:00,73.92,74.04,73.92,73.97,94453.0,73.1388,73.2576,73.1388,73.1883,94453.0
2024-11-25 12:30:00,73.98,73.99,73.87,73.94,38226.0,73.1982,73.2081,73.0894,73.1586,38226.0
2024-11-25 13:00:00,73.93,74.07,73.93,74.03,45411.0,73.1487,73.2873,73.1487,73.2477,45411.0
2024-11-25 13:30:00,74.02,74.14,74.0,74.14,23096.0,73.2378,73.3565,73.218,73.3565,23096.0
2024-11-25 14:00:00,74.13,74.14,74.02,74.02,41864.0,73.3466,73.3565,73.2378,73.2378,41864.0
2024-11-25 14:30:00,74.02,74.05,74.0,74.02,24918.0,73.2378,73.2675,73.218,73.2378,24918.0
2024-11-25 15:00:00,74.03,74.07,74.0,74.05,39331.0,73.2477,73.2873,73.218,73.2675,39331.0
2024-11-25 15:30:00,74.04,74.13,74.02,74.11,657052.0,73.2576,73.3466,73.2378,73.3268,657052.0
2024-11-26 09:30:00,74.27,74.27,74.11,74.23,117063.0,73.4851,73.4851,73.3268,73.4456,117063.0
2024-11-26 10:00:00,74.23,74.24,74.08,74.2,81389.0,73.4456,73.4555,73.2972,73.4159,81389.0
2024-11-26 10:30:00,74.2,74.22,74.12,74.21,48251.0,73.4159,73.4357,73.3367,73.4258,48251.0
2024-11-26 11:00:00,74.2,74.26,74.18,74.25,37437.0,73.4159,73.4753,73.3961,73.4654,37437.0
2024-11-26 11:30:00,74.26,74.37,74.23,74.28,101599.0,73.4753,73.5841,73.4456,73.495,101599.0
2024-11-26 12:00:00,74.29,74.34,74.24,74.28,30782.0,73.5049,73.5544,73.4555,73.495,30782.0
2024-11-26 12:30:00,74.29,74.34,74.29,74.34,18494.0,73.5049,73.5544,73.5049,73.5544,18494.0
2024-11-26 13:00:00,74.34,74.41,74.34,74.37,26883.0,73.5544,73.6237,73.5544,73.5841,26883.0
2024-11-26 13:30:00,74.37,74.4,74.34,74.4,21584.0,73.5841,73.6138,73.5544,73.6138,21584.0
2024-11-26 14:00:00,74.39,74.46,74.37,74.46,33075.0,73.6039,73.6731,73.5841,73.6731,33075.0
2024-11-26 14:30:00,74.45,74.51,74.45,74.49,35359.0,73.6632,73.7226,73.6632,73.7028,35359.0
2024-11-26 15:00:00,74.5,74.53,74.47,74.49,25613.0,73.7127,73.7424,73.683,73.7028,25613.0
2024-11-26 15:30:00,74.49,74.61,74.49,74.54,356278.0,73.7028,73.8216,73.7028,73.7523,356278.0
2024-11-27 09:30:00,74.7,74.98,74.7,74.96,153784.0,73.9106,74.1876,73.9106,74.1679,153784.0
2024-11-27 10:00:00,74.95,75.1,74.92,75.06,115947.0,74.158,74.3064,74.1283,74.2668,115947.0
2024-11-27 10:30:00,75.07,75.14,75.02,75.05,72576.0,74.2767,74.346,74.2272,74.2569,72576.0
2024-11-27 11:00:00,75.03,75.05,74.98,75.0,78724.0,74.2371,74.2569,74.1876,74.2074,78724.0
2024-11-27 11:30:00,74.99,75.07,74.97,75.05,44273.0,74.1975,74.2767,74.1777,74.2569,44273.0
2024-11-27 12:00:00,75.06,75.08,75.01,75.04,45619.0,74.2668,74.2866,74.2173,74.247,45619.0
2024-11-27 12:30:00,75.03,75.03,74.96,75.01,28754.0,74.2371,74.2371,74.1679,74.2173,28754.0
2024-11-27 13:00:00,75.0,75.0,74.9,74.91,17504.0,74.2074,74.2074,74.1085,74.1184,17504.0
2024-11-27 13:30:00,74.9,74.91,74.86,74.88,35304.0,74.1085,74.1184,74.0689,74.0887,35304.0
2024-11-27 14:00:00,74.87,74.91,74.82,74.84,46503.0,74.0788,74.1184,74.0293,74.0491,46503.0
2024-11-27 14:30:00,74.84,74.87,74.83,74.84,173585.0,74.0491,74.0788,74.0392,74.0491,173585.0
2024-11-27 15:00:00,74.84,74.85,74.74,74.78,219954.0,74.0491,74.059,73.9502,73.9898,219954.0
2024-11-27 15:30:00,74.77,74.81,74.72,74.77,437997.0,73.9799,74.0194,73.9304,73.9799,437997.0
2024-11-29 09:30:00,74.82,74.95,74.74,74.75,108429.0,74.0293,74.158,73.9502,73.9601,108429.0
2024-11-29 10:00:00,74.75,74.85,74.75,74.83,56602.0,73.9601,74.059,73.9601,74.0392,56602.0
2024-11-29 10:30:00,74.85,74.86,74.75,74.84,28541.0,74.059,74.0689,73.9601,74.0491,28541.0
2024-11-29 11:00:00,74.85,74.87,74.78,74.84,92165.0,74.059,74.0788,73.9898,74.0491,92165.0
2024-11-29 11:30:00,74.85,74.92,74.84,74.89,32204.0,74.059,74.1283,74.0491,74.0986,32204.0
2024-11-29 12:00:00,74.9,75.01,74.9,74.94,50908.0,74.1085,74.2173,74.1085,74.1481,50908.0
2024-11-29 12:30:00,74.94,75.04,74.81,74.86,161073.0,74.1481,74.247,74.0194,74.0689,161073.0
2024-12-02 09:30:00,74.8,74.82,74.09,74.12,285960.0,74.0095,74.0293,73.307,73.3367,285960.0
2024-12-02 10:00:00,74.12,74.13,73.94,74.03,135559.0,73.3367,73.3466,73.1586,73.2477,135559.0
2024-12-02 10:30:00,74.03,74.12,73.98,74.04,506656.0,73.2477,73.3367,73.1982,73.2576,506656.0
2024-12-02 11:00:00,74.03,74.16,73.99,74.15,52191.0,73.2477,73.3763,73.2081,73.3664,52191.0
2024-12-02 11:30:00,74.15,74.16,74.04,74.09,64538.0,73.3664,73.3763,73.2576,73.307,64538.0
2024-12-02 12:00:00,74.09,74.12,74.02,74.06,102044.0,73.307,73.3367,73.2378,73.2774,102044.0
2024-12-02 12:30:00,74.06,74.13,74.04,74.08,33471.0,73.2774,73.3466,73.2576,73.2972,33471.0
2024-12-02 13:00:00,74.09,74.19,74.08,74.19,20132.0,73.307,73.406,73.2972,73.406,20132.0
2024-12-02 13:30:00,74.19,74.21,74.16,74.19,27769.0,73.406,73.4258,73.3763,73.406,27769.0
2024-12-02 14:00:00,74.19,74.2,74.13,74.19,25349.0,73.406,73.4159,73.3466,73.406,25349.0
2024-12-02 14:30:00,74.18,74.22,74.16,74.2,13265.0,73.3961,73.4357,73.3763,73.4159,13265.0
2024-12-02 15:00:00,74.2,74.22,74.17,74.19,46803.0,73.4159,73.4357,73.3862,73.406,46803.0
2024-12-02 15:30:00,74.18,74.18,74.05,74.12,688905.0,73.3961,73.3961,73.2675,73.3367,688905.0
2024-12-03 09:30:00,74.25,74.33,73.77,73.88,225967.0,73.4654,73.5445,72.9904,73.0993,225967.0
2024-12-03 10:00:00,73.88,73.94,73.84,73.9,86958.0,73.0993,73.1586,73.0597,73.1191,86958.0
2024-12-03 10:30:00,73.87,73.98,73.83,73.89,37545.0,73.0894,73.1982,73.0498,73.1092,37545.0
2024-12-03 11:00:00,73.9,73.92,73.8,73.83,39597.0,73.1191,73.1388,73.0201,73.0498,39597.0
2024-12-03 11:30:00,73.8,73.87,73.74,73.78,93133.0,73.0201,73.0894,72.9607,73.0003,93133.0
2024-12-03 12:00:00,73.79,73.9,73.77,73.9,26991.0,73.0102,73.1191,72.9904,73.1191,26991.0
2024-12-03 12:30:00,73.91,73.97,73.89,73.9,28831.0,73.1289,73.1883,73.1092,73.1191,28831.0
2024-12-03 13:00:00,73.9,73.98,73.89,73.96,19168.0,73.1191,73.1982,73.1092,73.1784,19168.0
2024-12-03 13:30:00,73.96,73.98,73.91,73.93,38891.0,73.1784,73.1982,73.1289,73.1487,38891.0
2024-12-03 14:00:00,73.92,73.94,73.86,73.93,22876.0,73.1388,73.1586,73.0795,73.1487,22876.0
2024-12-03 14:30:00,73.93,73.97,73.91,73.95,24162.0,73.1487,73.1883,73.1289,73.1685,24162.0
2024-12-03 15:00:00,73.95,73.97,73.9,73.92,47924.0,73.1685,73.1883,73.1191,73.1388,47924.0
2024-12-03 15:30:00,73.91,73.91,73.71,73.72,188723.0,73.1289,73.1289,72.9311,72.941,188723.0
2024-12-04 09:30:00,73.66,73.7,73.42,73.55,196458.0,72.8816,72.9212,72.6441,72.7728,196458.0
2024-12-04 10:00:00,73.56,73.57,73.34,73.4,103415.0,72.7826,72.7925,72.565,72.6243,103415.0
2024-12-04 10:30:00,73.41,73.45,73.38,73.44,167510.0,72.6342,72.6738,72.6045,72.6639,167510.0
2024-12-04 11:00:00,73.45,73.59,73.44,73.55,86012.0,72.6738,72.8123,72.6639,72.7728,86012.0
2024-12-04 11:30:00,73.55,73.63,73.53,73.57,57773.0,72.7728,72.8519,72.753,72.7925,57773.0
2024-12-04 12:00:00,73.58,73.58,73.49,73.5,26673.0,72.8024,72.8024,72.7134,72.7233,26673.0
2024-12-04 12:30:00,73.49,73.55,73.48,73.53,18499.0,72.7134,72.7728,72.7035,72.753,18499.0
2024-12-04 13:00:00,73.53,73.53,73.45,73.46,41236.0,72.753,72.753,72.6738,72.6837,41236.0
2024-12-04 13:30:00,73.45,73.52,73.39,73.48,24555.0,72.6738,72.7431,72.6144,72.7035,24555.0
2024-12-04 14:00:00,73.47,73.51,73.46,73.47,93858.0,72.6936,72.7332,72.6837,72.6936,93858.0
2024-12-04 14:30:00,73.46,73.51,73.43,73.47,52477.0,72.6837,72.7332,72.654,72.6936,52477.0
2024-12-04 15:00:00,73.46,73.55,73.45,73.5,35531.0,72.6837,72.7728,72.6738,72.7233,35531.0
2024-12-04 15:30:00,73.49,73.57,73.47,73.55,164267.0,72.7134,72.7925,72.6936,72.7728,164267.0
2024-12-05 09:30:00,73.49,73.59,73.37,73.58,127535.0,72.7134,72.8123,72.5947,72.8024,127535.0
2024-12-05 10:00:00,73.58,73.63,73.44,73.44,60444.0,72.8024,72.8519,72.6639,72.6639,60444.0
2024-12-05 10:30:00,73.42,73.52,73.38,73.45,35199.0,72.6441,72.7431,72.6045,72.6738,35199.0
2024-12-05 11:00:00,73.44,73.44,73.35,73.43,24049.0,72.6639,72.6639,72.5749,72.654,24049.0
2024-12-05 11:30:00,73.43,73.46,73.4,73.45,41818.0,72.654,72.6837,72.6243,72.6738,41818.0
2024-12-05 12:00:00,73.45,73.46,73.38,73.42,10630.0,72.6738,72.6837,72.6045,72.6441,10630.0
2024-12-05 12:30:00,73.42,73.55,73.41,73.55,7496.0,72.6441,72.7728,72.6342,72.7728,7496.0
2024-12-05 13:00:00,73.54,73.57,73.51,73.55,25560.0,72.7629,72.7925,72.7332,72.7728,25560.0
2024-12-05 13:30:00,73.56,73.61,73.54,73.59,25954.0,72.7826,72.8321,72.7629,72.8123,25954.0
2024-12-05 14:00:00,73.59,73.59,73.47,73.47,42630.0,72.8123,72.8123,72.6936,72.6936,42630.0
2024-12-05 14:30:00,73.47,73.53,73.47,73.48,51983.0,72.6936,72.753,72.6936,72.7035,51983.0
2024-12-05 15:00:00,73.47,73.49,73.44,73.49,34645.0,72.6936,72.7134,72.6639,72.7134,34645.0
2024-12-05 15:30:00,73.5,73.61,73.44,73.47,310514.0,72.7233,72.8321,72.6639,72.6936,310514.0
2024-12-06 09:30:00,73.5,73.68,73.38,73.5,145220.0,72.7233,72.9014,72.6045,72.7233,145220.0
2024-12-06 10:00:00,73.5,73.5,73.3,73.37,72427.0,72.7233,72.7233,72.5254,72.5947,72427.0
2024-12-06 10:30:00,73.38,73.42,73.31,73.41,24700.0,72.6045,72.6441,72.5353,72.6342,24700.0
2024-12-06 11:00:00,73.41,73.41,73.24,73.24,37172.0,72.6342,72.6342,72.466,72.466,37172.0
2024-12-06 11:30:00,73.25,73.31,73.23,73.26,17003.0,72.4759,72.5353,72.4561,72.4858,17003.0
2024-12-06 12:00:00,73.24,73.25,73.1,73.14,29506.0,72.466,72.4759,72.3275,72.3671,29506.0
2024-12-06 12:30:00,73.15,73.17,73.1,73.16,24638.0,72.377,72.3968,72.3275,72.3869,24638.0
2024-12-06 13:00:00,73.17,73.25,73.15,73.19,41619.0,72.3968,72.4759,72.377,72.4166,41619.0
2024-12-06 13:30:00,73.18,73.23,73.15,73.19,31193.0,72.4067,72.4561,72.377,72.4166,31193.0
2024-12-06 14:00:00,73.19,73.19,73.07,73.11,95474.0,72.4166,72.4166,72.2978,72.3374,95474.0
2024-12-06 14:30:00,73.1,73.14,73.09,73.1,34292.0,72.3275,72.3671,72.3176,72.3275,34292.0
2024-12-06 15:00:00,73.1,73.13,73.07,73.09,26245.0,72.3275,72.3572,72.2978,72.3176,26245.0
2024-12-06 15:30:00,73.08,73.09,73.03,73.05,168680.0,72.3077,72.3176,72.2582,72.278,168680.0
2024-12-09 09:30:00,73.05,73.13,72.71,72.8,248636.0,72.278,72.3572,71.9416,72.0307,248636.0
2024-12-09 10:00:00,72.8,72.82,72.59,72.76,108147.0,72.0307,72.0505,71.8229,71.9911,108147.0
2024-12-09 10:30:00,72.76,72.83,72.66,72.72,73804.0,71.9911,72.0604,71.8922,71.9515,73804.0
2024-12-09 11:00:00,72.72,72.82,72.66,72.73,38967.0,71.9515,72.0505,71.8922,71.9614,38967.0
2024-12-09 11:30:00,72.72,72.73,72.64,72.67,118837.0,71.9515,71.9614,71.8724,71.9021,118837.0
2024-12-09 12:00:00,72.67,72.68,72.56,72.62,103439.0,71.9021,71.9119,71.7932,71.8526,103439.0
2024-12-09 12:30:00,72.61,72.66,72.57,72.57,18161.0,71.8427,71.8922,71.8031,71.8031,18161.0
2024-12-09 13:00:00,72.56,72.62,72.54,72.58,15089.0,71.7932,71.8526,71.7734,71.813,15089.0
2024-12-09 13:30:00,72.59,72.66,72.59,72.63,41487.0,71.8229,71.8922,71.8229,71.8625,41487.0
2024-12-09 14:00:00,72.63,72.64,72.57,72.64,34329.0,71.8625,71.8724,71.8031,71.8724,34329.0
2024-12-09 14:30:00,72.64,72.67,72.61,72.63,33792.0,71.8724,71.9021,71.8427,71.8625,33792.0
2024-12-09 15:00:00,72.64,72.65,72.57,72.6,30394.0,71.8724,71.8823,71.8031,71.8328,30394.0
2024-12-09 15:30:00,72.61,72.61,72.43,72.44,263920.0,71.8427,71.8427,71.6646,71.6745,263920.0
2024-12-10 09:30:00,72.48,72.48,71.86,72.04,193281.0,71.7141,71.7141,71.1006,71.2787,193281.0
2024-12-10 10:00:00,72.04,72.12,71.92,72.11,53451.0,71.2787,71.3579,71.16,71.348,53451.0
2024-12-10 10:30:00,72.13,72.43,72.12,72.38,33925.0,71.3678,71.6646,71.3579,71.6151,33925.0
2024-12-10 11:00:00,72.37,72.53,72.36,72.52,56366.0,71.6052,71.7635,71.5953,71.7536,56366.0
2024-12-10 11:30:00,72.51,72.59,72.45,72.46,28840.0,71.7437,71.8229,71.6844,71.6943,28840.0
2024-12-10 12:00:00,72.46,72.53,72.43,72.47,14539.0,71.6943,71.7635,71.6646,71.7042,14539.0
2024-12-10 12:30:00,72.47,72.5,72.43,72.44,35665.0,71.7042,71.7338,71.6646,71.6745,35665.0
2024-12-10 13:00:00,72.43,72.47,72.38,72.44,21080.0,71.6646,71.7042,71.6151,71.6745,21080.0
2024-12-10 13:30:00,72.41,72.47,72.4,72.47,31171.0,71.6448,71.7042,71.6349,71.7042,31171.0
2024-12-10 14:00:00,72.46,72.49,72.44,72.48,30904.0,71.6943,71.724,71.6745,71.7141,30904.0
2024-12-10 14:30:00,72.48,72.65,72.48,72.64,43439.0,71.7141,71.8823,71.7141,71.8724,43439.0
2024-12-10 15:00:00,72.64,72.72,72.54,72.55,44240.0,71.8724,71.9515,71.7734,71.7833,44240.0
2024-12-10 15:30:00,72.54,72.56,72.34,72.45,579496.0,71.7734,71.7932,71.5755,71.6844,579496.0
2024-12-11 09:30:00,72.54,72.67,72.36,72.36,292688.0,71.7734,71.9021,71.5953,71.5953,292688.0
2024-12-11 10:00:00,72.35,72.41,72.26,72.4,59991.0,71.5854,71.6448,71.4964,71.6349,59991.0
2024-12-11 10:30:00,72.39,72.46,72.27,72.4,25253.0,71.625,71.6943,71.5063,71.6349,25253.0
2024-12-11 11:00:00,72.39,72.39,72.2,72.27,63725.0,71.625,71.625,71.437,71.5063,63725.0
2024-12-11 11:30:00,72.27,72.38,72.24,72.29,51714.0,71.5063,71.6151,71.4766,71.5261,51714.0
2024-12-11 12:00:00,72.3,72.33,72.21,72.21,37871.0,71.536,71.5656,71.4469,71.4469,37871.0
2024-12-11 12:30:00,72.22,72.24,72.17,72.22,26641.0,71.4568,71.4766,71.4073,71.4568,26641.0
2024-12-11 13:00:00,72.22,72.26,72.18,72.2,47265.0,71.4568,71.4964,71.4172,71.437,47265.0
2024-12-11 13:30:00,72.2,72.21,72.11,72.12,26584.0,71.437,71.4469,71.348,71.3579,26584.0
2024-12-11 14:00:00,72.11,72.17,72.08,72.11,36725.0,71.348,71.4073,71.3183,71.348,36725.0
2024-12-11 14:30:00,72.11,72.14,72.09,72.12,27820.0,71.348,71.3777,71.3282,71.3579,27820.0
2024-12-11 15:00:00,72.12,72.13,71.99,72.02,121356.0,71.3579,71.3678,71.2292,71.2589,121356.0
2024-12-11 15:30:00,72.02,72.07,71.97,72.03,264992.0,71.2589,71.3084,71.2095,71.2688,264992.0
2024-12-12 09:30:00,72.16,72.22,71.95,72.12,233091.0,71.3974,71.4568,71.1897,71.3579,233091.0
2024-12-12 10:00:00,72.13,72.17,72.03,72.15,46517.0,71.3678,71.4073,71.2688,71.3875,46517.0
2024-12-12 10:30:00,72.16,72.21,72.1,72.21,39079.0,71.3974,71.4469,71.3381,71.4469,39079.0
2024-12-12 11:00:00,72.2,72.29,72.14,72.26,56284.0,71.437,71.5261,71.3777,71.4964,56284.0
2024-12-12 11:30:00,72.25,72.28,72.16,72.16,20233.0,71.4865,71.5162,71.3974,71.3974,20233.0
2024-12-12 12:00:00,72.15,72.18,72.1,72.11,31894.0,71.3875,71.4172,71.3381,71.348,31894.0
2024-12-12 12:30:00,72.14,72.14,72.05,72.11,96755.0,71.3777,71.3777,71.2886,71.348,96755.0
2024-12-12 13:00:00,72.12,72.15,72.06,72.06,78022.0,71.3579,71.3875,71.2985,71.2985,78022.0
2024-12-12 13:30:00,72.07,72.09,72.01,72.05,31566.0,71.3084,71.3282,71.249,71.2886,31566.0
2024-12-12 14:00:00,72.04,72.08,71.96,71.97,34437.0,71.2787,71.3183,71.1996,71.2095,34437.0
2024-12-12 14:30:00,71.97,72.0,71.92,71.93,33833.0,71.2095,71.2391,71.16,71.1699,33833.0
2024-12-12 15:00:00,71.95,72.04,71.9,72.03,49665.0,71.1897,71.2787,71.1402,71.2688,49665.0
2024-12-12 15:30:00,72.03,72.05,71.94,71.96,240585.0,71.2688,71.2886,71.1798,71.1996,240585.0
2024-12-13 09:30:00,71.97,71.99,71.71,71.73,248355.0,71.2095,71.2292,70.9522,70.972,248355.0
2024-12-13 10:00:00,71.74,71.9,71.68,71.89,56531.0,70.9819,71.1402,70.9225,71.1303,56531.0
2024-12-13 10:30:00,71.89,72.04,71.82,72.04,51026.0,71.1303,71.2787,71.061,71.2787,51026.0
2024-12-13 11:00:00,72.03,72.13,72.0,72.12,129330.0,71.2688,71.3678,71.2391,71.3579,129330.0
2024-12-13 11:30:00,72.11,72.13,72.05,72.09,50459.0,71.348,71.3678,71.2886,71.3282,50459.0
2024-12-13 12:00:00,72.09,72.09,71.91,71.95,38948.0,71.3282,71.3282,71.1501,71.1897,38948.0
2024-12-13 12:30:00,71.96,71.98,71.85,71.87,38661.0,71.1996,71.2193,71.0907,71.1105,38661.0
2024-12-13 13:00:00,71.87,71.9,71.83,71.89,46129.0,71.1105,71.1402,71.0709,71.1303,46129.0
2024-12-13 13:30:00,71.88,71.91,71.8,71.81,27535.0,71.1204,71.1501,71.0412,71.0511,27535.0
2024-12-13 14:00:00,71.82,71.89,71.77,71.78,27839.0,71.061,71.1303,71.0116,71.0215,27839.0
2024-12-13 14:30:00,71.77,71.84,71.77,71.79,12615.0,71.0116,71.0808,71.0116,71.0314,12615.0
2024-12-13 15:00:00,71.8,71.83,71.77,71.79,39646.0,71.0412,71.0709,71.0116,71.0314,39646.0
2024-12-13 15:30:00,71.79,71.89,71.77,71.8,163934.0,71.0314,71.1303,71.0116,71.0412,163934.0
2024-12-16 09:30:00,71.83,71.95,71.77,71.89,164428.0,71.0709,71.1897,71.0116,71.1303,164428.0
2024-12-16 10:00:00,71.9,72.02,71.89,72.0,28650.0,71.1402,71.2589,71.1303,71.2391,28650.0
2024-12-16 10:30:00,71.97,72.03,71.94,72.02,31350.0,71.2095,71.2688,71.1798,71.2589,31350.0
2024-12-16 11:00:00,72.0,72.01,71.83,71.87,21723.0,71.2391,71.249,71.0709,71.1105,21723.0
2024-12-16 11:30:00,71.87,71.93,71.85,71.88,15927.0,71.1105,71.1699,71.0907,71.1204,15927.0
2024-12-16 12:00:00,71.9,71.95,71.86,71.88,10220.0,71.1402,71.1897,71.1006,71.1204,10220.0
2024-12-16 12:30:00,71.87,71.88,71.8,71.81,50373.0,71.1105,71.1204,71.0412,71.0511,50373.0
2024-12-16 13:00:00,71.82,71.83,71.75,71.81,17365.0,71.061,71.0709,70.9918,71.0511,17365.0
2024-12-16 13:30:00,71.82,71.86,71.8,71.81,33988.0,71.061,71.1006,71.0412,71.0511,33988.0
2024-12-16 14:00:00,71.81,71.82,71.66,71.67,22639.0,71.0511,71.061,70.9027,70.9126,22639.0
2024-12-16 14:30:00,71.67,71.68,71.61,71.68,42410.0,70.9126,70.9225,70.8533,70.9225,42410.0
2024-12-16 15:00:00,71.67,71.67,71.51,71.55,37901.0,70.9126,70.9126,70.7543,70.7939,37901.0
2024-12-16 15:30:00,71.55,71.57,71.36,71.42,398357.0,70.7939,70.8137,70.6059,70.6653,398357.0
2024-12-17 09:30:00,71.19,71.47,71.09,71.47,139485.0,70.4377,70.7147,70.3387,70.7147,139485.0
2024-12-17 10:00:00,71.45,71.5,71.27,71.46,30485.0,70.6949,70.7444,70.5168,70.7048,30485.0
2024-12-17 10:30:00,71.42,71.45,71.36,71.39,34354.0,70.6653,70.6949,70.6059,70.6356,34354.0
2024-12-17 11:00:00,71.37,71.47,71.27,71.28,57268.0,70.6158,70.7147,70.5168,70.5267,57268.0
2024-12-17 11:30:00,71.28,71.35,71.2,71.35,32835.0,70.5267,70.596,70.4476,70.596,32835.0
2024-12-17 12:00:00,71.38,71.42,71.23,71.23,32126.0,70.6257,70.6653,70.4773,70.4773,32126.0
2024-12-17 12:30:00,71.24,71.28,71.22,71.25,16486.0,70.4872,70.5267,70.4674,70.4971,16486.0
2024-12-17 13:00:00,71.24,71.29,71.14,71.19,64425.0,70.4872,70.5366,70.3882,70.4377,64425.0
2024-12-17 13:30:00,71.21,71.22,71.18,71.21,25059.0,70.4575,70.4674,70.4278,70.4575,25059.0
2024-12-17 14:00:00,71.2,71.24,71.12,71.13,17571.0,70.4476,70.4872,70.3684,70.3783,17571.0
2024-12-17 14:30:00,71.12,71.13,71.05,71.06,38585.0,70.3684,70.3783,70.2992,70.3091,38585.0
2024-12-17 15:00:00,71.07,71.07,71.0,71.03,82253.0,70.319,70.319,70.2497,70.2794,82253.0
2024-12-17 15:30:00,71.03,71.21,70.99,71.13,527015.0,70.2794,70.4575,70.2398,70.3783,527015.0
2024-12-18 09:30:00,71.11,71.15,70.81,71.09,226259.0,70.3585,70.3981,70.0617,70.3387,226259.0
2024-12-18 10:00:00,71.09,71.15,71.03,71.12,54437.0,70.3387,70.3981,70.2794,70.3684,54437.0
2024-12-18 10:30:00,71.08,71.21,71.07,71.2,54773.0,70.3289,70.4575,70.319,70.4476,54773.0
2024-12-18 11:00:00,71.2,71.22,71.08,71.09,57138.0,70.4476,70.4674,70.3289,70.3387,57138.0
2024-12-18 11:30:00,71.08,71.18,71.08,71.17,19668.0,70.3289,70.4278,70.3289,70.4179,19668.0
2024-12-18 12:00:00,71.13,71.21,71.08,71.15,19646.0,70.3783,70.4575,70.3289,70.3981,19646.0
2024-12-18 12:30:00,71.12,71.14,71.05,71.07,10409.0,70.3684,70.3882,70.2992,70.319,10409.0
2024-12-18 13:00:00,71.04,71.05,70.98,71.0,15407.0,70.2893,70.2992,70.2299,70.2497,15407.0
2024-12-18 13:30:00,71.0,71.1,71.0,71.08,23853.0,70.2497,70.3486,70.2497,70.3289,23853.0
2024-12-18 14:00:00,71.08,71.08,70.55,70.55,224525.0,70.3289,70.3289,69.8045,69.8045,224525.0
2024-12-18 14:30:00,70.55,70.62,70.28,70.32,269374.0,69.8045,69.8737,69.5373,69.5769,269374.0
2024-12-18 15:00:00,70.32,70.53,70.29,70.44,325098.0,69.5769,69.7847,69.5472,69.6956,325098.0
2024-12-18 15:30:00,70.44,70.48,69.67,69.71,941686.0,69.6956,69.7352,68.9338,68.9733,941686.0
2024-12-19 09:30:00,69.82,70.28,69.71,69.91,799658.0,69.0822,69.5373,68.9733,69.1712,799658.0
2024-12-19 10:00:00,69.91,69.93,69.72,69.84,185609.0,69.1712,69.191,68.9832,69.102,185609.0
2024-12-19 10:30:00,69.85,69.97,69.79,69.88,134201.0,69.1119,69.2306,69.0525,69.1415,134201.0
2024-12-19 11:00:00,69.86,69.96,69.74,69.96,154092.0,69.1217,69.2207,69.003,69.2207,154092.0
2024-12-19 11:30:00,69.95,69.98,69.86,69.86,90824.0,69.2108,69.2405,69.1217,69.1217,90824.0
2024-12-19 12:00:00,69.86,69.99,69.85,69.94,247266.0,69.1217,69.2504,69.1119,69.2009,247266.0
2024-12-19 12:30:00,69.94,70.01,69.86,69.95,38977.0,69.2009,69.2702,69.1217,69.2108,38977.0
2024-12-19 13:00:00,69.94,70.1,69.85,70.1,50246.0,69.2009,69.3592,69.1119,69.3592,50246.0
2024-12-19 13:30:00,70.1,70.15,70.07,70.15,34639.0,69.3592,69.4087,69.3295,69.4087,34639.0
2024-12-19 14:00:00,70.15,70.16,69.95,70.0,60023.0,69.4087,69.4186,69.2108,69.2603,60023.0
2024-12-19 14:30:00,70.0,70.01,69.87,69.87,65958.0,69.2603,69.2702,69.1316,69.1316,65958.0
2024-12-19 15:00:00,69.87,69.95,69.84,69.89,140965.0,69.1316,69.2108,69.102,69.1514,140965.0
2024-12-19 15:30:00,69.89,69.91,69.55,69.56,653990.0,69.1514,69.1712,68.815,68.8249,653990.0
2024-12-20 09:30:00,69.44,69.85,69.42,69.63,412994.0,68.7062,69.1119,68.6864,68.8942,412994.0
2024-12-20 10:00:00,69.64,69.86,69.52,69.84,169484.0,68.9041,69.1217,68.7853,69.102,169484.0
2024-12-20 10:30:00,69.85,70.0,69.82,69.92,142870.0,69.1119,69.2603,69.0822,69.1811,142870.0
2024-12-20 11:00:00,69.9,70.34,69.89,70.34,91620.0,69.1613,69.5967,69.1514,69.5967,91620.0
2024-12-20 11:30:00,70.34,70.58,70.34,70.55,89980.0,69.5967,69.8341,69.5967,69.8045,89980.0
2024-12-20 12:00:00,70.54,70.64,70.49,70.61,109164.0,69.7946,69.8935,69.7451,69.8638,109164.0
2024-12-20 12:30:00,70.6,70.64,70.47,70.59,112041.0,69.8539,69.8935,69.7253,69.844,112041.0
2024-12-20 13:00:00,70.59,70.59,70.38,70.38,66312.0,69.844,69.844,69.6363,69.6363,66312.0
2024-12-20 13:30:00,70.38,70.46,70.3,70.3,55462.0,69.6363,69.7154,69.5571,69.5571,55462.0
2024-12-20 14:00:00,70.3,70.43,70.29,70.43,47429.0,69.5571,69.6857,69.5472,69.6857,47429.0
2024-12-20 14:30:00,70.43,70.49,70.29,70.32,41381.0,69.6857,69.7451,69.5472,69.5769,41381.0
2024-12-20 15:00:00,70.33,70.4,70.27,70.31,55426.0,69.5868,69.656,69.5274,69.567,55426.0
2024-12-20 15:30:00,70.31,70.46,70.18,70.26,758647.0,69.567,69.7154,69.4384,69.5175,758647.0
2024-12-23 09:30:00,70.01,70.09,69.66,69.67,160167.0,69.3706,69.4498,69.0238,69.0337,160167.0
2024-12-23 10:00:00,69.66,69.82,69.59,69.8,86125.0,69.0238,69.1823,68.9544,69.1625,86125.0
2024-12-23 10:30:00,69.81,69.81,69.64,69.64,47895.0,69.1724,69.1724,69.0039,69.0039,47895.0
2024-12-23 11:00:00,69.64,69.77,69.62,69.74,35580.0,69.0039,69.1328,68.9841,69.103,35580.0
2024-12-23 11:30:00,69.75,69.91,69.72,69.9,32193.0,69.1129,69.2715,69.0832,69.2616,32193.0
2024-12-23 12:00:00,69.9,69.94,69.8,69.88,41350.0,69.2616,69.3012,69.1625,69.2417,41350.0
2024-12-23 12:30:00,69.88,69.93,69.83,69.9,38211.0,69.2417,69.2913,69.1922,69.2616,38211.0
2024-12-23 13:00:00,69.89,70.03,69.89,70.03,93118.0,69.2517,69.3904,69.2517,69.3904,93118.0
2024-12-23 13:30:00,70.03,70.04,69.97,70.01,33527.0,69.3904,69.4003,69.3309,69.3706,33527.0
2024-12-23 14:00:00,70.01,70.05,69.99,70.0,23930.0,69.3706,69.4102,69.3507,69.3606,23930.0
2024-12-23 14:30:00,70.02,70.02,69.95,69.95,23364.0,69.3805,69.3805,69.3111,69.3111,23364.0
2024-12-23 15:00:00,69.96,70.08,69.93,70.05,341178.0,69.321,69.4399,69.2913,69.4102,341178.0
2024-12-23 15:30:00,70.05,70.26,70.03,70.2,600084.0,69.4102,69.6183,69.3904,69.5588,600084.0
2024-12-24 09:30:00,70.15,70.28,70.11,70.2,163582.0,69.5093,69.6381,69.4696,69.5588,163582.0
2024-12-24 10:00:00,70.2,70.39,70.2,70.35,46233.0,69.5588,69.7471,69.5588,69.7075,46233.0
2024-12-24 10:30:00,70.35,70.5,70.33,70.42,28948.0,69.7075,69.8561,69.6876,69.7768,28948.0
2024-12-24 11:00:00,70.42,70.45,70.36,70.44,50923.0,69.7768,69.8065,69.7174,69.7966,50923.0
2024-12-24 11:30:00,70.44,70.52,70.42,70.44,54069.0,69.7966,69.8759,69.7768,69.7966,54069.0
2024-12-24 12:00:00,70.44,70.62,70.44,70.61,36588.0,69.7966,69.975,69.7966,69.9651,36588.0
2024-12-24 12:30:00,70.6,70.74,70.51,70.7,466381.0,69.9552,70.0939,69.866,70.0543,466381.0
2024-12-26 09:30:00,70.53,70.7,70.42,70.7,117152.0,69.8858,70.0543,69.7768,70.0543,117152.0
2024-12-26 10:00:00,70.69,70.75,70.65,70.65,80521.0,70.0443,70.1038,70.0047,70.0047,80521.0
2024-12-26 10:30:00,70.65,70.71,70.56,70.69,37141.0,70.0047,70.0642,69.9155,70.0443,37141.0
2024-12-26 11:00:00,70.7,70.77,70.68,70.75,62841.0,70.0543,70.1236,70.0344,70.1038,62841.0
2024-12-26 11:30:00,70.75,70.84,70.74,70.81,27072.0,70.1038,70.193,70.0939,70.1633,27072.0
2024-12-26 12:00:00,70.81,70.83,70.76,70.76,28872.0,70.1633,70.1831,70.1137,70.1137,28872.0
2024-12-26 12:30:00,70.77,70.8,70.7,70.71,16493.0,70.1236,70.1533,70.0543,70.0642,16493.0
2024-12-26 13:00:00,70.71,70.77,70.7,70.75,14125.0,70.0642,70.1236,70.0543,70.1038,14125.0
2024-12-26 13:30:00,70.74,70.75,70.66,70.74,20016.0,70.0939,70.1038,70.0146,70.0939,20016.0
2024-12-26 14:00:00,70.74,70.74,70.65,70.68,16191.0,70.0939,70.0939,70.0047,70.0344,16191.0
2024-12-26 14:30:00,70.67,70.71,70.67,70.69,9737.0,70.0245,70.0642,70.0245,70.0443,9737.0
2024-12-26 15:00:00,70.69,70.71,70.65,70.69,41399.0,70.0443,70.0642,70.0047,70.0443,41399.0
2024-12-26 15:30:00,70.68,70.78,70.63,70.74,365460.0,70.0344,70.1335,69.9849,70.0939,365460.0
2024-12-27 09:30:00,70.5,70.87,70.3,70.85,130661.0,69.8561,70.2227,69.6579,70.2029,130661.0
2024-12-27 10:00:00,70.89,70.89,70.59,70.59,63476.0,70.2425,70.2425,69.9453,69.9453,63476.0
2024-12-27 10:30:00,70.57,70.69,70.56,70.56,27883.0,69.9254,70.0443,69.9155,69.9155,27883.0
2024-12-27 11:00:00,70.56,70.56,70.41,70.51,41771.0,69.9155,69.9155,69.7669,69.866,41771.0
2024-12-27 11:30:00,70.52,70.6,70.31,70.32,28605.0,69.8759,69.9552,69.6678,69.6777,28605.0
2024-12-27 12:00:00,70.31,70.32,70.23,70.29,50509.0,69.6678,69.6777,69.5885,69.648,50509.0
2024-12-27 12:30:00,70.29,70.33,70.18,70.27,44896.0,69.648,69.6876,69.539,69.6282,44896.0
2024-12-27 13:00:00,70.27,70.33,70.27,70.3,19567.0,69.6282,69.6876,69.6282,69.6579,19567.0
2024-12-27 13:30:00,70.29,70.38,70.28,70.36,32749.0,69.648,69.7372,69.6381,69.7174,32749.0
2024-12-27 14:00:00,70.36,70.51,70.34,70.48,27614.0,69.7174,69.866,69.6975,69.8363,27614.0
2024-12-27 14:30:00,70.47,70.58,70.45,70.55,43949.0,69.8264,69.9354,69.8065,69.9056,43949.0
2024-12-27 15:00:00,70.54,70.55,70.31,70.34,72073.0,69.8957,69.9056,69.6678,69.6975,72073.0
2024-12-27 15:30:00,70.33,70.55,70.23,70.45,495894.0,69.6876,69.9056,69.5885,69.8065,495894.0
2024-12-30 09:30:00,70.03,70.04,69.52,69.58,193465.0,69.3904,69.4003,68.885,68.9445,193465.0
2024-12-30 10:00:00,69.58,69.62,69.46,69.48,63669.0,68.9445,68.9841,68.8256,68.8454,63669.0
2024-12-30 10:30:00,69.48,69.59,69.46,69.58,51494.0,68.8454,68.9544,68.8256,68.9445,51494.0
2024-12-30 11:00:00,69.58,69.79,69.57,69.78,38474.0,68.9445,69.1526,68.9346,69.1427,38474.0
2024-12-30 11:30:00,69.78,69.91,69.75,69.81,23007.0,69.1427,69.2715,69.1129,69.1724,23007.0
2024-12-30 12:00:00,69.81,69.94,69.81,69.93,18472.0,69.1724,69.3012,69.1724,69.2913,18472.0
2024-12-30 12:30:00,69.91,69.95,69.83,69.94,16314.0,69.2715,69.3111,69.1922,69.3012,16314.0
2024-12-30 13:00:00,69.92,70.02,69.86,69.95,33053.0,69.2814,69.3805,69.2219,69.3111,33053.0
2024-12-30 13:30:00,69.94,70.01,69.92,69.97,23823.0,69.3012,69.3706,69.2814,69.3309,23823.0
2024-12-30 14:00:00,69.97,69.99,69.81,69.9,18338.0,69.3309,69.3507,69.1724,69.2616,18338.0
2024-12-30 14:30:00,69.9,69.99,69.9,69.98,27761.0,69.2616,69.3507,69.2616,69.3408,27761.0
2024-12-30 15:00:00,69.97,70.03,69.91,69.91,31467.0,69.3309,69.3904,69.2715,69.2715,31467.0
2024-12-30 15:30:00,69.91,70.05,69.86,69.86,208973.0,69.2715,69.4102,69.2219,69.2219,208973.0
2024-12-31 09:30:00,70.05,70.23,69.98,70.13,100765.0,69.4102,69.5885,69.3408,69.4895,100765.0
2024-12-31 10:00:00,70.15,70.21,70.04,70.04,69435.0,69.5093,69.5687,69.4003,69.4003,69435.0
2024-12-31 10:30:00,70.05,70.06,69.96,69.99,63520.0,69.4102,69.4201,69.321,69.3507,63520.0
2024-12-31 11:00:00,69.99,70.01,69.86,69.89,66626.0,69.3507,69.3706,69.2219,69.2517,66626.0
2024-12-31 11:30:00,69.89,69.89,69.75,69.75,45800.0,69.2517,69.2517,69.1129,69.1129,45800.0
2024-12-31 12:00:00,69.75,69.82,69.69,69.76,77883.0,69.1129,69.1823,69.0535,69.1228,77883.0
2024-12-31 12:30:00,69.76,69.9,69.7,69.9,51268.0,69.1228,69.2616,69.0634,69.2616,51268.0
2024-12-31 13:00:00,69.9,69.9,69.68,69.72,52977.0,69.2616,69.2616,69.0436,69.0832,52977.0
2024-12-31 13:30:00,69.72,69.91,69.71,69.79,46233.0,69.0832,69.2715,69.0733,69.1526,46233.0
2024-12-31 14:00:00,69.79,69.89,69.72,69.79,85629.0,69.1526,69.2517,69.0832,69.1526,85629.0
2024-12-31 14:30:00,69.77,69.86,69.75,69.86,23245.0,69.1328,69.2219,69.1129,69.2219,23245.0
2024-12-31 15:00:00,69.85,69.9,69.77,69.89,55458.0,69.212,69.2616,69.1328,69.2517,55458.0
2024-12-31 15:30:00,69.9,70.03,69.8,70.02,188162.0,69.2616,69.3904,69.1625,69.3805,188162.0
2025-01-02 09:30:00,70.31,70.43,70.19,70.28,124427.0,69.6678,69.7867,69.5489,69.6381,124427.0
2025-01-02 10:00:00,70.32,70.34,70.11,70.13,79668.0,69.6777,69.6975,69.4696,69.4895,79668.0
2025-01-02 10:30:00,70.14,70.22,70.09,70.13,42188.0,69.4994,69.5786,69.4498,69.4895,42188.0
2025-01-02 11:00:00,70.14,70.15,69.89,70.04,58729.0,69.4994,69.5093,69.2517,69.4003,58729.0
2025-01-02 11:30:00,70.04,70.16,70.02,70.04,58583.0,69.4003,69.5192,69.3805,69.4003,58583.0
2025-01-02 12:00:00,70.06,70.11,69.86,69.88,28584.0,69.4201,69.4696,69.2219,69.2417,28584.0
2025-01-02 12:30:00,69.88,69.88,69.66,69.81,72160.0,69.2417,69.2417,69.0238,69.1724,72160.0
2025-01-02 13:00:00,69.79,69.79,69.64,69.67,73324.0,69.1526,69.1526,69.0039,69.0337,73324.0
2025-01-02 13:30:00,69.68,69.68,69.48,69.59,133240.0,69.0436,69.0436,68.8454,68.9544,133240.0
2025-01-02 14:00:00,69.58,69.68,69.53,69.67,35818.0,68.9445,69.0436,68.8949,69.0337,35818.0
2025-01-02 14:30:00,69.66,69.72,69.56,69.57,120756.0,69.0238,69.0832,68.9247,68.9346,120756.0
2025-01-02 15:00:00,69.58,69.79,69.57,69.77,170684.0,68.9445,69.1526,68.9346,69.1328,170684.0
2025-01-02 15:30:00,69.76,69.81,69.65,69.7,340560.0,69.1228,69.1724,69.0138,69.0634,340560.0
2025-01-03 09:30:00,69.89,69.89,69.62,69.63,85041.0,69.2517,69.2517,68.9841,68.994,85041.0
2025-01-03 10:00:00,69.67,69.97,69.66,69.97,30024.0,69.0337,69.3309,69.0238,69.3309,30024.0
2025-01-03 10:30:00,69.96,70.09,69.93,70.09,50164.0,69.321,69.4498,69.2913,69.4498,50164.0
2025-01-03 11:00:00,70.09,70.09,69.96,70.02,30145.0,69.4498,69.4498,69.321,69.3805,30145.0
2025-01-03 11:30:00,70.02,70.12,70.02,70.07,19755.0,69.3805,69.4796,69.3805,69.43,19755.0
2025-01-03 12:00:00,70.1,70.15,70.07,70.08,45937.0,69.4597,69.5093,69.43,69.4399,45937.0
2025-01-03 12:30:00,70.08,70.1,70.04,70.08,16872.0,69.4399,69.4597,69.4003,69.4399,16872.0
2025-01-03 13:00:00,70.07,70.12,70.04,70.12,30931.0,69.43,69.4796,69.4003,69.4796,30931.0
2025-01-03 13:30:00,70.12,70.12,70.05,70.07,34225.0,69.4796,69.4796,69.4102,69.43,34225.0
2025-01-03 14:00:00,70.06,70.12,70.03,70.12,17756.0,69.4201,69.4796,69.3904,69.4796,17756.0
2025-01-03 14:30:00,70.12,70.16,70.06,70.08,23980.0,69.4796,69.5192,69.4201,69.4399,23980.0
2025-01-03 15:00:00,70.07,70.11,70.02,70.1,29195.0,69.43,69.4696,69.3805,69.4597,29195.0
2025-01-03 15:30:00,70.09,70.1,69.97,70.03,480665.0,69.4498,69.4597,69.3309,69.3904,480665.0
2025-01-06 09:30:00,69.96,69.96,69.64,69.73,123031.0,69.321,69.321,69.0039,69.0931,123031.0
2025-01-06 10:00:00,69.74,69.87,69.55,69.58,36018.0,69.103,69.2318,68.9148,68.9445,36018.0
2025-01-06 10:30:00,69.58,69.66,69.49,69.63,54203.0,68.9445,69.0238,68.8553,68.994,54203.0
2025-01-06 11:00:00,69.63,69.71,69.5,69.67,56304.0,68.994,69.0733,68.8652,69.0337,56304.0
2025-01-06 11:30:00,69.68,69.78,69.66,69.77,61668.0,69.0436,69.1427,69.0238,69.1328,61668.0
2025-01-06 12:00:00,69.76,69.77,69.64,69.64,22354.0,69.1228,69.1328,69.0039,69.0039,22354.0
2025-01-06 12:30:00,69.63,69.66,69.53,69.55,21444.0,68.994,69.0238,68.8949,68.9148,21444.0
2025-01-06 13:00:00,69.55,69.55,69.42,69.47,22987.0,68.9148,68.9148,68.7859,68.8355,22987.0
2025-01-06 13:30:00,69.46,69.47,69.35,69.41,70412.0,68.8256,68.8355,68.7166,68.776,70412.0
2025-01-06 14:00:00,69.4,69.41,69.31,69.32,34956.0,68.7661,68.776,68.677,68.6869,34956.0
2025-01-06 14:30:00,69.32,69.35,69.24,69.28,31104.0,68.6869,68.7166,68.6076,68.6472,31104.0
2025-01-06 15:00:00,69.27,69.31,69.19,69.21,55116.0,68.6373,68.677,68.558,68.5779,55116.0
2025-01-06 15:30:00,69.21,69.23,69.03,69.14,403277.0,68.5779,68.5977,68.3995,68.5085,403277.0
2025-01-07 09:30:00,69.27,69.64,69.27,69.62,152023.0,68.6373,69.0039,68.6373,68.9841,152023.0
2025-01-07 10:00:00,69.62,69.62,69.28,69.55,81611.0,68.9841,68.9841,68.6472,68.9148,81611.0
2025-01-07 10:30:00,69.56,69.73,69.5,69.63,114196.0,68.9247,69.0931,68.8652,68.994,114196.0
2025-01-07 11:00:00,69.64,69.7,69.41,69.49,67637.0,69.0039,69.0634,68.776,68.8553,67637.0
2025-01-07 11:30:00,69.49,69.52,69.34,69.34,65912.0,68.8553,68.885,68.7067,68.7067,65912.0
2025-01-07 12:00:00,69.34,69.47,69.34,69.38,73675.0,68.7067,68.8355,68.7067,68.7463,73675.0
2025-01-07 12:30:00,69.39,69.45,69.28,69.36,63503.0,68.7562,68.8157,68.6472,68.7265,63503.0
2025-01-07 13:00:00,69.35,69.44,69.35,69.41,53920.0,68.7166,68.8058,68.7166,68.776,53920.0
2025-01-07 13:30:00,69.41,69.44,69.34,69.37,54554.0,68.776,68.8058,68.7067,68.7364,54554.0
2025-01-07 14:00:00,69.37,69.38,69.3,69.34,42140.0,68.7364,68.7463,68.667,68.7067,42140.0
2025-01-07 14:30:00,69.33,69.33,69.21,69.22,28246.0,68.6968,68.6968,68.5779,68.5878,28246.0
2025-01-07 15:00:00,69.22,69.23,69.05,69.09,49771.0,68.5878,68.5977,68.4193,68.459,49771.0
2025-01-07 15:30:00,69.09,69.16,68.98,69.16,448197.0,68.459,68.5283,68.35,68.5283,448197.0
2025-01-08 09:30:00,69.17,69.22,68.87,68.87,223165.0,68.5382,68.5878,68.241,68.241,223165.0
2025-01-08 10:00:00,68.86,69.16,68.86,68.97,58012.0,68.2311,68.5283,68.2311,68.3401,58012.0
2025-01-08 10:30:00,68.96,69.25,68.95,69.25,187178.0,68.3301,68.6175,68.3202,68.6175,187178.0
2025-01-08 11:00:00,69.25,69.34,69.23,69.33,29160.0,68.6175,68.7067,68.5977,68.6968,29160.0
2025-01-08 11:30:00,69.33,69.47,69.33,69.42,30583.0,68.6968,68.8355,68.6968,68.7859,30583.0
2025-01-08 12:00:00,69.43,69.44,69.2,69.22,29753.0,68.7959,68.8058,68.568,68.5878,29753.0
2025-01-08 12:30:00,69.23,69.23,69.13,69.23,36957.0,68.5977,68.5977,68.4986,68.5977,36957.0
2025-01-08 13:00:00,69.22,69.32,69.21,69.29,32505.0,68.5878,68.6869,68.5779,68.6571,32505.0
2025-01-08 13:30:00,69.27,69.35,69.13,69.17,31039.0,68.6373,68.7166,68.4986,68.5382,31039.0
2025-01-08 14:00:00,69.18,69.43,69.15,69.42,51406.0,68.5481,68.7959,68.5184,68.7859,51406.0
2025-01-08 14:30:00,69.42,69.42,69.29,69.31,57875.0,68.7859,68.7859,68.6571,68.677,57875.0
2025-01-08 15:00:00,69.33,69.47,69.31,69.45,70610.0,68.6968,68.8355,68.677,68.8157,70610.0
2025-01-08 15:30:00,69.45,69.59,69.39,69.56,459669.0,68.8157,68.9544,68.7562,68.9247,459669.0
2025-01-10 09:30:00,69.0,69.28,68.97,69.07,169885.0,68.3698,68.6472,68.3401,68.4391,169885.0
2025-01-10 10:00:00,69.08,69.08,68.72,68.72,80017.0,68.4491,68.4491,68.0923,68.0923,80017.0
2025-01-10 10:30:00,68.71,68.81,68.58,68.73,106896.0,68.0824,68.1815,67.9536,68.1022,106896.0
2025-01-10 11:00:00,68.69,68.69,68.5,68.52,57893.0,68.0626,68.0626,67.8744,67.8942,57893.0
2025-01-10 11:30:00,68.48,68.57,68.44,68.45,33520.0,67.8545,67.9437,67.8149,67.8248,33520.0
2025-01-10 12:00:00,68.45,68.46,68.33,68.41,44083.0,67.8248,67.8347,67.7059,67.7852,44083.0
2025-01-10 12:30:00,68.41,68.5,68.38,68.48,23909.0,67.7852,67.8744,67.7554,67.8545,23909.0
2025-01-10 13:00:00,68.5,68.64,68.44,68.59,43447.0,67.8744,68.0131,67.8149,67.9635,43447.0
2025-01-10 13:30:00,68.59,68.69,68.53,68.69,36274.0,67.9635,68.0626,67.9041,68.0626,36274.0
2025-01-10 14:00:00,68.68,68.68,68.5,68.58,19686.0,68.0527,68.0527,67.8744,67.9536,19686.0
2025-01-10 14:30:00,68.56,68.56,68.41,68.48,35394.0,67.9338,67.9338,67.7852,67.8545,35394.0
2025-01-10 15:00:00,68.48,68.52,68.32,68.38,64942.0,67.8545,67.8942,67.696,67.7554,64942.0
2025-01-10 15:30:00,68.37,68.46,68.29,68.33,719753.0,67.7455,67.8347,67.6663,67.7059,719753.0
2025-01-13 09:30:00,68.27,68.46,68.17,68.44,117549.0,67.6465,67.8347,67.5474,67.8149,117549.0
2025-01-13 10:00:00,68.43,68.49,68.36,68.41,52286.0,67.805,67.8644,67.7356,67.7852,52286.0
2025-01-13 10:30:00,68.41,68.58,68.41,68.57,43518.0,67.7852,67.9536,67.7852,67.9437,43518.0
2025-01-13 11:00:00,68.55,68.58,68.42,68.5,67132.0,67.9239,67.9536,67.7951,67.8744,67132.0
2025-01-13 11:30:00,68.49,68.53,68.35,68.35,52956.0,67.8644,67.9041,67.7257,67.7257,52956.0
2025-01-13 12:00:00,68.36,68.53,68.36,68.49,40463.0,67.7356,67.9041,67.7356,67.8644,40463.0
2025-01-13 12:30:00,68.48,68.64,68.44,68.63,33734.0,67.8545,68.0131,67.8149,68.0032,33734.0
2025-01-13 13:00:00,68.62,68.71,68.56,68.7,33803.0,67.9933,68.0824,67.9338,68.0725,33803.0
2025-01-13 13:30:00,68.7,68.79,68.7,68.78,67344.0,68.0725,68.1617,68.0725,68.1518,67344.0
2025-01-13 14:00:00,68.77,68.8,68.69,68.79,37717.0,68.1419,68.1716,68.0626,68.1617,37717.0
2025-01-13 14:30:00,68.76,68.8,68.71,68.78,40091.0,68.132,68.1716,68.0824,68.1518,40091.0
2025-01-13 15:00:00,68.75,68.82,68.71,68.77,49337.0,68.1221,68.1914,68.0824,68.1419,49337.0
2025-01-13 15:30:00,68.77,68.82,68.67,68.79,343471.0,68.1419,68.1914,68.0428,68.1617,343471.0
2025-01-14 09:30:00,68.95,69.01,68.84,68.95,154101.0,68.3202,68.3797,68.2112,68.3202,154101.0
2025-01-14 10:00:00,68.95,69.1,68.95,69.06,66538.0,68.3202,68.4689,68.3202,68.4292,66538.0
2025-01-14 10:30:00,69.06,69.17,69.04,69.11,48986.0,68.4292,68.5382,68.4094,68.4788,48986.0
2025-01-14 11:00:00,69.09,69.1,68.97,69.0,26243.0,68.459,68.4689,68.3401,68.3698,26243.0
2025-01-14 11:30:00,69.0,69.03,68.85,68.86,35181.0,68.3698,68.3995,68.2212,68.2311,35181.0
2025-01-14 12:00:00,68.84,68.98,68.84,68.96,26982.0,68.2112,68.35,68.2112,68.3301,26982.0
2025-01-14 12:30:00,68.96,69.06,68.89,69.04,14600.0,68.3301,68.4292,68.2608,68.4094,14600.0
2025-01-14 13:00:00,69.05,69.22,69.04,69.22,156069.0,68.4193,68.5878,68.4094,68.5878,156069.0
2025-01-14 13:30:00,69.21,69.34,69.21,69.31,18017.0,68.5779,68.7067,68.5779,68.677,18017.0
2025-01-14 14:00:00,69.31,69.31,69.25,69.25,41962.0,68.677,68.677,68.6175,68.6175,41962.0
2025-01-14 14:30:00,69.24,69.33,69.18,69.2,30707.0,68.6076,68.6968,68.5481,68.568,30707.0
2025-01-14 15:00:00,69.2,69.27,69.1,69.26,56164.0,68.568,68.6373,68.4689,68.6274,56164.0
2025-01-14 15:30:00,69.26,69.35,69.21,69.32,394456.0,68.6274,68.7166,68.5779,68.6869,394456.0
2025-01-15 09:30:00,70.02,70.13,69.89,70.05,155701.0,69.3805,69.4895,69.2517,69.4102,155701.0
2025-01-15 10:00:00,70.06,70.06,69.81,69.81,121588.0,69.4201,69.4201,69.1724,69.1724,121588.0
2025-01-15 10:30:00,69.83,69.85,69.64,69.71,56636.0,69.1922,69.212,69.0039,69.0733,56636.0
2025-01-15 11:00:00,69.71,69.75,69.63,69.67,28896.0,69.0733,69.1129,68.994,69.0337,28896.0
2025-01-15 11:30:00,69.66,69.66,69.53,69.6,31339.0,69.0238,69.0238,68.8949,68.9643,31339.0
2025-01-15 12:00:00,69.59,69.71,69.58,69.65,39801.0,68.9544,69.0733,68.9445,69.0138,39801.0
2025-01-15 12:30:00,69.65,69.7,69.62,69.63,25807.0,69.0138,69.0634,68.9841,68.994,25807.0
2025-01-15 13:00:00,69.66,69.69,69.62,69.67,19357.0,69.0238,69.0535,68.9841,69.0337,19357.0
2025-01-15 13:30:00,69.69,69.77,69.69,69.75,26495.0,69.0535,69.1328,69.0535,69.1129,26495.0
2025-01-15 14:00:00,69.76,69.77,69.69,69.73,16053.0,69.1228,69.1328,69.0535,69.0931,16053.0
2025-01-15 14:30:00,69.73,69.82,69.73,69.79,46368.0,69.0931,69.1823,69.0931,69.1526,46368.0
2025-01-15 15:00:00,69.8,69.84,69.77,69.81,39911.0,69.1625,69.2021,69.1328,69.1724,39911.0
2025-01-15 15:30:00,69.81,69.83,69.71,69.74,496188.0,69.1724,69.1922,69.0733,69.103,496188.0
2025-01-16 09:30:00,69.71,69.96,69.71,69.87,104109.0,69.0733,69.321,69.0733,69.2318,104109.0
2025-01-16 10:00:00,69.87,69.98,69.76,69.95,23256.0,69.2318,69.3408,69.1228,69.3111,23256.0
2025-01-16 10:30:00,69.98,70.21,69.98,70.19,28366.0,69.3408,69.5687,69.3408,69.5489,28366.0
2025-01-16 11:00:00,70.2,70.33,70.16,70.33,47420.0,69.5588,69.6876,69.5192,69.6876,47420.0
2025-01-16 11:30:00,70.33,70.45,70.3,70.44,62875.0,69.6876,69.8065,69.6579,69.7966,62875.0
2025-01-16 12:00:00,70.44,70.52,70.4,70.45,77098.0,69.7966,69.8759,69.757,69.8065,77098.0
2025-01-16 12:30:00,70.45,70.45,70.38,70.4,28270.0,69.8065,69.8065,69.7372,69.757,28270.0
2025-01-16 13:00:00,70.4,70.49,70.39,70.46,31973.0,69.757,69.8462,69.7471,69.8164,31973.0
2025-01-16 13:30:00,70.45,70.48,70.35,70.36,32637.0,69.8065,69.8363,69.7075,69.7174,32637.0
2025-01-16 14:00:00,70.36,70.44,70.34,70.44,25769.0,69.7174,69.7966,69.6975,69.7966,25769.0
2025-01-16 14:30:00,70.44,70.48,70.42,70.44,36399.0,69.7966,69.8363,69.7768,69.7966,36399.0
2025-01-16 15:00:00,70.45,70.48,70.44,70.45,48544.0,69.8065,69.8363,69.7966,69.8065,48544.0
2025-01-16 15:30:00,70.46,70.72,70.46,70.68,330611.0,69.8164,70.0741,69.8164,70.0344,330611.0
2025-01-17 09:30:00,70.88,70.99,70.72,70.93,111962.0,70.2326,70.3416,70.0741,70.2822,111962.0
2025-01-17 10:00:00,70.93,71.08,70.87,71.08,43040.0,70.2822,70.4308,70.2227,70.4308,43040.0
2025-01-17 10:30:00,71.08,71.11,70.99,71.08,23162.0,70.4308,70.4605,70.3416,70.4308,23162.0
2025-01-17 11:00:00,71.08,71.16,71.06,71.1,26026.0,70.4308,70.5101,70.411,70.4506,26026.0
2025-01-17 11:30:00,71.1,71.18,71.1,71.14,260630.0,70.4506,70.5299,70.4506,70.4902,260630.0
2025-01-17 12:00:00,71.14,71.19,71.1,71.15,9079.0,70.4902,70.5398,70.4506,70.5001,9079.0
2025-01-17 12:30:00,71.14,71.19,71.12,71.14,14555.0,70.4902,70.5398,70.4704,70.4902,14555.0
2025-01-17 13:00:00,71.15,71.16,71.05,71.07,151008.0,70.5001,70.5101,70.4011,70.4209,151008.0
2025-01-17 13:30:00,71.07,71.07,71.02,71.03,44956.0,70.4209,70.4209,70.3713,70.3812,44956.0
2025-01-17 14:00:00,71.04,71.07,71.0,71.02,23175.0,70.3912,70.4209,70.3515,70.3713,23175.0
2025-01-17 14:30:00,71.01,71.04,70.95,70.95,29107.0,70.3614,70.3912,70.302,70.302,29107.0
2025-01-17 15:00:00,70.95,71.01,70.92,71.0,40766.0,70.302,70.3614,70.2722,70.3515,40766.0
2025-01-17 15:30:00,70.99,71.03,70.91,70.91,414826.0,70.3416,70.3812,70.2623,70.2623,414826.0
2025-01-21 09:30:00,71.15,71.62,71.05,71.55,92221.0,70.6006,71.067,70.5014,70.9975,92221.0
2025-01-21 10:00:00,71.56,71.6,71.42,71.45,108510.0,71.0075,71.0472,70.8686,70.8983,108510.0
2025-01-21 10:30:00,71.45,71.53,71.44,71.52,135547.0,70.8983,70.9777,70.8884,70.9678,135547.0
2025-01-21 11:00:00,71.51,71.63,71.48,71.6,36497.0,70.9579,71.0769,70.9281,71.0472,36497.0
2025-01-21 11:30:00,71.63,71.67,71.56,71.59,115673.0,71.0769,71.1166,71.0075,71.0372,115673.0
2025-01-21 12:00:00,71.59,71.61,71.51,71.52,32590.0,71.0372,71.0571,70.9579,70.9678,32590.0
2025-01-21 12:30:00,71.51,71.58,71.49,71.5,45714.0,70.9579,71.0273,70.938,70.9479,45714.0
2025-01-21 13:00:00,71.48,71.52,71.43,71.45,24795.0,70.9281,70.9678,70.8785,70.8983,24795.0
2025-01-21 13:30:00,71.45,71.49,71.42,71.45,21831.0,70.8983,70.938,70.8686,70.8983,21831.0
2025-01-21 14:00:00,71.45,71.53,71.41,71.46,27828.0,70.8983,70.9777,70.8586,70.9082,27828.0
2025-01-21 14:30:00,71.46,71.47,71.41,71.46,286120.0,70.9082,70.9182,70.8586,70.9082,286120.0
2025-01-21 15:00:00,71.46,71.5,71.44,71.49,34643.0,70.9082,70.9479,70.8884,70.938,34643.0
2025-01-21 15:30:00,71.49,71.56,71.42,71.56,377319.0,70.938,71.0075,70.8686,71.0075,377319.0
2025-01-22 09:30:00,71.49,71.51,71.01,71.08,207141.0,70.938,70.9579,70.4617,70.5312,207141.0
2025-01-22 10:00:00,71.11,71.24,71.09,71.17,76017.0,70.5609,70.6899,70.5411,70.6205,76017.0
2025-01-22 10:30:00,71.17,71.17,71.06,71.13,112003.0,70.6205,70.6205,70.5113,70.5808,112003.0
2025-01-22 11:00:00,71.14,71.14,71.03,71.07,65270.0,70.5907,70.5907,70.4816,70.5213,65270.0
2025-01-22 11:30:00,71.08,71.13,71.06,71.07,57960.0,70.5312,70.5808,70.5113,70.5213,57960.0
2025-01-22 12:00:00,71.05,71.07,70.99,71.01,18083.0,70.5014,70.5213,70.4419,70.4617,18083.0
2025-01-22 12:30:00,71.01,71.04,70.92,70.93,67784.0,70.4617,70.4915,70.3724,70.3823,67784.0
2025-01-22 13:00:00,70.92,71.03,70.89,71.03,38084.0,70.3724,70.4816,70.3426,70.4816,38084.0
2025-01-22 13:30:00,71.03,71.05,70.98,70.98,58559.0,70.4816,70.5014,70.4319,70.4319,58559.0
2025-01-22 14:00:00,70.97,71.02,70.96,70.99,32146.0,70.422,70.4716,70.4121,70.4419,32146.0
2025-01-22 14:30:00,71.0,71.09,70.99,71.08,46559.0,70.4518,70.5411,70.4419,70.5312,46559.0
2025-01-22 15:00:00,71.06,71.13,71.05,71.08,56501.0,70.5113,70.5808,70.5014,70.5312,56501.0
2025-01-22 15:30:00,71.05,71.06,70.81,70.85,399559.0,70.5014,70.5113,70.2633,70.303,399559.0
2025-01-23 09:30:00,70.85,70.92,70.73,70.8,61944.0,70.303,70.3724,70.1839,70.2533,61944.0
2025-01-23 10:00:00,70.8,70.8,70.43,70.43,33862.0,70.2533,70.2533,69.8862,69.8862,33862.0
2025-01-23 10:30:00,70.43,70.61,70.41,70.6,22907.0,69.8862,70.0648,69.8663,70.0549,22907.0
2025-01-23 11:00:00,70.65,70.78,70.62,70.72,81708.0,70.1045,70.2335,70.0747,70.174,81708.0
2025-01-23 11:30:00,70.71,70.73,70.67,70.68,32103.0,70.164,70.1839,70.1243,70.1343,32103.0
2025-01-23 12:00:00,70.67,70.79,70.67,70.78,22480.0,70.1243,70.2434,70.1243,70.2335,22480.0
2025-01-23 12:30:00,70.79,70.86,70.78,70.86,32251.0,70.2434,70.3129,70.2335,70.3129,32251.0
2025-01-23 13:00:00,70.88,70.92,70.8,70.85,35544.0,70.3327,70.3724,70.2533,70.303,35544.0
2025-01-23 13:30:00,70.88,70.89,70.75,70.78,31221.0,70.3327,70.3426,70.2037,70.2335,31221.0
2025-01-23 14:00:00,70.78,70.82,70.75,70.8,18306.0,70.2335,70.2732,70.2037,70.2533,18306.0
2025-01-23 14:30:00,70.8,70.85,70.78,70.81,20668.0,70.2533,70.303,70.2335,70.2633,20668.0
2025-01-23 15:00:00,70.79,70.82,70.77,70.8,50031.0,70.2434,70.2732,70.2236,70.2533,50031.0
2025-01-23 15:30:00,70.8,70.85,70.76,70.83,156072.0,70.2533,70.303,70.2136,70.2831,156072.0
2025-01-24 09:30:00,70.76,70.96,70.67,70.84,70781.0,70.2136,70.4121,70.1243,70.293,70781.0
2025-01-24 10:00:00,70.87,70.99,70.84,70.94,61009.0,70.3228,70.4419,70.293,70.3923,61009.0
2025-01-24 10:30:00,70.94,71.05,70.93,70.99,17977.0,70.3923,70.5014,70.3823,70.4419,17977.0
2025-01-24 11:00:00,70.99,71.07,70.99,71.03,25191.0,70.4419,70.5213,70.4419,70.4816,25191.0
2025-01-24 11:30:00,71.04,71.12,71.03,71.09,24731.0,70.4915,70.5709,70.4816,70.5411,24731.0
2025-01-24 12:00:00,71.09,71.16,71.05,71.12,29915.0,70.5411,70.6106,70.5014,70.5709,29915.0
2025-01-24 12:30:00,71.11,71.15,71.08,71.09,24039.0,70.5609,70.6006,70.5312,70.5411,24039.0
2025-01-24 13:00:00,71.09,71.1,71.03,71.06,13670.0,70.5411,70.551,70.4816,70.5113,13670.0
2025-01-24 13:30:00,71.06,71.14,71.06,71.11,27903.0,70.5113,70.5907,70.5113,70.5609,27903.0
2025-01-24 14:00:00,71.11,71.13,71.07,71.08,17177.0,70.5609,70.5808,70.5213,70.5312,17177.0
2025-01-24 14:30:00,71.09,71.11,71.07,71.09,20529.0,70.5411,70.5609,70.5213,70.5411,20529.0
2025-01-24 15:00:00,71.08,71.11,71.05,71.05,49681.0,70.5312,70.5609,70.5014,70.5014,49681.0
2025-01-24 15:30:00,71.06,71.08,70.98,71.06,214458.0,70.5113,70.5312,70.4319,70.5113,214458.0
2025-01-27 09:30:00,71.34,71.77,71.34,71.46,330162.0,70.7892,71.2158,70.7892,70.9082,330162.0
2025-01-27 10:00:00,71.46,71.5,71.34,71.45,93815.0,70.9082,70.9479,70.7892,70.8983,93815.0
2025-01-27 10:30:00,71.43,71.45,71.23,71.28,80287.0,70.8785,70.8983,70.68,70.7296,80287.0
2025-01-27 11:00:00,71.28,71.49,71.23,71.49,63685.0,70.7296,70.938,70.68,70.938,63685.0
2025-01-27 11:30:00,71.48,71.62,71.45,71.53,72028.0,70.9281,71.067,70.8983,70.9777,72028.0
2025-01-27 12:00:00,71.53,71.72,71.49,71.7,48600.0,70.9777,71.1662,70.938,71.1464,48600.0
2025-01-27 12:30:00,71.7,71.79,71.68,71.76,27918.0,71.1464,71.2357,71.1265,71.2059,27918.0
2025-01-27 13:00:00,71.74,71.82,71.69,71.8,26565.0,71.1861,71.2655,71.1365,71.2456,26565.0
2025-01-27 13:30:00,71.81,71.88,71.73,71.87,22800.0,71.2555,71.325,71.1762,71.3151,22800.0
2025-01-27 14:00:00,71.89,72.09,71.88,72.09,35525.0,71.3349,71.5334,71.325,71.5334,35525.0
2025-01-27 14:30:00,72.07,72.18,72.07,72.1,60655.0,71.5135,71.6227,71.5135,71.5433,60655.0
2025-01-27 15:00:00,72.08,72.12,71.91,72.02,83536.0,71.5235,71.5631,71.3548,71.4639,83536.0
2025-01-27 15:30:00,72.02,72.15,71.89,72.12,530136.0,71.4639,71.5929,71.3349,71.5631,530136.0
2025-01-28 09:30:00,72.03,72.11,71.62,71.65,174174.0,71.4738,71.5532,71.067,71.0968,174174.0
2025-01-28 10:00:00,71.64,71.78,71.63,71.7,74175.0,71.0869,71.2258,71.0769,71.1464,74175.0
2025-01-28 10:30:00,71.7,72.02,71.68,71.97,38998.0,71.1464,71.4639,71.1265,71.4143,38998.0
2025-01-28 11:00:00,71.99,72.0,71.63,71.65,33093.0,71.4341,71.4441,71.0769,71.0968,33093.0
2025-01-28 11:30:00,71.67,71.67,71.52,71.58,33890.0,71.1166,71.1166,70.9678,71.0273,33890.0
2025-01-28 12:00:00,71.58,71.58,71.41,71.44,33198.0,71.0273,71.0273,70.8586,70.8884,33198.0
2025-01-28 12:30:00,71.44,71.5,71.4,71.48,14691.0,70.8884,70.9479,70.8487,70.9281,14691.0
2025-01-28 13:00:00,71.47,71.5,71.42,71.43,24977.0,70.9182,70.9479,70.8686,70.8785,24977.0
2025-01-28 13:30:00,71.42,71.48,71.35,71.35,22872.0,70.8686,70.9281,70.7991,70.7991,22872.0
2025-01-28 14:00:00,71.35,71.36,71.19,71.24,29548.0,70.7991,70.809,70.6403,70.6899,29548.0
2025-01-28 14:30:00,71.23,71.29,71.19,71.29,45597.0,70.68,70.7396,70.6403,70.7396,45597.0
2025-01-28 15:00:00,71.29,71.38,71.26,71.31,26009.0,70.7396,70.8289,70.7098,70.7594,26009.0
2025-01-28 15:30:00,71.31,71.4,71.23,71.25,172619.0,70.7594,70.8487,70.68,70.6999,172619.0
2025-01-29 09:30:00,71.17,71.51,71.17,71.49,155382.0,70.6205,70.9579,70.6205,70.938,155382.0
2025-01-29 10:00:00,71.48,71.5,71.34,71.37,80127.0,70.9281,70.9479,70.7892,70.8189,80127.0
2025-01-29 10:30:00,71.33,71.5,71.32,71.4,97118.0,70.7792,70.9479,70.7693,70.8487,97118.0
2025-01-29 11:00:00,71.39,71.41,71.32,71.37,47008.0,70.8388,70.8586,70.7693,70.8189,47008.0
2025-01-29 11:30:00,71.38,71.42,71.32,71.35,31271.0,70.8289,70.8686,70.7693,70.7991,31271.0
2025-01-29 12:00:00,71.39,71.42,71.37,71.39,25150.0,70.8388,70.8686,70.8189,70.8388,25150.0
2025-01-29 12:30:00,71.39,71.4,71.31,71.34,15746.0,70.8388,70.8487,70.7594,70.7892,15746.0
2025-01-29 13:00:00,71.36,71.41,71.27,71.4,40815.0,70.809,70.8586,70.7197,70.8487,40815.0
2025-01-29 13:30:00,71.41,71.42,71.31,71.31,13995.0,70.8586,70.8686,70.7594,70.7594,13995.0
2025-01-29 14:00:00,71.28,71.31,71.0,71.01,101086.0,70.7296,70.7594,70.4518,70.4617,101086.0
2025-01-29 14:30:00,71.0,71.25,71.0,71.19,68352.0,70.4518,70.6999,70.4518,70.6403,68352.0
2025-01-29 15:00:00,71.18,71.24,71.01,71.21,75206.0,70.6304,70.6899,70.4617,70.6602,75206.0
2025-01-29 15:30:00,71.19,71.2,70.93,70.96,391767.0,70.6403,70.6502,70.3823,70.4121,391767.0
2025-01-30 09:30:00,71.42,71.66,71.38,71.57,113738.0,70.8686,71.1067,70.8289,71.0174,113738.0
2025-01-30 10:00:00,71.58,71.6,71.45,71.48,59520.0,71.0273,71.0472,70.8983,70.9281,59520.0
2025-01-30 10:30:00,71.46,71.58,71.45,71.55,32145.0,70.9082,71.0273,70.8983,70.9975,32145.0
2025-01-30 11:00:00,71.55,71.62,71.53,71.6,29463.0,70.9975,71.067,70.9777,71.0472,29463.0
2025-01-30 11:30:00,71.61,71.63,71.52,71.55,26407.0,71.0571,71.0769,70.9678,70.9975,26407.0
2025-01-30 12:00:00,71.55,71.62,71.47,71.48,22285.0,70.9975,71.067,70.9182,70.9281,22285.0
2025-01-30 12:30:00,71.48,71.62,71.48,71.62,33896.0,70.9281,71.067,70.9281,71.067,33896.0
2025-01-30 13:00:00,71.62,71.76,71.62,71.76,21651.0,71.067,71.2059,71.067,71.2059,21651.0
2025-01-30 13:30:00,71.77,71.87,71.76,71.8,19589.0,71.2158,71.3151,71.2059,71.2456,19589.0
2025-01-30 14:00:00,71.81,71.82,71.74,71.75,26845.0,71.2555,71.2655,71.1861,71.196,26845.0
2025-01-30 14:30:00,71.75,71.75,71.67,71.7,18344.0,71.196,71.196,71.1166,71.1464,18344.0
2025-01-30 15:00:00,71.71,71.8,71.7,71.76,27569.0,71.1563,71.2456,71.1464,71.2059,27569.0
2025-01-30 15:30:00,71.76,71.77,71.27,71.75,809279.0,71.2059,71.2158,70.7197,71.196,809279.0
2025-01-31 09:30:00,71.41,71.62,71.31,71.42,225946.0,70.8586,71.067,70.7594,70.8686,225946.0
2025-01-31 10:00:00,71.42,71.62,71.37,71.58,42151.0,70.8686,71.067,70.8189,71.0273,42151.0
2025-01-31 10:30:00,71.59,71.64,71.55,71.59,47289.0,71.0372,71.0869,70.9975,71.0372,47289.0
2025-01-31 11:00:00,71.61,71.72,71.6,71.63,22923.0,71.0571,71.1662,71.0472,71.0769,22923.0
2025-01-31 11:30:00,71.63,71.73,71.59,71.63,22405.0,71.0769,71.1762,71.0372,71.0769,22405.0
2025-01-31 12:00:00,71.62,71.73,71.57,71.71,72143.0,71.067,71.1762,71.0174,71.1563,72143.0
2025-01-31 12:30:00,71.73,71.78,71.65,71.66,15805.0,71.1762,71.2258,71.0968,71.1067,15805.0
2025-01-31 13:00:00,71.66,71.74,71.52,71.53,73781.0,71.1067,71.1861,70.9678,70.9777,73781.0
2025-01-31 13:30:00,71.52,71.53,71.38,71.41,62501.0,70.9678,70.9777,70.8289,70.8586,62501.0
2025-01-31 14:00:00,71.41,71.42,71.24,71.36,69995.0,70.8586,70.8686,70.6899,70.809,69995.0
2025-01-31 14:30:00,71.37,71.45,71.31,71.42,51865.0,70.8189,70.8983,70.7594,70.8686,51865.0
2025-01-31 15:00:00,71.39,71.41,71.26,71.34,46440.0,70.8388,70.8586,70.7098,70.7892,46440.0
2025-01-31 15:30:00,71.35,71.43,71.28,71.33,204623.0,70.7991,70.8785,70.7296,70.7792,204623.0
2025-02-03 09:30:00,70.82,70.98,70.56,70.56,305733.0,70.2732,70.4319,70.0152,70.0152,305733.0
2025-02-03 10:00:00,70.55,71.31,70.52,71.3,165395.0,70.0053,70.7594,69.9755,70.7495,165395.0
2025-02-03 10:30:00,71.31,71.42,71.19,71.31,112379.0,70.7594,70.8686,70.6403,70.7594,112379.0
2025-02-03 11:00:00,71.31,71.57,71.19,71.52,154561.0,70.7594,71.0174,70.6403,70.9678,154561.0
2025-02-03 11:30:00,71.55,71.65,71.46,71.5,61132.0,70.9975,71.0968,70.9082,70.9479,61132.0
2025-02-03 12:00:00,71.49,71.6,71.37,71.54,28578.0,70.938,71.0472,70.8189,70.9876,28578.0
2025-02-03 12:30:00,71.51,71.52,71.36,71.47,149542.0,70.9579,70.9678,70.809,70.9182,149542.0
2025-02-03 13:00:00,71.46,71.56,71.37,71.53,72870.0,70.9082,71.0075,70.8189,70.9777,72870.0
2025-02-03 13:30:00,71.55,71.6,71.51,71.57,38245.0,70.9975,71.0472,70.9579,71.0174,38245.0
2025-02-03 14:00:00,71.56,71.67,71.55,71.63,30950.0,71.0075,71.1166,70.9975,71.0769,30950.0
2025-02-03 14:30:00,71.64,71.72,71.59,71.65,58877.0,71.0869,71.1662,71.0372,71.0968,58877.0
2025-02-03 15:00:00,71.66,71.67,71.46,71.47,37462.0,71.1067,71.1166,70.9082,70.9182,37462.0
2025-02-03 15:30:00,71.47,71.73,71.43,71.58,220426.0,70.9182,71.1762,70.8785,71.0273,220426.0
2025-02-04 09:30:00,71.36,71.38,71.19,71.25,113502.0,70.809,70.8289,70.6403,70.6999,113502.0
2025-02-04 10:00:00,71.26,71.52,71.26,71.34,60591.0,70.7098,70.9678,70.7098,70.7892,60591.0
2025-02-04 10:30:00,71.33,71.36,71.25,71.25,34692.0,70.7792,70.809,70.6999,70.6999,34692.0
2025-02-04 11:00:00,71.25,71.48,71.25,71.47,35206.0,70.6999,70.9281,70.6999,70.9182,35206.0
2025-02-04 11:30:00,71.47,71.48,71.35,71.43,39859.0,70.9182,70.9281,70.7991,70.8785,39859.0
2025-02-04 12:00:00,71.43,71.53,71.43,71.44,52077.0,70.8785,70.9777,70.8785,70.8884,52077.0
2025-02-04 12:30:00,71.43,71.49,71.37,71.49,27657.0,70.8785,70.938,70.8189,70.938,27657.0
2025-02-04 13:00:00,71.49,71.5,71.42,71.42,16575.0,70.938,70.9479,70.8686,70.8686,16575.0
2025-02-04 13:30:00,71.41,71.43,71.32,71.34,31309.0,70.8586,70.8785,70.7693,70.7892,31309.0
2025-02-04 14:00:00,71.34,71.48,71.34,71.47,23282.0,70.7892,70.9281,70.7892,70.9182,23282.0
2025-02-04 14:30:00,71.47,71.5,71.42,71.45,79868.0,70.9182,70.9479,70.8686,70.8983,79868.0
2025-02-04 15:00:00,71.45,71.47,71.38,71.4,47249.0,70.8983,70.9182,70.8289,70.8487,47249.0
2025-02-04 15:30:00,71.39,71.43,71.34,71.35,598493.0,70.8388,70.8785,70.7892,70.7991,598493.0
2025-02-05 09:30:00,71.65,71.89,71.56,71.6,65928.0,71.0968,71.3349,71.0075,71.0472,65928.0
2025-02-05 10:00:00,71.64,71.71,71.43,71.7,61581.0,71.0869,71.1563,70.8785,71.1464,61581.0
2025-02-05 10:30:00,71.68,71.75,71.64,71.7,27693.0,71.1265,71.196,71.0869,71.1464,27693.0
2025-02-05 11:00:00,71.69,71.78,71.67,71.77,32686.0,71.1365,71.2258,71.1166,71.2158,32686.0
2025-02-05 11:30:00,71.78,71.88,71.76,71.8,27864.0,71.2258,71.325,71.2059,71.2456,27864.0
2025-02-05 12:00:00,71.8,71.83,71.75,71.8,20468.0,71.2456,71.2754,71.196,71.2456,20468.0
2025-02-05 12:30:00,71.8,71.88,71.8,71.86,15537.0,71.2456,71.325,71.2456,71.3052,15537.0
2025-02-05 13:00:00,71.86,71.91,71.85,71.9,22911.0,71.3052,71.3548,71.2952,71.3448,22911.0
2025-02-05 13:30:00,71.92,72.02,71.92,71.95,27549.0,71.3647,71.4639,71.3647,71.3945,27549.0
2025-02-05 14:00:00,71.95,72.03,71.94,72.03,20131.0,71.3945,71.4738,71.3845,71.4738,20131.0
2025-02-05 14:30:00,72.03,72.04,71.91,71.92,15227.0,71.4738,71.4838,71.3548,71.3647,15227.0
2025-02-05 15:00:00,71.92,72.01,71.91,71.95,44545.0,71.3647,71.454,71.3548,71.3945,44545.0
2025-02-05 15:30:00,71.95,72.03,71.94,71.99,570078.0,71.3945,71.4738,71.3845,71.4341,570078.0
2025-02-06 09:30:00,72.27,72.36,72.0,72.0,94278.0,71.712,71.8013,71.4441,71.4441,94278.0
2025-02-06 10:00:00,72.05,72.14,71.95,71.97,21632.0,71.4937,71.583,71.3945,71.4143,21632.0
2025-02-06 10:30:00,71.97,72.01,71.89,71.9,70462.0,71.4143,71.454,71.3349,71.3448,70462.0
2025-02-06 11:00:00,71.89,72.09,71.88,72.05,22022.0,71.3349,71.5334,71.325,71.4937,22022.0
2025-02-06 11:30:00,72.06,72.08,72.01,72.03,14743.0,71.5036,71.5235,71.454,71.4738,14743.0
2025-02-06 12:00:00,72.02,72.05,71.98,71.99,16047.0,71.4639,71.4937,71.4242,71.4341,16047.0
2025-02-06 12:30:00,71.99,72.06,71.97,72.06,21728.0,71.4341,71.5036,71.4143,71.5036,21728.0
2025-02-06 13:00:00,72.07,72.1,72.01,72.03,69031.0,71.5135,71.5433,71.454,71.4738,69031.0
2025-02-06 13:30:00,72.03,72.05,71.98,72.0,16025.0,71.4738,71.4937,71.4242,71.4441,16025.0
2025-02-06 14:00:00,71.99,72.04,71.88,71.89,16711.0,71.4341,71.4838,71.325,71.3349,16711.0
2025-02-06 14:30:00,71.87,71.92,71.77,71.88,1172904.0,71.3151,71.3647,71.2158,71.325,1172904.0
2025-02-06 15:00:00,71.88,72.03,71.87,71.99,18489.0,71.325,71.4738,71.3151,71.4341,18489.0
2025-02-06 15:30:00,71.99,72.11,71.95,72.07,110447.0,71.4341,71.5532,71.3945,71.5135,110447.0
2025-02-07 09:30:00,72.09,72.25,71.87,72.25,80166.0,71.5334,71.6921,71.3151,71.6921,80166.0
2025-02-07 10:00:00,72.25,72.26,72.05,72.12,40967.0,71.6921,71.7021,71.4937,71.5631,40967.0
2025-02-07 10:30:00,72.13,72.17,71.81,71.95,111263.0,71.5731,71.6128,71.2555,71.3945,111263.0
2025-02-07 11:00:00,71.97,72.17,71.86,71.93,86234.0,71.4143,71.6128,71.3052,71.3746,86234.0
2025-02-07 11:30:00,71.92,72.01,71.91,71.92,68890.0,71.3647,71.454,71.3548,71.3647,68890.0
2025-02-07 12:00:00,71.9,72.06,71.88,71.98,82487.0,71.3448,71.5036,71.325,71.4242,82487.0
2025-02-07 12:30:00,71.97,72.0,71.94,71.94,19251.0,71.4143,71.4441,71.3845,71.3845,19251.0
2025-02-07 13:00:00,71.94,72.1,71.94,72.06,12891.0,71.3845,71.5433,71.3845,71.5036,12891.0
2025-02-07 13:30:00,72.07,72.12,71.91,71.91,21975.0,71.5135,71.5631,71.3548,71.3548,21975.0
2025-02-07 14:00:00,71.93,71.95,71.89,71.91,48217.0,71.3746,71.3945,71.3349,71.3548,48217.0
2025-02-07 14:30:00,71.9,72.03,71.9,71.94,72677.0,71.3448,71.4738,71.3448,71.3845,72677.0
2025-02-07 15:00:00,71.94,71.94,71.86,71.88,38048.0,71.3845,71.3845,71.3052,71.325,38048.0
2025-02-07 15:30:00,71.91,71.96,71.85,71.89,243169.0,71.3548,71.4044,71.2952,71.3349,243169.0
2025-02-10 09:30:00,72.04,72.1,71.67,71.87,68949.0,71.4838,71.5433,71.1166,71.3151,68949.0
2025-02-10 10:00:00,71.87,72.02,71.87,72.01,33261.0,71.3151,71.4639,71.3151,71.454,33261.0
2025-02-10 10:30:00,72.01,72.18,71.99,72.12,40623.0,71.454,71.6227,71.4341,71.5631,40623.0
2025-02-10 11:00:00,72.12,72.12,71.93,71.98,30857.0,71.5631,71.5631,71.3746,71.4242,30857.0
2025-02-10 11:30:00,71.96,72.03,71.94,71.99,162923.0,71.4044,71.4738,71.3845,71.4341,162923.0
2025-02-10 12:00:00,71.98,72.02,71.9,71.93,15098.0,71.4242,71.4639,71.3448,71.3746,15098.0
2025-02-10 12:30:00,71.93,71.99,71.93,71.98,11794.0,71.3746,71.4341,71.3746,71.4242,11794.0
2025-02-10 13:00:00,71.98,72.06,71.98,72.01,14313.0,71.4242,71.5036,71.4242,71.454,14313.0
2025-02-10 13:30:00,72.02,72.09,72.0,72.07,10077.0,71.4639,71.5334,71.4441,71.5135,10077.0
2025-02-10 14:00:00,72.05,72.14,72.05,72.1,577144.0,71.4937,71.583,71.4937,71.5433,577144.0
2025-02-10 14:30:00,72.11,72.13,72.07,72.09,53923.0,71.5532,71.5731,71.5135,71.5334,53923.0
2025-02-10 15:00:00,72.09,72.13,72.06,72.07,88297.0,71.5334,71.5731,71.5036,71.5135,88297.0
2025-02-10 15:30:00,72.07,72.19,72.02,72.18,498260.0,71.5135,71.6326,71.4639,71.6227,498260.0
2025-02-11 09:30:00,72.18,72.18,71.84,72.0,86816.0,71.6227,71.6227,71.2853,71.4441,86816.0
2025-02-11 10:00:00,71.98,72.0,71.89,71.95,21107.0,71.4242,71.4441,71.3349,71.3945,21107.0
2025-02-11 10:30:00,71.95,72.13,71.93,72.12,23171.0,71.3945,71.5731,71.3746,71.5631,23171.0
2025-02-11 11:00:00,72.12,72.23,72.1,72.16,19072.0,71.5631,71.6723,71.5433,71.6028,19072.0
2025-02-11 11:30:00,72.16,72.24,72.15,72.24,13568.0,71.6028,71.6822,71.5929,71.6822,13568.0
2025-02-11 12:00:00,72.23,72.32,72.23,72.26,17897.0,71.6723,71.7616,71.6723,71.7021,17897.0
2025-02-11 12:30:00,72.26,72.26,72.18,72.19,10844.0,71.7021,71.7021,71.6227,71.6326,10844.0
2025-02-11 13:00:00,72.19,72.26,72.16,72.2,12450.0,71.6326,71.7021,71.6028,71.6425,12450.0
2025-02-11 13:30:00,72.2,72.28,72.2,72.22,22158.0,71.6425,71.7219,71.6425,71.6624,22158.0
2025-02-11 14:00:00,72.22,72.3,72.2,72.3,14619.0,71.6624,71.7418,71.6425,71.7418,14619.0
2025-02-11 14:30:00,72.31,72.41,72.3,72.34,25836.0,71.7517,71.8509,71.7418,71.7814,25836.0
2025-02-11 15:00:00,72.34,72.39,72.33,72.38,17191.0,71.7814,71.8311,71.7715,71.8211,17191.0
2025-02-11 15:30:00,72.4,72.55,72.4,72.54,184902.0,71.841,71.9898,71.841,71.9799,184902.0
2025-02-12 09:30:00,71.96,72.05,71.89,72.03,83271.0,71.4044,71.4937,71.3349,71.4738,83271.0
2025-02-12 10:00:00,72.02,72.18,71.94,72.09,51003.0,71.4639,71.6227,71.3845,71.5334,51003.0
2025-02-12 10:30:00,72.1,72.24,72.09,72.19,106590.0,71.5433,71.6822,71.5334,71.6326,106590.0
2025-02-12 11:00:00,72.18,72.18,72.0,72.05,34810.0,71.6227,71.6227,71.4441,71.4937,34810.0
2025-02-12 11:30:00,72.06,72.32,72.05,72.31,31306.0,71.5036,71.7616,71.4937,71.7517,31306.0
2025-02-12 12:00:00,72.31,72.38,72.26,72.35,62115.0,71.7517,71.8211,71.7021,71.7914,62115.0
2025-02-12 12:30:00,72.35,72.42,72.3,72.39,22623.0,71.7914,71.8608,71.7418,71.8311,22623.0
2025-02-12 13:00:00,72.4,72.41,72.27,72.28,35800.0,71.841,71.8509,71.712,71.7219,35800.0
2025-02-12 13:30:00,72.28,72.32,72.25,72.25,23445.0,71.7219,71.7616,71.6921,71.6921,23445.0
2025-02-12 14:00:00,72.25,72.28,72.19,72.23,34959.0,71.6921,71.7219,71.6326,71.6723,34959.0
2025-02-12 14:30:00,72.23,72.31,72.23,72.29,18882.0,71.6723,71.7517,71.6723,71.7318,18882.0
2025-02-12 15:00:00,72.29,72.34,72.2,72.2,12437.0,71.7318,71.7814,71.6425,71.6425,12437.0
2025-02-12 15:30:00,72.2,72.35,72.19,72.32,172059.0,71.6425,71.7914,71.6326,71.7616,172059.0
2025-02-13 09:30:00,72.41,72.53,72.26,72.47,78353.0,71.8509,71.97,71.7021,71.9104,78353.0
2025-02-13 10:00:00,72.48,72.58,72.47,72.54,34795.0,71.9204,72.0196,71.9104,71.9799,34795.0
2025-02-13 10:30:00,72.56,72.59,72.53,72.58,48179.0,71.9997,72.0295,71.97,72.0196,48179.0
2025-02-13 11:00:00,72.59,72.68,72.55,72.63,26084.0,72.0295,72.1188,71.9898,72.0692,26084.0
2025-02-13 11:30:00,72.63,72.66,72.55,72.56,34751.0,72.0692,72.099,71.9898,71.9997,34751.0
2025-02-13 12:00:00,72.57,72.65,72.54,72.65,13503.0,72.0097,72.0891,71.9799,72.0891,13503.0
2025-02-13 12:30:00,72.65,72.67,72.54,72.54,18303.0,72.0891,72.1089,71.9799,71.9799,18303.0
2025-02-13 13:00:00,72.56,72.64,72.54,72.63,20288.0,71.9997,72.0791,71.9799,72.0692,20288.0
2025-02-13 13:30:00,72.63,72.7,72.57,72.69,92518.0,72.0692,72.1387,72.0097,72.1287,92518.0
2025-02-13 14:00:00,72.69,72.88,72.68,72.79,17630.0,72.1287,72.3173,72.1188,72.228,17630.0
2025-02-13 14:30:00,72.79,72.85,72.78,72.8,17603.0,72.228,72.2875,72.218,72.2379,17603.0
2025-02-13 15:00:00,72.79,72.93,72.79,72.92,23827.0,72.228,72.3669,72.228,72.357,23827.0
2025-02-13 15:30:00,72.92,73.0,72.89,72.92,729430.0,72.357,72.4364,72.3272,72.357,729430.0
2025-02-14 09:30:00,73.02,73.09,72.93,72.94,67416.0,72.4562,72.5257,72.3669,72.3768,67416.0
2025-02-14 10:00:00,72.95,73.05,72.9,72.91,28946.0,72.3867,72.486,72.3371,72.347,28946.0
2025-02-14 10:30:00,72.91,72.98,72.79,72.79,15675.0,72.347,72.4165,72.228,72.228,15675.0
2025-02-14 11:00:00,72.8,72.91,72.76,72.77,17411.0,72.2379,72.347,72.1982,72.2081,17411.0
2025-02-14 11:30:00,72.76,72.76,72.67,72.75,28029.0,72.1982,72.1982,72.1089,72.1883,28029.0
2025-02-14 12:00:00,72.74,72.75,72.62,72.64,15270.0,72.1784,72.1883,72.0593,72.0791,15270.0
2025-02-14 12:30:00,72.65,72.66,72.6,72.63,25154.0,72.0891,72.099,72.0394,72.0692,25154.0
2025-02-14 13:00:00,72.62,72.64,72.59,72.64,13708.0,72.0593,72.0791,72.0295,72.0791,13708.0
2025-02-14 13:30:00,72.63,72.7,72.63,72.66,11613.0,72.0692,72.1387,72.0692,72.099,11613.0
2025-02-14 14:00:00,72.66,72.68,72.55,72.56,17260.0,72.099,72.1188,71.9898,71.9997,17260.0
2025-02-14 14:30:00,72.55,72.58,72.51,72.55,16307.0,71.9898,72.0196,71.9501,71.9898,16307.0
2025-02-14 15:00:00,72.54,72.54,72.39,72.39,37130.0,71.9799,71.9799,71.8311,71.8311,37130.0
2025-02-14 15:30:00,72.39,72.42,72.32,72.33,691836.0,71.8311,71.8608,71.7616,71.7715,691836.0
2025-02-18 09:30:00,72.26,72.54,72.07,72.35,118433.0,71.7021,71.9799,71.5135,71.7914,118433.0
2025-02-18 10:00:00,72.34,72.43,72.27,72.42,77667.0,71.7814,71.8708,71.712,71.8608,77667.0
2025-02-18 10:30:00,72.42,72.65,72.41,72.6,41306.0,71.8608,72.0891,71.8509,72.0394,41306.0
2025-02-18 11:00:00,72.59,72.59,72.45,72.45,22559.0,72.0295,72.0295,71.8906,71.8906,22559.0
2025-02-18 11:30:00,72.45,72.53,72.45,72.5,34727.0,71.8906,71.97,71.8906,71.9402,34727.0
2025-02-18 12:00:00,72.47,72.51,72.45,72.48,19745.0,71.9104,71.9501,71.8906,71.9204,19745.0
2025-02-18 12:30:00,72.5,72.53,72.49,72.51,33216.0,71.9402,71.97,71.9303,71.9501,33216.0
2025-02-18 13:00:00,72.52,72.56,72.49,72.54,18173.0,71.9601,71.9997,71.9303,71.9799,18173.0
2025-02-18 13:30:00,72.55,72.59,72.54,72.56,28472.0,71.9898,72.0295,71.9799,71.9997,28472.0
2025-02-18 14:00:00,72.55,72.57,72.46,72.51,35704.0,71.9898,72.0097,71.9005,71.9501,35704.0
2025-02-18 14:30:00,72.49,72.58,72.48,72.52,17372.0,71.9303,72.0196,71.9204,71.9601,17372.0
2025-02-18 15:00:00,72.53,72.54,72.49,72.52,18582.0,71.97,71.9799,71.9303,71.9601,18582.0
2025-02-18 15:30:00,72.51,72.63,72.49,72.6,188173.0,71.9501,72.0692,71.9303,72.0394,188173.0
2025-02-19 09:30:00,72.53,72.74,72.52,72.74,69299.0,71.97,72.1784,71.9601,72.1784,69299.0
2025-02-19 10:00:00,72.71,72.87,72.71,72.82,16786.0,72.1486,72.3074,72.1486,72.2577,16786.0
2025-02-19 10:30:00,72.81,72.86,72.72,72.75,58567.0,72.2478,72.2974,72.1585,72.1883,58567.0
2025-02-19 11:00:00,72.75,72.8,72.72,72.75,28308.0,72.1883,72.2379,72.1585,72.1883,28308.0
2025-02-19 11:30:00,72.75,72.85,72.74,72.81,10822.0,72.1883,72.2875,72.1784,72.2478,10822.0
2025-02-19 12:00:00,72.81,72.83,72.66,72.67,13610.0,72.2478,72.2677,72.099,72.1089,13610.0
2025-02-19 12:30:00,72.67,72.7,72.65,72.68,10479.0,72.1089,72.1387,72.0891,72.1188,10479.0
2025-02-19 13:00:00,72.67,72.74,72.66,72.73,24767.0,72.1089,72.1784,72.099,72.1684,24767.0
2025-02-19 13:30:00,72.73,72.76,72.72,72.73,16668.0,72.1684,72.1982,72.1585,72.1684,16668.0
2025-02-19 14:00:00,72.74,72.91,72.72,72.87,22071.0,72.1784,72.347,72.1585,72.3074,22071.0
2025-02-19 14:30:00,72.88,72.88,72.8,72.84,25619.0,72.3173,72.3173,72.2379,72.2776,25619.0
2025-02-19 15:00:00,72.85,72.94,72.78,72.94,25800.0,72.2875,72.3768,72.218,72.3768,25800.0
2025-02-19 15:30:00,72.93,73.02,72.89,72.95,73165.0,72.3669,72.4562,72.3272,72.3867,73165.0
2025-02-20 09:30:00,72.68,72.79,72.5,72.78,53622.0,72.1188,72.228,71.9402,72.218,53622.0
2025-02-20 10:00:00,72.78,72.82,72.7,72.75,26814.0,72.218,72.2577,72.1387,72.1883,26814.0
2025-02-20 10:30:00,72.75,72.78,72.69,72.77,17413.0,72.1883,72.218,72.1287,72.2081,17413.0
2025-02-20 11:00:00,72.76,72.76,72.66,72.72,21994.0,72.1982,72.1982,72.099,72.1585,21994.0
2025-02-20 11:30:00,72.71,72.71,72.57,72.57,32546.0,72.1486,72.1486,72.0097,72.0097,32546.0
2025-02-20 12:00:00,72.56,72.68,72.56,72.66,52745.0,71.9997,72.1188,71.9997,72.099,52745.0
2025-02-20 12:30:00,72.65,72.68,72.63,72.64,19032.0,72.0891,72.1188,72.0692,72.0791,19032.0
2025-02-20 13:00:00,72.64,72.71,72.6,72.68,21154.0,72.0791,72.1486,72.0394,72.1188,21154.0
2025-02-20 13:30:00,72.69,72.82,72.69,72.79,53387.0,72.1287,72.2577,72.1287,72.228,53387.0
2025-02-20 14:00:00,72.79,72.88,72.79,72.87,22275.0,72.228,72.3173,72.228,72.3074,22275.0
2025-02-20 14:30:00,72.87,73.0,72.84,72.96,32146.0,72.3074,72.4364,72.2776,72.3967,32146.0
2025-02-20 15:00:00,72.96,73.03,72.92,73.01,31936.0,72.3967,72.4661,72.357,72.4463,31936.0
2025-02-20 15:30:00,73.01,73.08,72.95,73.01,245787.0,72.4463,72.5157,72.3867,72.4463,245787.0
2025-02-21 09:30:00,73.03,73.05,72.86,73.04,74355.0,72.4661,72.486,72.2974,72.476,74355.0
2025-02-21 10:00:00,73.04,73.1,72.95,73.08,30665.0,72.476,72.5356,72.3867,72.5157,30665.0
2025-02-21 10:30:00,73.09,73.19,73.08,73.16,21285.0,72.5257,72.6249,72.5157,72.5951,21285.0
2025-02-21 11:00:00,73.16,73.31,73.16,73.3,40301.0,72.5951,72.744,72.5951,72.734,40301.0
2025-02-21 11:30:00,73.29,73.36,73.26,73.3,24208.0,72.7241,72.7936,72.6943,72.734,24208.0
2025-02-21 12:00:00,73.31,73.33,73.24,73.24,48599.0,72.744,72.7638,72.6745,72.6745,48599.0
2025-02-21 12:30:00,73.23,73.27,73.14,73.16,18902.0,72.6646,72.7043,72.5753,72.5951,18902.0
2025-02-21 13:00:00,73.14,73.19,73.04,73.04,79974.0,72.5753,72.6249,72.476,72.476,79974.0
2025-02-21 13:30:00,73.03,73.06,72.97,73.04,29664.0,72.4661,72.4959,72.4066,72.476,29664.0
2025-02-21 14:00:00,73.03,73.15,73.0,73.01,35164.0,72.4661,72.5852,72.4364,72.4463,35164.0
2025-02-21 14:30:00,73.02,73.18,73.0,73.14,64205.0,72.4562,72.615,72.4364,72.5753,64205.0
2025-02-21 15:00:00,73.13,73.21,73.09,73.2,33558.0,72.5653,72.6447,72.5257,72.6348,33558.0
2025-02-21 15:30:00,73.2,73.26,73.13,73.16,488083.0,72.6348,72.6943,72.5653,72.5951,488083.0
2025-02-24 09:30:00,73.13,73.45,73.09,73.44,157182.0,72.6658,72.9838,72.6261,72.9738,157182.0
2025-02-24 10:00:00,73.45,73.73,73.44,73.61,91801.0,72.9838,73.262,72.9738,73.1428,91801.0
2025-02-24 10:30:00,73.61,73.77,73.57,73.64,89599.0,73.1428,73.3017,73.103,73.1726,89599.0
2025-02-24 11:00:00,73.64,73.68,73.58,73.64,50932.0,73.1726,73.2123,73.113,73.1726,50932.0
2025-02-24 11:30:00,73.64,73.69,73.56,73.62,173970.0,73.1726,73.2223,73.0931,73.1527,173970.0
2025-02-24 12:00:00,73.62,73.66,73.57,73.59,29275.0,73.1527,73.1924,73.103,73.1229,29275.0
2025-02-24 12:30:00,73.57,73.63,73.54,73.55,18568.0,73.103,73.1626,73.0732,73.0831,18568.0
2025-02-24 13:00:00,73.54,73.59,73.51,73.56,19194.0,73.0732,73.1229,73.0434,73.0931,19194.0
2025-02-24 13:30:00,73.53,73.58,73.47,73.5,14805.0,73.0633,73.113,73.0037,73.0335,14805.0
2025-02-24 14:00:00,73.5,73.55,73.48,73.5,15526.0,73.0335,73.0831,73.0136,73.0335,15526.0
2025-02-24 14:30:00,73.5,73.54,73.47,73.52,27783.0,73.0335,73.0732,73.0037,73.0533,27783.0
2025-02-24 15:00:00,73.53,73.54,73.45,73.45,58352.0,73.0633,73.0732,72.9838,72.9838,58352.0
2025-02-24 15:30:00,73.46,73.64,73.41,73.45,297184.0,72.9937,73.1726,72.944,72.9838,297184.0
2025-02-25 09:30:00,73.63,73.97,73.63,73.93,118542.0,73.1626,73.5005,73.1626,73.4607,118542.0
2025-02-25 10:00:00,73.9,74.06,73.84,73.96,52263.0,73.4309,73.5899,73.3713,73.4905,52263.0
2025-02-25 10:30:00,73.97,74.07,73.9,74.01,118504.0,73.5005,73.5998,73.4309,73.5402,118504.0
2025-02-25 11:00:00,74.02,74.1,73.94,74.03,361884.0,73.5502,73.6297,73.4707,73.5601,361884.0
2025-02-25 11:30:00,74.02,74.08,73.91,74.03,45007.0,73.5502,73.6098,73.4409,73.5601,45007.0
2025-02-25 12:00:00,74.03,74.06,73.96,74.06,33604.0,73.5601,73.5899,73.4905,73.5899,33604.0
2025-02-25 12:30:00,74.08,74.11,74.03,74.09,53628.0,73.6098,73.6396,73.5601,73.6197,53628.0
2025-02-25 13:00:00,74.11,74.18,74.01,74.02,30760.0,73.6396,73.7091,73.5402,73.5502,30760.0
2025-02-25 13:30:00,74.03,74.2,74.03,74.11,36992.0,73.5601,73.729,73.5601,73.6396,36992.0
2025-02-25 14:00:00,74.11,74.14,73.98,73.98,29050.0,73.6396,73.6694,73.5104,73.5104,29050.0
2025-02-25 14:30:00,73.98,74.23,73.98,74.2,38978.0,73.5104,73.7588,73.5104,73.729,38978.0
2025-02-25 15:00:00,74.19,74.2,74.05,74.14,51013.0,73.7191,73.729,73.58,73.6694,51013.0
2025-02-25 15:30:00,74.13,74.22,73.94,74.17,270909.0,73.6595,73.7489,73.4707,73.6992,270909.0
2025-02-26 09:30:00,74.02,74.02,73.76,73.79,79572.0,73.5502,73.5502,73.2918,73.3216,79572.0
2025-02-26 10:00:00,73.8,74.01,73.79,74.0,34849.0,73.3316,73.5402,73.3216,73.5303,34849.0
2025-02-26 10:30:00,74.01,74.07,73.97,73.97,17897.0,73.5402,73.5998,73.5005,73.5005,17897.0
2025-02-26 11:00:00,73.98,74.02,73.91,73.91,38851.0,73.5104,73.5502,73.4409,73.4409,38851.0
2025-02-26 11:30:00,73.9,73.9,73.77,73.78,114538.0,73.4309,73.4309,73.3017,73.3117,114538.0
2025-02-26 12:00:00,73.79,73.89,73.75,73.82,17925.0,73.3216,73.421,73.2819,73.3514,17925.0
2025-02-26 12:30:00,73.82,73.82,73.56,73.58,31639.0,73.3514,73.3514,73.0931,73.113,31639.0
2025-02-26 13:00:00,73.62,73.65,73.56,73.57,28934.0,73.1527,73.1825,73.0931,73.103,28934.0
2025-02-26 13:30:00,73.57,73.6,73.47,73.53,36986.0,73.103,73.1328,73.0037,73.0633,36986.0
2025-02-26 14:00:00,73.52,73.65,73.47,73.65,33373.0,73.0533,73.1825,73.0037,73.1825,33373.0
2025-02-26 14:30:00,73.63,73.75,73.63,73.67,17330.0,73.1626,73.2819,73.1626,73.2024,17330.0
2025-02-26 15:00:00,73.67,73.74,73.61,73.61,141944.0,73.2024,73.2719,73.1428,73.1428,141944.0
2025-02-26 15:30:00,73.62,73.7,73.48,73.54,164597.0,73.1527,73.2322,73.0136,73.0732,164597.0
2025-02-27 09:30:00,73.43,73.98,73.37,73.92,289568.0,72.9639,73.5104,72.9043,73.4508,289568.0
2025-02-27 10:00:00,73.88,73.97,73.68,73.91,208290.0,73.411,73.5005,73.2123,73.4409,208290.0
2025-02-27 10:30:00,73.91,74.0,73.81,73.92,60228.0,73.4409,73.5303,73.3415,73.4508,60228.0
2025-02-27 11:00:00,73.92,73.97,73.85,73.87,30330.0,73.4508,73.5005,73.3812,73.4011,30330.0
2025-02-27 11:30:00,73.87,73.92,73.71,73.71,72442.0,73.4011,73.4508,73.2421,73.2421,72442.0
2025-02-27 12:00:00,73.72,73.82,73.6,73.82,338294.0,73.2521,73.3514,73.1328,73.3514,338294.0
2025-02-27 12:30:00,73.88,73.88,73.76,73.83,17609.0,73.411,73.411,73.2918,73.3614,17609.0
2025-02-27 13:00:00,73.84,73.94,73.84,73.9,33505.0,73.3713,73.4707,73.3713,73.4309,33505.0
2025-02-27 13:30:00,73.87,74.0,73.87,73.95,19575.0,73.4011,73.5303,73.4011,73.4806,19575.0
2025-02-27 14:00:00,73.95,74.01,73.92,73.92,37420.0,73.4806,73.5402,73.4508,73.4508,37420.0
2025-02-27 14:30:00,73.91,73.91,73.72,73.73,120316.0,73.4409,73.4409,73.2521,73.262,120316.0
2025-02-27 15:00:00,73.73,73.75,73.61,73.63,71029.0,73.262,73.2819,73.1428,73.1626,71029.0
2025-02-27 15:30:00,73.63,73.78,73.59,73.63,381765.0,73.1626,73.3117,73.1229,73.1626,381765.0
2025-02-28 09:30:00,74.04,74.49,74.04,74.25,370100.0,73.57,74.0172,73.57,73.7787,370100.0
2025-02-28 10:00:00,74.28,74.3,73.81,73.84,189650.0,73.8085,73.8284,73.3415,73.3713,189650.0
2025-02-28 10:30:00,73.84,74.01,73.83,73.96,64120.0,73.3713,73.5402,73.3614,73.4905,64120.0
2025-02-28 11:00:00,73.97,73.98,73.81,73.81,81896.0,73.5005,73.5104,73.3415,73.3415,81896.0
2025-02-28 11:30:00,73.81,73.94,73.81,73.89,57159.0,73.3415,73.4707,73.3415,73.421,57159.0
2025-02-28 12:00:00,73.89,73.91,73.78,73.78,31548.0,73.421,73.4409,73.3117,73.3117,31548.0
2025-02-28 12:30:00,73.78,73.78,73.63,73.67,104878.0,73.3117,73.3117,73.1626,73.2024,104878.0
2025-02-28 13:00:00,73.67,73.71,73.58,73.66,82737.0,73.2024,73.2421,73.113,73.1924,82737.0
2025-02-28 13:30:00,73.66,73.82,73.65,73.7,199358.0,73.1924,73.3514,73.1825,73.2322,199358.0
2025-02-28 14:00:00,73.72,73.89,73.72,73.88,277234.0,73.2521,73.421,73.2521,73.411,277234.0
2025-02-28 14:30:00,73.87,74.09,73.86,74.08,57003.0,73.4011,73.6197,73.3912,73.6098,57003.0
2025-02-28 15:00:00,74.08,74.18,74.04,74.18,73217.0,73.6098,73.7091,73.57,73.7091,73217.0
2025-02-28 15:30:00,74.18,74.6,74.12,74.53,439246.0,73.7091,74.1265,73.6495,74.0569,439246.0
2025-03-03 09:30:00,74.66,75.16,74.59,75.07,242337.0,74.1861,74.6829,74.1165,74.5935,242337.0
2025-03-03 10:00:00,75.08,75.08,74.93,74.99,167160.0,74.6034,74.6034,74.4544,74.514,167160.0
2025-03-03 10:30:00,75.0,75.21,74.95,75.07,177192.0,74.5239,74.7326,74.4743,74.5935,177192.0
2025-03-03 11:00:00,75.08,75.19,75.03,75.04,92126.0,74.6034,74.7127,74.5537,74.5637,92126.0
2025-03-03 11:30:00,75.04,75.09,74.95,75.08,60607.0,74.5637,74.6134,74.4743,74.6034,60607.0
2025-03-03 12:00:00,75.08,75.27,75.06,75.23,432366.0,74.6034,74.7922,74.5836,74.7525,432366.0
2025-03-03 12:30:00,75.23,75.28,75.19,75.23,47759.0,74.7525,74.8022,74.7127,74.7525,47759.0
2025-03-03 13:00:00,75.22,75.24,75.03,75.04,95254.0,74.7425,74.7624,74.5537,74.5637,95254.0
2025-03-03 13:30:00,75.05,75.13,74.98,75.06,96594.0,74.5736,74.6531,74.5041,74.5836,96594.0
2025-03-03 14:00:00,75.04,75.12,75.01,75.02,118846.0,74.5637,74.6432,74.5339,74.5438,118846.0
2025-03-03 14:30:00,75.02,75.16,74.9,74.9,176658.0,74.5438,74.6829,74.4246,74.4246,176658.0
2025-03-03 15:00:00,74.87,74.88,74.67,74.7,144679.0,74.3948,74.4047,74.196,74.2258,144679.0
2025-03-03 15:30:00,74.7,75.06,74.65,75.06,345314.0,74.2258,74.5836,74.1762,74.5836,345314.0
2025-03-04 09:30:00,75.07,75.33,74.83,74.89,342865.0,74.5935,74.8518,74.355,74.4146,342865.0
2025-03-04 10:00:00,74.88,75.06,74.78,75.01,71334.0,74.4047,74.5836,74.3053,74.5339,71334.0
2025-03-04 10:30:00,75.01,75.05,74.59,74.71,583398.0,74.5339,74.5736,74.1165,74.2358,583398.0
2025-03-04 11:00:00,74.71,74.85,74.53,74.62,166088.0,74.2358,74.3749,74.0569,74.1464,166088.0
2025-03-04 11:30:00,74.62,74.67,74.42,74.46,134515.0,74.1464,74.196,73.9476,73.9874,134515.0
2025-03-04 12:00:00,74.45,74.56,74.41,74.42,109207.0,73.9774,74.0867,73.9377,73.9476,109207.0
2025-03-04 12:30:00,74.42,74.51,74.26,74.28,116293.0,73.9476,74.037,73.7886,73.8085,116293.0
2025-03-04 13:00:00,74.29,74.43,74.26,74.35,138682.0,73.8184,73.9576,73.7886,73.8781,138682.0
2025-03-04 13:30:00,74.34,74.47,74.3,74.42,99420.0,73.8681,73.9973,73.8284,73.9476,99420.0
2025-03-04 14:00:00,74.41,74.62,74.38,74.4,137854.0,73.9377,74.1464,73.9079,73.9277,137854.0
2025-03-04 14:30:00,74.41,74.61,74.39,74.59,169133.0,73.9377,74.1364,73.9178,74.1165,169133.0
2025-03-04 15:00:00,74.6,74.6,74.38,74.46,327558.0,74.1265,74.1265,73.9079,73.9874,327558.0
2025-03-04 15:30:00,74.46,74.47,73.72,73.79,720458.0,73.9874,73.9973,73.2521,73.3216,720458.0
2025-03-05 09:30:00,73.52,74.09,73.48,73.89,399267.0,73.0533,73.6197,73.0136,73.421,399267.0
2025-03-05 10:00:00,73.9,74.05,73.57,73.6,184927.0,73.4309,73.58,73.103,73.1328,184927.0
2025-03-05 10:30:00,73.58,73.7,73.58,73.6,78190.0,73.113,73.2322,73.113,73.1328,78190.0
2025-03-05 11:00:00,73.61,73.61,73.46,73.53,74107.0,73.1428,73.1428,72.9937,73.0633,74107.0
2025-03-05 11:30:00,73.52,73.64,73.43,73.59,166742.0,73.0533,73.1726,72.9639,73.1229,166742.0
2025-03-05 12:00:00,73.58,73.83,73.57,73.83,138984.0,73.113,73.3614,73.103,73.3614,138984.0
2025-03-05 12:30:00,73.84,73.92,73.8,73.91,53875.0,73.3713,73.4508,73.3316,73.4409,53875.0
2025-03-05 13:00:00,73.92,73.98,73.74,73.85,160605.0,73.4508,73.5104,73.2719,73.3812,160605.0
2025-03-05 13:30:00,73.85,74.01,73.75,74.01,91323.0,73.3812,73.5402,73.2819,73.5402,91323.0
2025-03-05 14:00:00,74.03,74.23,74.01,74.15,98317.0,73.5601,73.7588,73.5402,73.6793,98317.0
2025-03-05 14:30:00,74.15,74.23,74.12,74.12,81791.0,73.6793,73.7588,73.6495,73.6495,81791.0
2025-03-05 15:00:00,74.13,74.24,74.04,74.18,129453.0,73.6595,73.7688,73.57,73.7091,129453.0
2025-03-05 15:30:00,74.17,74.18,73.84,74.01,410265.0,73.6992,73.7091,73.3713,73.5402,410265.0
2025-03-06 09:30:00,73.65,73.74,73.2,73.21,191020.0,73.1825,73.2719,72.7354,72.7453,191020.0
2025-03-06 10:00:00,73.21,73.44,73.11,73.38,168686.0,72.7453,72.9738,72.6459,72.9142,168686.0
2025-03-06 10:30:00,73.39,73.62,73.39,73.62,74289.0,72.9242,73.1527,72.9242,73.1527,74289.0
2025-03-06 11:00:00,73.64,73.73,73.62,73.69,95726.0,73.1726,73.262,73.1527,73.2223,95726.0
2025-03-06 11:30:00,73.69,73.79,73.35,73.36,57906.0,73.2223,73.3216,72.8844,72.8943,57906.0
2025-03-06 12:00:00,73.35,73.42,73.23,73.29,70987.0,72.8844,72.954,72.7652,72.8248,70987.0
2025-03-06 12:30:00,73.28,73.37,73.19,73.34,80491.0,72.8149,72.9043,72.7254,72.8745,80491.0
2025-03-06 13:00:00,73.34,73.4,73.26,73.29,140396.0,72.8745,72.9341,72.795,72.8248,140396.0
2025-03-06 13:30:00,73.29,73.34,73.18,73.3,83079.0,72.8248,72.8745,72.7155,72.8347,83079.0
2025-03-06 14:00:00,73.28,73.42,73.27,73.38,99352.0,72.8149,72.954,72.8049,72.9142,99352.0
2025-03-06 14:30:00,73.38,73.65,73.36,73.4,291654.0,72.9142,73.1825,72.8943,72.9341,291654.0
2025-03-06 15:00:00,73.4,73.69,73.38,73.68,159942.0,72.9341,73.2223,72.9142,73.2123,159942.0
2025-03-06 15:30:00,73.68,73.79,73.53,73.59,493348.0,73.2123,73.3216,73.0633,73.1229,493348.0
2025-03-07 09:30:00,73.47,74.0,73.41,73.88,353279.0,73.0037,73.5303,72.944,73.411,353279.0
2025-03-07 10:00:00,73.89,73.98,73.72,73.95,290974.0,73.421,73.5104,73.2521,73.4806,290974.0
2025-03-07 10:30:00,73.95,74.11,73.75,73.86,304340.0,73.4806,73.6396,73.2819,73.3912,304340.0
2025-03-07 11:00:00,73.84,73.91,73.74,73.75,99617.0,73.3713,73.4409,73.2719,73.2819,99617.0
2025-03-07 11:30:00,73.76,73.97,73.75,73.96,255031.0,73.2918,73.5005,73.2819,73.4905,255031.0
2025-03-07 12:00:00,73.97,74.01,73.82,73.91,77164.0,73.5005,73.5402,73.3514,73.4409,77164.0
2025-03-07 12:30:00,73.92,74.25,73.9,74.12,586127.0,73.4508,73.7787,73.4309,73.6495,586127.0
2025-03-07 13:00:00,74.13,74.3,74.1,74.17,66937.0,73.6595,73.8284,73.6297,73.6992,66937.0
2025-03-07 13:30:00,74.18,74.39,74.14,74.39,89099.0,73.7091,73.9178,73.6694,73.9178,89099.0
2025-03-07 14:00:00,74.39,74.47,74.35,74.38,412087.0,73.9178,73.9973,73.8781,73.9079,412087.0
2025-03-07 14:30:00,74.39,74.45,74.2,74.2,49625.0,73.9178,73.9774,73.729,73.729,49625.0
2025-03-07 15:00:00,74.22,74.36,74.17,74.34,80621.0,73.7489,73.888,73.6992,73.8681,80621.0
2025-03-07 15:30:00,74.34,74.4,74.04,74.25,370332.0,73.8681,73.9277,73.57,73.7787,370332.0
2025-03-10 09:30:00,74.07,74.7,74.04,74.61,186803.0,73.5998,74.2258,73.57,74.1364,186803.0
2025-03-10 10:00:00,74.61,74.89,74.57,74.87,155734.0,74.1364,74.4146,74.0967,74.3948,155734.0
2025-03-10 10:30:00,74.88,75.33,74.81,75.32,522739.0,74.4047,74.8518,74.3351,74.8419,522739.0
2025-03-10 11:00:00,75.32,75.43,74.96,75.0,107675.0,74.8419,74.9512,74.4842,74.5239,107675.0
2025-03-10 11:30:00,75.0,75.01,74.54,74.66,102973.0,74.5239,74.5339,74.0669,74.1861,102973.0
2025-03-10 12:00:00,74.65,74.72,74.62,74.72,70235.0,74.1762,74.2457,74.1464,74.2457,70235.0
2025-03-10 12:30:00,74.72,74.82,74.68,74.73,70736.0,74.2457,74.3451,74.206,74.2557,70736.0
2025-03-10 13:00:00,74.73,74.76,74.66,74.67,160505.0,74.2557,74.2855,74.1861,74.196,160505.0
2025-03-10 13:30:00,74.67,74.68,74.56,74.59,197562.0,74.196,74.206,74.0867,74.1165,197562.0
2025-03-10 14:00:00,74.6,74.63,74.36,74.39,166386.0,74.1265,74.1563,73.888,73.9178,166386.0
2025-03-10 14:30:00,74.38,74.38,74.03,74.06,102538.0,73.9079,73.9079,73.5601,73.5899,102538.0
2025-03-10 15:00:00,74.06,74.23,73.75,74.07,353721.0,73.5899,73.7588,73.2819,73.5998,353721.0
2025-03-10 15:30:00,74.09,74.34,74.03,74.16,579888.0,73.6197,73.8681,73.5601,73.6893,579888.0
2025-03-11 09:30:00,74.12,74.12,73.33,73.34,337896.0,73.6495,73.6495,72.8645,72.8745,337896.0
2025-03-11 10:00:00,73.35,73.45,73.15,73.42,321296.0,72.8844,72.9838,72.6857,72.954,321296.0
2025-03-11 10:30:00,73.44,73.46,73.11,73.13,224428.0,72.9738,72.9937,72.6459,72.6658,224428.0
2025-03-11 11:00:00,73.12,73.4,73.04,73.16,449630.0,72.6559,72.9341,72.5764,72.6956,449630.0
2025-03-11 11:30:00,73.16,73.35,73.15,73.17,136644.0,72.6956,72.8844,72.6857,72.7056,136644.0
2025-03-11 12:00:00,73.18,73.2,72.9,72.97,157336.0,72.7155,72.7354,72.4373,72.5068,157336.0
2025-03-11 12:30:00,72.97,73.02,72.74,72.8,142024.0,72.5068,72.5565,72.2783,72.3379,142024.0
2025-03-11 13:00:00,72.8,72.85,72.73,72.81,142347.0,72.3379,72.3876,72.2683,72.3478,142347.0
2025-03-11 13:30:00,72.81,72.9,72.73,72.8,196185.0,72.3478,72.4373,72.2683,72.3379,196185.0
2025-03-11 14:00:00,72.81,73.14,72.81,73.11,128138.0,72.3478,72.6757,72.3478,72.6459,128138.0
2025-03-11 14:30:00,73.1,73.4,73.01,73.31,106688.0,72.636,72.9341,72.5466,72.8447,106688.0
2025-03-11 15:00:00,73.3,73.35,73.1,73.13,252219.0,72.8347,72.8844,72.636,72.6658,252219.0
2025-03-11 15:30:00,73.13,73.32,72.82,72.86,549262.0,72.6658,72.8546,72.3578,72.3975,549262.0
2025-03-12 09:30:00,72.69,72.72,72.04,72.1,415711.0,72.2286,72.2584,71.5827,71.6423,415711.0
2025-03-12 10:00:00,72.09,72.21,71.97,72.17,195602.0,71.6324,71.7516,71.5132,71.7119,195602.0
2025-03-12 10:30:00,72.16,72.17,71.85,71.9,90892.0,71.702,71.7119,71.3939,71.4436,90892.0
2025-03-12 11:00:00,71.89,71.97,71.82,71.96,96760.0,71.4337,71.5132,71.3641,71.5032,96760.0
2025-03-12 11:30:00,71.96,72.1,71.93,72.09,161459.0,71.5032,71.6423,71.4734,71.6324,161459.0
2025-03-12 12:00:00,72.08,72.12,71.99,72.08,135171.0,71.6225,71.6622,71.533,71.6225,135171.0
2025-03-12 12:30:00,72.08,72.19,71.97,71.98,229460.0,71.6225,71.7318,71.5132,71.5231,229460.0
2025-03-12 13:00:00,71.98,72.24,71.96,72.24,134718.0,71.5231,71.7815,71.5032,71.7815,134718.0
2025-03-12 13:30:00,72.24,72.32,72.08,72.09,133755.0,71.7815,71.861,71.6225,71.6324,133755.0
2025-03-12 14:00:00,72.09,72.23,72.04,72.21,65569.0,71.6324,71.7715,71.5827,71.7516,65569.0
2025-03-12 14:30:00,72.23,72.4,72.21,72.34,51095.0,71.7715,71.9404,71.7516,71.8808,51095.0
2025-03-12 15:00:00,72.33,72.33,72.07,72.17,147756.0,71.8709,71.8709,71.6125,71.7119,147756.0
2025-03-12 15:30:00,72.17,72.23,72.01,72.01,298041.0,71.7119,71.7715,71.5529,71.5529,298041.0
2025-03-13 09:30:00,72.04,72.37,71.94,72.36,259474.0,71.5827,71.9106,71.4834,71.9007,259474.0
2025-03-13 10:00:00,72.36,72.52,72.29,72.29,129899.0,71.9007,72.0597,71.8311,71.8311,129899.0
2025-03-13 10:30:00,72.31,72.4,72.16,72.22,93529.0,71.851,71.9404,71.702,71.7616,93529.0
2025-03-13 11:00:00,72.22,72.24,72.09,72.11,74825.0,71.7616,71.7815,71.6324,71.6523,74825.0
2025-03-13 11:30:00,72.11,72.12,71.88,71.92,162573.0,71.6523,71.6622,71.4237,71.4635,162573.0
2025-03-13 12:00:00,71.93,72.12,71.9,71.94,80327.0,71.4734,71.6622,71.4436,71.4834,80327.0
2025-03-13 12:30:00,71.92,72.09,71.92,72.05,70578.0,71.4635,71.6324,71.4635,71.5927,70578.0
2025-03-13 13:00:00,72.09,72.16,71.93,71.97,54866.0,71.6324,71.702,71.4734,71.5132,54866.0
2025-03-13 13:30:00,71.95,71.95,71.83,71.84,511884.0,71.4933,71.4933,71.3741,71.384,511884.0
2025-03-13 14:00:00,71.84,72.02,71.83,71.95,60729.0,71.384,71.5629,71.3741,71.4933,60729.0
2025-03-13 14:30:00,71.94,72.12,71.93,72.09,47795.0,71.4834,71.6622,71.4734,71.6324,47795.0
2025-03-13 15:00:00,72.09,72.11,71.91,71.97,48556.0,71.6324,71.6523,71.4536,71.5132,48556.0
2025-03-13 15:30:00,71.96,72.07,71.92,72.02,304495.0,71.5032,71.6125,71.4635,71.5629,304495.0
2025-03-14 09:30:00,72.13,72.47,71.87,72.42,185453.0,71.6722,72.01,71.4138,71.9603,185453.0
2025-03-14 10:00:00,72.44,72.44,72.11,72.39,122932.0,71.9802,71.9802,71.6523,71.9305,122932.0
2025-03-14 10:30:00,72.39,72.53,72.38,72.53,67862.0,71.9305,72.0696,71.9206,72.0696,67862.0
2025-03-14 11:00:00,72.55,72.63,72.47,72.59,75709.0,72.0895,72.169,72.01,72.1292,75709.0
2025-03-14 11:30:00,72.59,72.67,72.52,72.66,88670.0,72.1292,72.2087,72.0597,72.1988,88670.0
2025-03-14 12:00:00,72.67,72.68,72.42,72.46,65198.0,72.2087,72.2187,71.9603,72.0001,65198.0
2025-03-14 12:30:00,72.47,72.6,72.44,72.57,53047.0,72.01,72.1392,71.9802,72.1094,53047.0
2025-03-14 13:00:00,72.57,72.68,72.57,72.61,55620.0,72.1094,72.2187,72.1094,72.1491,55620.0
2025-03-14 13:30:00,72.61,72.64,72.53,72.53,86318.0,72.1491,72.1789,72.0696,72.0696,86318.0
2025-03-14 14:00:00,72.53,72.64,72.53,72.56,42867.0,72.0696,72.1789,72.0696,72.0994,42867.0
2025-03-14 14:30:00,72.56,72.7,72.56,72.65,76147.0,72.0994,72.2385,72.0994,72.1889,76147.0
2025-03-14 15:00:00,72.65,72.72,72.62,72.69,65015.0,72.1889,72.2584,72.159,72.2286,65015.0
2025-03-14 15:30:00,72.7,72.87,72.61,72.77,308489.0,72.2385,72.4075,72.1491,72.3081,308489.0
2025-03-17 09:30:00,72.69,73.27,72.65,73.25,213647.0,72.2286,72.8049,72.1889,72.785,213647.0
2025-03-17 10:00:00,73.25,73.42,73.18,73.42,105202.0,72.785,72.954,72.7155,72.954,105202.0
2025-03-17 10:30:00,73.4,73.48,73.34,73.36,76920.0,72.9341,73.0136,72.8745,72.8943,76920.0
2025-03-17 11:00:00,73.36,73.47,73.33,73.36,109026.0,72.8943,73.0037,72.8645,72.8943,109026.0
2025-03-17 11:30:00,73.35,73.37,73.18,73.22,35157.0,72.8844,72.9043,72.7155,72.7552,35157.0
2025-03-17 12:00:00,73.22,73.34,73.19,73.34,41203.0,72.7552,72.8745,72.7254,72.8745,41203.0
2025-03-17 12:30:00,73.31,73.38,73.26,73.37,50512.0,72.8447,72.9142,72.795,72.9043,50512.0
2025-03-17 13:00:00,73.36,73.46,73.33,73.45,57434.0,72.8943,72.9937,72.8645,72.9838,57434.0
2025-03-17 13:30:00,73.45,73.6,73.45,73.59,33264.0,72.9838,73.1328,72.9838,73.1229,33264.0
2025-03-17 14:00:00,73.6,73.7,73.56,73.56,83413.0,73.1328,73.2322,73.0931,73.0931,83413.0
2025-03-17 14:30:00,73.57,73.67,73.57,73.61,45656.0,73.103,73.2024,73.103,73.1428,45656.0
2025-03-17 15:00:00,73.61,73.62,73.49,73.62,55692.0,73.1428,73.1527,73.0235,73.1527,55692.0
2025-03-17 15:30:00,73.61,73.66,73.52,73.53,478012.0,73.1428,73.1924,73.0533,73.0633,478012.0
2025-03-18 09:30:00,73.5,73.6,73.32,73.47,189084.0,73.0335,73.1328,72.8546,73.0037,189084.0
2025-03-18 10:00:00,73.47,73.53,73.4,73.52,61536.0,73.0037,73.0633,72.9341,73.0533,61536.0
2025-03-18 10:30:00,73.5,73.56,73.47,73.5,47209.0,73.0335,73.0931,73.0037,73.0335,47209.0
2025-03-18 11:00:00,73.52,73.53,73.23,73.24,66820.0,73.0533,73.0633,72.7652,72.7751,66820.0
2025-03-18 11:30:00,73.22,73.27,73.09,73.12,41623.0,72.7552,72.8049,72.6261,72.6559,41623.0
2025-03-18 12:00:00,73.12,73.29,73.1,73.29,32322.0,72.6559,72.8248,72.636,72.8248,32322.0
2025-03-18 12:30:00,73.29,73.3,73.14,73.19,79584.0,72.8248,72.8347,72.6757,72.7254,79584.0
2025-03-18 13:00:00,73.18,73.3,73.11,73.28,95789.0,72.7155,72.8347,72.6459,72.8149,95789.0
2025-03-18 13:30:00,73.28,73.4,73.27,73.34,26405.0,72.8149,72.9341,72.8049,72.8745,26405.0
2025-03-18 14:00:00,73.35,73.46,73.31,73.32,51809.0,72.8844,72.9937,72.8447,72.8546,51809.0
2025-03-18 14:30:00,73.33,73.39,73.29,73.3,119596.0,72.8645,72.9242,72.8248,72.8347,119596.0
2025-03-18 15:00:00,73.3,73.35,73.19,73.34,67998.0,72.8347,72.8844,72.7254,72.8745,67998.0
2025-03-18 15:30:00,73.35,73.42,73.28,73.36,390816.0,72.8844,72.954,72.8149,72.8943,390816.0
2025-03-19 09:30:00,73.43,73.51,73.22,73.42,150716.0,72.9639,73.0434,72.7552,72.954,150716.0
2025-03-19 10:00:00,73.41,73.43,73.31,73.39,27774.0,72.944,72.9639,72.8447,72.9242,27774.0
2025-03-19 10:30:00,73.39,73.41,73.28,73.3,23244.0,72.9242,72.944,72.8149,72.8347,23244.0
2025-03-19 11:00:00,73.3,73.35,73.25,73.3,24112.0,72.8347,72.8844,72.785,72.8347,24112.0
2025-03-19 11:30:00,73.3,73.47,73.3,73.41,29619.0,72.8347,73.0037,72.8347,72.944,29619.0
2025-03-19 12:00:00,73.43,73.48,73.38,73.44,47719.0,72.9639,73.0136,72.9142,72.9738,47719.0
2025-03-19 12:30:00,73.46,73.48,73.4,73.4,21164.0,72.9937,73.0136,72.9341,72.9341,21164.0
2025-03-19 13:00:00,73.41,73.43,73.29,73.3,20801.0,72.944,72.9639,72.8248,72.8347,20801.0
2025-03-19 13:30:00,73.28,73.35,73.18,73.19,41977.0,72.8149,72.8844,72.7155,72.7254,41977.0
2025-03-19 14:00:00,73.17,73.36,73.08,73.27,124428.0,72.7056,72.8943,72.6161,72.8049,124428.0
2025-03-19 14:30:00,73.29,73.57,73.29,73.5,105548.0,72.8248,73.103,72.8248,73.0335,105548.0
2025-03-19 15:00:00,73.5,73.7,73.47,73.63,178412.0,73.0335,73.2322,73.0037,73.1626,178412.0
2025-03-19 15:30:00,73.63,73.73,73.5,73.56,486526.0,73.1626,73.262,73.0335,73.0931,486526.0
2025-03-20 09:30:00,73.38,73.46,73.09,73.39,177193.0,72.9142,72.9937,72.6261,72.9242,177193.0
2025-03-20 10:00:00,73.4,73.61,73.4,73.6,68537.0,72.9341,73.1428,72.9341,73.1328,68537.0
2025-03-20 10:30:00,73.63,73.64,73.51,73.55,57914.0,73.1626,73.1726,73.0434,73.0831,57914.0
2025-03-20 11:00:00,73.55,73.58,73.37,73.37,31704.0,73.0831,73.113,72.9043,72.9043,31704.0
2025-03-20 11:30:00,73.38,73.49,73.32,73.48,19304.0,72.9142,73.0235,72.8546,73.0136,19304.0
2025-03-20 12:00:00,73.48,73.56,73.4,73.4,128657.0,73.0136,73.0931,72.9341,72.9341,128657.0
2025-03-20 12:30:00,73.42,73.45,73.36,73.39,52841.0,72.954,72.9838,72.8943,72.9242,52841.0
2025-03-20 13:00:00,73.39,73.46,73.26,73.27,30149.0,72.9242,72.9937,72.795,72.8049,30149.0
2025-03-20 13:30:00,73.28,73.39,73.26,73.27,37470.0,72.8149,72.9242,72.795,72.8049,37470.0
2025-03-20 14:00:00,73.3,73.36,73.26,73.29,45580.0,72.8347,72.8943,72.795,72.8248,45580.0
2025-03-20 14:30:00,73.28,73.44,73.25,73.36,24639.0,72.8149,72.9738,72.785,72.8943,24639.0
2025-03-20 15:00:00,73.36,73.46,73.32,73.35,51617.0,72.8943,72.9937,72.8546,72.8844,51617.0
2025-03-20 15:30:00,73.35,73.54,73.35,73.43,348974.0,72.8844,73.0732,72.8844,72.9639,348974.0
2025-03-21 09:30:00,73.18,73.28,72.87,73.02,229945.0,72.7155,72.8149,72.4075,72.5565,229945.0
2025-03-21 10:00:00,73.0,73.01,72.69,72.87,57750.0,72.5366,72.5466,72.2286,72.4075,57750.0
2025-03-21 10:30:00,72.87,73.04,72.77,73.04,58775.0,72.4075,72.5764,72.3081,72.5764,58775.0
2025-03-21 11:00:00,73.04,73.06,72.84,72.87,118665.0,72.5764,72.5963,72.3776,72.4075,118665.0
2025-03-21 11:30:00,72.86,72.89,72.72,72.73,84512.0,72.3975,72.4273,72.2584,72.2683,84512.0
2025-03-21 12:00:00,72.74,72.96,72.72,72.94,70363.0,72.2783,72.4969,72.2584,72.477,70363.0
2025-03-21 12:30:00,72.92,72.99,72.83,72.98,47212.0,72.4571,72.5267,72.3677,72.5168,47212.0
2025-03-21 13:00:00,72.98,73.01,72.91,72.92,16279.0,72.5168,72.5466,72.4472,72.4571,16279.0
2025-03-21 13:30:00,72.91,73.08,72.87,73.0,21166.0,72.4472,72.6161,72.4075,72.5366,21166.0
2025-03-21 14:00:00,73.0,73.0,72.82,72.83,28014.0,72.5366,72.5366,72.3578,72.3677,28014.0
2025-03-21 14:30:00,72.83,72.92,72.81,72.81,26572.0,72.3677,72.4571,72.3478,72.3478,26572.0
2025-03-21 15:00:00,72.81,72.83,72.71,72.77,54593.0,72.3478,72.3677,72.2485,72.3081,54593.0
2025-03-21 15:30:00,72.76,72.93,72.71,72.92,331668.0,72.2982,72.4671,72.2485,72.4571,331668.0
2025-03-24 09:30:00,73.07,73.41,72.96,73.27,354558.0,72.7111,73.0494,72.6016,72.9101,354558.0
2025-03-24 10:00:00,73.28,73.43,73.2,73.2,42500.0,72.9201,73.0693,72.8405,72.8405,42500.0
2025-03-24 10:30:00,73.2,73.3,73.12,73.3,36580.0,72.8405,72.94,72.7609,72.94,36580.0
2025-03-24 11:00:00,73.3,73.33,73.25,73.32,103813.0,72.94,72.9698,72.8902,72.9599,103813.0
2025-03-24 11:30:00,73.33,73.42,73.31,73.42,24097.0,72.9698,73.0594,72.9499,73.0594,24097.0
2025-03-24 12:00:00,73.42,73.47,73.39,73.39,50635.0,73.0594,73.1091,73.0295,73.0295,50635.0
2025-03-24 12:30:00,73.39,73.41,73.26,73.26,17952.0,73.0295,73.0494,72.9002,72.9002,17952.0
2025-03-24 13:00:00,73.27,73.28,73.2,73.23,23190.0,72.9101,72.9201,72.8405,72.8703,23190.0
2025-03-24 13:30:00,73.26,73.31,73.26,73.27,15641.0,72.9002,72.9499,72.9002,72.9101,15641.0
2025-03-24 14:00:00,73.28,73.29,73.09,73.09,21748.0,72.9201,72.93,72.731,72.731,21748.0
2025-03-24 14:30:00,73.08,73.25,73.07,73.25,101559.0,72.7211,72.8902,72.7111,72.8902,101559.0
2025-03-24 15:00:00,73.25,73.3,73.19,73.27,27451.0,72.8902,72.94,72.8305,72.9101,27451.0
2025-03-24 15:30:00,73.27,73.42,73.26,73.31,400718.0,72.9101,73.0594,72.9002,72.9499,400718.0
2025-03-25 09:30:00,73.34,73.4,73.1,73.12,126989.0,72.9798,73.0395,72.741,72.7609,126989.0
2025-03-25 10:00:00,73.09,73.3,73.09,73.29,38645.0,72.731,72.94,72.731,72.93,38645.0
2025-03-25 10:30:00,73.29,73.32,73.16,73.3,47320.0,72.93,72.9599,72.8007,72.94,47320.0
2025-03-25 11:00:00,73.28,73.28,73.15,73.16,84678.0,72.9201,72.9201,72.7907,72.8007,84678.0
2025-03-25 11:30:00,73.15,73.2,73.01,73.01,23175.0,72.7907,72.8405,72.6514,72.6514,23175.0
2025-03-25 12:00:00,73.01,73.01,72.94,73.0,25007.0,72.6514,72.6514,72.5817,72.6415,25007.0
2025-03-25 12:30:00,72.99,73.06,72.99,73.05,19795.0,72.6315,72.7012,72.6315,72.6912,19795.0
2025-03-25 13:00:00,73.07,73.1,73.05,73.1,24074.0,72.7111,72.741,72.6912,72.741,24074.0
2025-03-25 13:30:00,73.1,73.16,73.08,73.08,10929.0,72.741,72.8007,72.7211,72.7211,10929.0
2025-03-25 14:00:00,73.1,73.1,73.03,73.05,17282.0,72.741,72.741,72.6713,72.6912,17282.0
2025-03-25 14:30:00,73.06,73.06,72.97,72.98,24084.0,72.7012,72.7012,72.6116,72.6216,24084.0
2025-03-25 15:00:00,72.97,73.02,72.95,72.95,22785.0,72.6116,72.6614,72.5917,72.5917,22785.0
2025-03-25 15:30:00,72.98,73.13,72.71,73.1,559111.0,72.6216,72.7708,72.3529,72.741,559111.0
2025-03-26 09:30:00,73.28,73.79,73.28,73.72,259394.0,72.9201,73.4276,72.9201,73.3579,259394.0
2025-03-26 10:00:00,73.7,73.89,73.63,73.79,112305.0,73.338,73.5271,73.2684,73.4276,112305.0
2025-03-26 10:30:00,73.79,73.82,73.72,73.75,38679.0,73.4276,73.4574,73.3579,73.3878,38679.0
2025-03-26 11:00:00,73.75,73.79,73.58,73.58,34368.0,73.3878,73.4276,73.2186,73.2186,34368.0
2025-03-26 11:30:00,73.59,73.64,73.53,73.55,86554.0,73.2286,73.2783,73.1688,73.1888,86554.0
2025-03-26 12:00:00,73.56,73.65,73.55,73.64,47662.0,73.1987,73.2883,73.1888,73.2783,47662.0
2025-03-26 12:30:00,73.64,73.69,73.58,73.63,27911.0,73.2783,73.3281,73.2186,73.2684,27911.0
2025-03-26 13:00:00,73.63,73.74,73.62,73.67,46077.0,73.2684,73.3778,73.2584,73.3082,46077.0
2025-03-26 13:30:00,73.66,73.73,73.61,73.62,81726.0,73.2982,73.3679,73.2485,73.2584,81726.0
2025-03-26 14:00:00,73.62,73.75,73.62,73.72,46690.0,73.2584,73.3878,73.2584,73.3579,46690.0
2025-03-26 14:30:00,73.71,73.74,73.6,73.65,15114.0,73.348,73.3778,73.2385,73.2883,15114.0
2025-03-26 15:00:00,73.66,73.74,73.61,73.69,79093.0,73.2982,73.3778,73.2485,73.3281,79093.0
2025-03-26 15:30:00,73.69,73.88,73.68,73.76,288113.0,73.3281,73.5171,73.3181,73.3977,288113.0
2025-03-27 09:30:00,73.86,74.02,73.74,74.01,136536.0,73.4972,73.6564,73.3778,73.6465,136536.0
2025-03-27 10:00:00,74.02,74.2,74.0,74.16,90186.0,73.6564,73.8356,73.6365,73.7958,90186.0
2025-03-27 10:30:00,74.16,74.24,74.1,74.17,25464.0,73.7958,73.8754,73.736,73.8057,25464.0
2025-03-27 11:00:00,74.19,74.31,74.15,74.23,29825.0,73.8256,73.945,73.7858,73.8654,29825.0
2025-03-27 11:30:00,74.22,74.23,73.97,74.04,33188.0,73.8555,73.8654,73.6067,73.6763,33188.0
2025-03-27 12:00:00,74.04,74.12,74.01,74.08,26049.0,73.6763,73.756,73.6465,73.7161,26049.0
2025-03-27 12:30:00,74.09,74.12,73.92,73.93,46935.0,73.7261,73.756,73.5569,73.5669,46935.0
2025-03-27 13:00:00,73.93,74.04,73.88,73.99,48538.0,73.5669,73.6763,73.5171,73.6266,48538.0
2025-03-27 13:30:00,73.98,74.01,73.88,73.89,32110.0,73.6166,73.6465,73.5171,73.5271,32110.0
2025-03-27 14:00:00,73.9,74.09,73.9,74.01,50869.0,73.537,73.7261,73.537,73.6465,50869.0
2025-03-27 14:30:00,74.01,74.07,73.92,73.92,40026.0,73.6465,73.7062,73.5569,73.5569,40026.0
2025-03-27 15:00:00,73.93,74.22,73.93,74.22,51044.0,73.5669,73.8555,73.5669,73.8555,51044.0
2025-03-27 15:30:00,74.23,74.24,74.06,74.08,369259.0,73.8654,73.8754,73.6962,73.7161,369259.0
2025-03-28 09:30:00,74.21,74.32,73.97,74.02,140637.0,73.8455,73.955,73.6067,73.6564,140637.0
2025-03-28 10:00:00,74.0,74.14,73.9,74.01,116510.0,73.6365,73.7759,73.537,73.6465,116510.0
2025-03-28 10:30:00,74.02,74.06,73.82,73.96,144529.0,73.6564,73.6962,73.4574,73.5967,144529.0
2025-03-28 11:00:00,73.96,74.02,73.91,73.99,417626.0,73.5967,73.6564,73.547,73.6266,417626.0
2025-03-28 11:30:00,73.98,74.08,73.98,74.01,28751.0,73.6166,73.7161,73.6166,73.6465,28751.0
2025-03-28 12:00:00,74.01,74.05,73.89,73.9,27092.0,73.6465,73.6863,73.5271,73.537,27092.0
2025-03-28 12:30:00,73.88,73.94,73.84,73.87,114760.0,73.5171,73.5768,73.4773,73.5072,114760.0
2025-03-28 13:00:00,73.87,73.88,73.77,73.78,325274.0,73.5072,73.5171,73.4077,73.4176,325274.0
2025-03-28 13:30:00,73.78,73.89,73.78,73.89,71826.0,73.4176,73.5271,73.4176,73.5271,71826.0
2025-03-28 14:00:00,73.9,73.93,73.64,73.68,258977.0,73.537,73.5669,73.2783,73.3181,258977.0
2025-03-28 14:30:00,73.67,73.81,73.65,73.8,136156.0,73.3082,73.4475,73.2883,73.4375,136156.0
2025-03-28 15:00:00,73.8,73.86,73.78,73.79,291986.0,73.4375,73.4972,73.4176,73.4276,291986.0
2025-03-28 15:30:00,73.76,73.89,73.7,73.74,286307.0,73.3977,73.5271,73.338,73.3778,286307.0
2025-03-31 09:30:00,73.75,74.31,73.75,74.28,340956.0,73.3878,73.945,73.3878,73.9152,340956.0
2025-03-31 10:00:00,74.29,74.37,74.06,74.36,73055.0,73.9251,74.0047,73.6962,73.9948,73055.0
2025-03-31 10:30:00,74.35,74.56,74.33,74.48,141821.0,73.9848,74.1938,73.9649,74.1142,141821.0
2025-03-31 11:00:00,74.48,74.55,74.37,74.38,209969.0,74.1142,74.1838,74.0047,74.0147,209969.0
2025-03-31 11:30:00,74.38,74.38,74.23,74.25,82943.0,74.0147,74.0147,73.8654,73.8853,82943.0
2025-03-31 12:00:00,74.27,74.28,74.11,74.24,104119.0,73.9052,73.9152,73.746,73.8754,104119.0
2025-03-31 12:30:00,74.24,74.26,74.17,74.2,70063.0,73.8754,73.8953,73.8057,73.8356,70063.0
2025-03-31 13:00:00,74.19,74.28,74.08,74.17,62987.0,73.8256,73.9152,73.7161,73.8057,62987.0
2025-03-31 13:30:00,74.16,74.23,74.12,74.17,326406.0,73.7958,73.8654,73.756,73.8057,326406.0
2025-03-31 14:00:00,74.18,74.54,74.18,74.5,80981.0,73.8157,74.1739,73.8157,74.1341,80981.0
2025-03-31 14:30:00,74.5,74.58,74.46,74.48,142682.0,74.1341,74.2137,74.0943,74.1142,142682.0
2025-03-31 15:00:00,74.48,74.83,74.47,74.67,224286.0,74.1142,74.4625,74.1042,74.3032,224286.0
2025-03-31 15:30:00,74.67,74.99,74.63,74.71,917788.0,74.3032,74.6217,74.2634,74.3431,917788.0
2025-04-01 09:30:00,74.58,74.71,74.31,74.47,486906.0,74.2137,74.3431,73.945,74.1042,486906.0
2025-04-01 10:00:00,74.47,74.57,74.17,74.21,182560.0,74.1042,74.2037,73.8057,73.8455,182560.0
2025-04-01 10:30:00,74.2,74.67,74.19,74.64,123046.0,73.8356,74.3032,73.8256,74.2734,123046.0
2025-04-01 11:00:00,74.63,74.82,74.61,74.68,173594.0,74.2634,74.4525,74.2435,74.3132,173594.0
2025-04-01 11:30:00,74.67,74.75,74.62,74.75,85536.0,74.3032,74.3829,74.2535,74.3829,85536.0
2025-04-01 12:00:00,74.74,74.86,74.65,74.65,100657.0,74.3729,74.4923,74.2833,74.2833,100657.0
2025-04-01 12:30:00,74.63,74.67,74.54,74.62,65754.0,74.2634,74.3032,74.1739,74.2535,65754.0
2025-04-01 13:00:00,74.63,74.66,74.46,74.49,35774.0,74.2634,74.2933,74.0943,74.1241,35774.0
2025-04-01 13:30:00,74.5,74.56,74.44,74.49,39124.0,74.1341,74.1938,74.0744,74.1241,39124.0
2025-04-01 14:00:00,74.5,74.5,74.39,74.41,66211.0,74.1341,74.1341,74.0246,74.0445,66211.0
2025-04-01 14:30:00,74.4,74.41,74.27,74.41,67156.0,74.0346,74.0445,73.9052,74.0445,67156.0
2025-04-01 15:00:00,74.4,74.54,74.4,74.51,105039.0,74.0346,74.1739,74.0346,74.144,105039.0
2025-04-01 15:30:00,74.51,74.76,74.49,74.7,433811.0,74.144,74.3928,74.1241,74.3331,433811.0
2025-04-02 09:30:00,74.48,74.65,74.18,74.33,347909.0,74.1142,74.2833,73.8157,73.9649,347909.0
2025-04-02 10:00:00,74.32,74.59,74.31,74.56,119573.0,73.955,74.2236,73.945,74.1938,119573.0
2025-04-02 10:30:00,74.58,74.77,74.57,74.76,77492.0,74.2137,74.4028,74.2037,74.3928,77492.0
2025-04-02 11:00:00,74.76,74.82,74.71,74.8,104860.0,74.3928,74.4525,74.3431,74.4326,104860.0
2025-04-02 11:30:00,74.82,74.86,74.5,74.51,85063.0,74.4525,74.4923,74.1341,74.144,85063.0
2025-04-02 12:00:00,74.5,74.6,74.49,74.53,42322.0,74.1341,74.2336,74.1241,74.1639,42322.0
2025-04-02 12:30:00,74.54,74.74,74.51,74.71,65779.0,74.1739,74.3729,74.144,74.3431,65779.0
2025-04-02 13:00:00,74.72,74.78,74.69,74.7,81366.0,74.353,74.4127,74.3232,74.3331,81366.0
2025-04-02 13:30:00,74.69,74.72,74.54,74.6,101761.0,74.3232,74.353,74.1739,74.2336,101761.0
2025-04-02 14:00:00,74.61,74.63,74.44,74.45,71457.0,74.2435,74.2634,74.0744,74.0843,71457.0
2025-04-02 14:30:00,74.44,74.64,74.44,74.44,74735.0,74.0744,74.2734,74.0744,74.0744,74735.0
2025-04-02 15:00:00,74.44,74.61,74.44,74.56,163716.0,74.0744,74.2435,74.0744,74.1938,163716.0
2025-04-02 15:30:00,74.56,74.87,74.55,74.77,616168.0,74.1938,74.5023,74.1838,74.4028,616168.0
2025-04-03 09:30:00,74.21,75.21,74.21,74.6,630290.0,73.8455,74.8406,73.8455,74.2336,630290.0
2025-04-03 10:00:00,74.58,74.59,74.04,74.34,190038.0,74.2137,74.2236,73.6763,73.9749,190038.0
2025-04-03 10:30:00,74.33,74.63,74.31,74.47,161177.0,73.9649,74.2634,73.945,74.1042,161177.0
2025-04-03 11:00:00,74.45,74.7,74.42,74.56,196149.0,74.0843,74.3331,74.0545,74.1938,196149.0
2025-04-03 11:30:00,74.56,74.69,74.45,74.63,957007.0,74.1938,74.3232,74.0843,74.2634,957007.0
2025-04-03 12:00:00,74.62,74.79,74.59,74.75,122473.0,74.2535,74.4227,74.2236,74.3829,122473.0
2025-04-03 12:30:00,74.77,74.77,74.48,74.54,116091.0,74.4028,74.4028,74.1142,74.1739,116091.0
2025-04-03 13:00:00,74.55,74.57,74.41,74.44,60399.0,74.1838,74.2037,74.0445,74.0744,60399.0
2025-04-03 13:30:00,74.43,74.58,74.41,74.47,109499.0,74.0644,74.2137,74.0445,74.1042,109499.0
2025-04-03 14:00:00,74.48,74.55,74.44,74.51,132120.0,74.1142,74.1838,74.0744,74.144,132120.0
2025-04-03 14:30:00,74.51,74.59,74.38,74.52,222950.0,74.144,74.2236,74.0147,74.154,222950.0
2025-04-03 15:00:00,74.51,74.56,74.24,74.36,279279.0,74.144,74.1938,73.8754,73.9948,279279.0
2025-04-03 15:30:00,74.35,74.39,74.08,74.15,732678.0,73.9848,74.0246,73.7161,73.7858,732678.0
2025-04-04 09:30:00,73.6,73.63,72.87,73.07,1488224.0,73.2385,73.2684,72.5121,72.7111,1488224.0
2025-04-04 10:00:00,73.06,73.07,72.49,72.6,633134.0,72.7012,72.7111,72.134,72.2434,633134.0
2025-04-04 10:30:00,72.59,72.79,72.35,72.68,783084.0,72.2335,72.4325,71.9946,72.323,783084.0
2025-04-04 11:00:00,72.66,72.91,71.97,71.97,683424.0,72.3031,72.5519,71.6165,71.6165,683424.0
2025-04-04 11:30:00,71.97,72.09,71.69,71.82,552200.0,71.6165,71.7359,71.3379,71.4672,552200.0
2025-04-04 12:00:00,71.84,71.99,71.4,71.42,517234.0,71.4871,71.6364,71.0493,71.0692,517234.0
2025-04-04 12:30:00,71.42,71.59,71.17,71.18,478750.0,71.0692,71.2384,70.8204,70.8304,478750.0
2025-04-04 13:00:00,71.16,71.28,70.71,71.07,649324.0,70.8105,70.9299,70.3627,70.7209,649324.0
2025-04-04 13:30:00,71.06,71.34,70.93,71.2,915292.0,70.711,70.9896,70.5816,70.8503,915292.0
2025-04-04 14:00:00,71.2,71.32,70.51,70.55,449192.0,70.8503,70.9697,70.1637,70.2035,449192.0
2025-04-04 14:30:00,70.55,70.55,70.08,70.44,532711.0,70.2035,70.2035,69.7358,70.094,532711.0
2025-04-04 15:00:00,70.44,70.73,70.28,70.53,798689.0,70.094,70.3826,69.9348,70.1836,798689.0
2025-04-04 15:30:00,70.52,70.87,69.97,70.01,2578484.0,70.1736,70.5219,69.6263,69.6661,2578484.0
2025-04-07 09:30:00,68.81,68.81,67.43,68.39,2162886.0,68.472,68.472,67.0988,68.0541,2162886.0
2025-04-07 10:00:00,68.4,70.82,67.84,68.73,1140945.0,68.064,70.4722,67.5068,68.3924,1140945.0
2025-04-07 10:30:00,68.75,69.45,68.19,69.24,854525.0,68.4123,69.1089,67.8551,68.8999,854525.0
2025-04-07 11:00:00,69.26,69.71,68.04,68.04,1202352.0,68.9198,69.3676,67.7058,67.7058,1202352.0
2025-04-07 11:30:00,68.11,69.13,68.09,68.76,560299.0,67.7755,68.7905,67.7556,68.4223,560299.0
2025-04-07 12:00:00,68.73,68.79,68.2,68.67,351255.0,68.3924,68.4521,67.865,68.3327,351255.0
2025-04-07 12:30:00,68.63,68.76,68.09,68.18,285345.0,68.2929,68.4223,67.7556,67.8451,285345.0
2025-04-07 13:00:00,68.16,69.16,68.16,69.14,554731.0,67.8252,68.8203,67.8252,68.8004,554731.0
2025-04-07 13:30:00,69.14,69.51,68.8,69.47,542289.0,68.8004,69.1686,68.4621,69.1288,542289.0
2025-04-07 14:00:00,69.49,69.71,69.26,69.38,506084.0,69.1487,69.3676,68.9198,69.0392,506084.0
2025-04-07 14:30:00,69.39,69.48,68.89,68.99,636079.0,69.0492,69.1387,68.5516,68.6511,636079.0
2025-04-07 15:00:00,68.98,69.27,68.57,68.6,1021837.0,68.6412,68.9298,68.2332,68.2631,1021837.0
2025-04-07 15:30:00,68.61,69.2,68.58,68.84,1868143.0,68.273,68.8601,68.2432,68.5019,1868143.0
2025-04-08 09:30:00,70.31,70.36,69.6,70.29,922710.0,69.9647,70.0144,69.2582,69.9448,922710.0
2025-04-08 10:00:00,70.28,70.45,70.17,70.32,433808.0,69.9348,70.104,69.8254,69.9746,433808.0
2025-04-08 10:30:00,70.34,70.44,69.91,69.93,367262.0,69.9945,70.094,69.5666,69.5865,367262.0
2025-04-08 11:00:00,69.92,70.04,69.62,69.67,309153.0,69.5766,69.696,69.2781,69.3278,309153.0
2025-04-08 11:30:00,69.66,70.19,69.66,70.08,282124.0,69.3179,69.8453,69.3179,69.7358,282124.0
2025-04-08 12:00:00,70.07,70.21,69.76,69.97,291023.0,69.7258,69.8652,69.4174,69.6263,291023.0
2025-04-08 12:30:00,69.98,70.04,69.25,69.25,520824.0,69.6363,69.696,68.9099,68.9099,520824.0
2025-04-08 13:00:00,69.27,69.31,68.63,68.65,228596.0,68.9298,68.9696,68.2929,68.3128,228596.0
2025-04-08 13:30:00,68.64,69.18,68.53,68.94,358328.0,68.3029,68.8402,68.1934,68.6014,358328.0
2025-04-08 14:00:00,68.92,68.98,68.47,68.49,200581.0,68.5815,68.6412,68.1337,68.1536,200581.0
2025-04-08 14:30:00,68.51,69.01,68.47,68.68,443091.0,68.1735,68.671,68.1337,68.3427,443091.0
2025-04-08 15:00:00,68.67,68.71,68.16,68.38,437599.0,68.3327,68.3725,67.8252,68.0441,437599.0
2025-04-08 15:30:00,68.38,68.38,67.33,68.15,1708031.0,68.0441,68.0441,66.9993,67.8153,1708031.0
2025-04-09 09:30:00,67.45,68.23,67.32,68.04,1289612.0,67.1187,67.8949,66.9894,67.7058,1289612.0
2025-04-09 10:00:00,68.03,68.36,67.37,67.71,394046.0,67.6959,68.0242,67.0391,67.3774,394046.0
2025-04-09 10:30:00,67.72,67.92,67.13,67.16,399458.0,67.3874,67.5864,66.8003,66.8301,399458.0
2025-04-09 11:00:00,67.15,67.88,67.14,67.72,415812.0,66.8202,67.5466,66.8102,67.3874,415812.0
2025-04-09 11:30:00,67.72,67.83,67.36,67.42,313250.0,67.3874,67.4968,67.0292,67.0889,313250.0
2025-04-09 12:00:00,67.42,67.98,67.3,67.84,197706.0,67.0889,67.6461,66.9694,67.5068,197706.0
2025-04-09 12:30:00,67.83,68.15,67.79,68.04,179481.0,67.4968,67.8153,67.457,67.7058,179481.0
2025-04-09 13:00:00,68.04,71.06,67.65,70.32,1182885.0,67.7058,70.711,67.3177,69.9746,1182885.0
2025-04-09 13:30:00,70.33,71.26,70.05,70.79,1036777.0,69.9846,70.91,69.7059,70.4423,1036777.0
2025-04-09 14:00:00,70.89,71.03,70.16,70.54,1176614.0,70.5418,70.6811,69.8154,70.1935,1176614.0
2025-04-09 14:30:00,70.52,70.67,69.93,70.04,1049224.0,70.1736,70.3229,69.5865,69.696,1049224.0
2025-04-09 15:00:00,70.04,70.95,69.97,70.85,612142.0,69.696,70.6015,69.6263,70.502,612142.0
2025-04-09 15:30:00,70.87,71.38,70.67,71.11,1077186.0,70.5219,71.0294,70.3229,70.7607,1077186.0
2025-04-10 09:30:00,70.69,71.22,70.55,70.99,738445.0,70.3428,70.8702,70.2035,70.6413,738445.0
2025-04-10 10:00:00,71.0,71.06,70.58,70.58,593806.0,70.6513,70.711,70.2333,70.2333,593806.0
2025-04-10 10:30:00,70.6,70.86,70.34,70.36,767351.0,70.2532,70.512,69.9945,70.0144,767351.0
2025-04-10 11:00:00,70.35,70.57,70.25,70.3,370696.0,70.0045,70.2234,69.905,69.9547,370696.0
2025-04-10 11:30:00,70.3,70.31,69.7,69.78,369169.0,69.9547,69.9647,69.3577,69.4373,369169.0
2025-04-10 12:00:00,69.77,69.91,68.88,69.12,518417.0,69.4273,69.5666,68.5417,68.7805,518417.0
2025-04-10 12:30:00,69.09,69.95,69.09,69.86,412476.0,68.7507,69.6064,68.7507,69.5169,412476.0
2025-04-10 13:00:00,69.86,70.38,69.19,69.8,577645.0,69.5169,70.0343,68.8502,69.4572,577645.0
2025-04-10 13:30:00,69.77,70.55,69.71,70.35,330920.0,69.4273,70.2035,69.3676,70.0045,330920.0
2025-04-10 14:00:00,70.34,70.91,70.05,70.87,382059.0,69.9945,70.5617,69.7059,70.5219,382059.0
2025-04-10 14:30:00,70.87,71.05,70.43,70.66,303561.0,70.5219,70.701,70.0841,70.3129,303561.0
2025-04-10 15:00:00,70.63,71.04,70.3,70.3,345330.0,70.2831,70.6911,69.9547,69.9547,345330.0
2025-04-10 15:30:00,70.3,70.61,69.76,70.44,1242490.0,69.9547,70.2632,69.4174,70.094,1242490.0
2025-04-11 09:30:00,70.44,70.61,69.86,70.34,799974.0,70.094,70.2632,69.5169,69.9945,799974.0
2025-04-11 10:00:00,70.29,70.72,70.14,70.18,416492.0,69.9448,70.3727,69.7955,69.8353,416492.0
2025-04-11 10:30:00,70.18,70.62,70.14,70.31,303091.0,69.8353,70.2731,69.7955,69.9647,303091.0
2025-04-11 11:00:00,70.3,70.67,70.0,70.2,378518.0,69.9547,70.3229,69.6562,69.8552,378518.0
2025-04-11 11:30:00,70.18,70.71,70.14,70.69,270706.0,69.8353,70.3627,69.7955,70.3428,270706.0
2025-04-11 12:00:00,70.71,71.04,70.65,70.94,131903.0,70.3627,70.6911,70.303,70.5916,131903.0
2025-04-11 12:30:00,70.95,71.43,70.94,71.34,140602.0,70.6015,71.0792,70.5916,70.9896,140602.0
2025-04-11 13:00:00,71.37,71.51,71.17,71.2,132829.0,71.0195,71.1588,70.8204,70.8503,132829.0
2025-04-11 13:30:00,71.22,71.9,71.16,71.67,403164.0,70.8702,71.5469,70.8105,71.318,403164.0
2025-04-11 14:00:00,71.71,71.75,71.36,71.54,254098.0,71.3578,71.3976,71.0095,71.1886,254098.0
2025-04-11 14:30:00,71.53,71.66,71.43,71.43,174780.0,71.1787,71.308,71.0792,71.0792,174780.0
2025-04-11 15:00:00,71.44,71.77,71.43,71.66,207860.0,71.0891,71.4175,71.0792,71.308,207860.0
2025-04-11 15:30:00,71.65,71.72,71.48,71.51,631236.0,71.2981,71.3677,71.1289,71.1588,631236.0
2025-04-14 09:30:00,72.0,72.33,71.67,72.25,491647.0,71.6464,71.9747,71.318,71.8951,491647.0
2025-04-14 10:00:00,72.28,72.48,72.1,72.37,107910.0,71.925,72.124,71.7459,72.0145,107910.0
2025-04-14 10:30:00,72.4,72.63,72.35,72.52,67304.0,72.0444,72.2733,71.9946,72.1638,67304.0
2025-04-14 11:00:00,72.52,72.6,72.27,72.29,74223.0,72.1638,72.2434,71.915,71.9349,74223.0
2025-04-14 11:30:00,72.26,72.46,72.17,72.19,63247.0,71.9051,72.1041,71.8155,71.8354,63247.0
2025-04-14 12:00:00,72.18,72.4,72.08,72.27,114446.0,71.8255,72.0444,71.726,71.915,114446.0
2025-04-14 12:30:00,72.27,72.42,72.22,72.25,151124.0,71.915,72.0643,71.8653,71.8951,151124.0
2025-04-14 13:00:00,72.24,72.57,72.17,72.31,187059.0,71.8852,72.2136,71.8155,71.9548,187059.0
2025-04-14 13:30:00,72.31,72.5,72.25,72.45,90564.0,71.9548,72.1439,71.8951,72.0942,90564.0
2025-04-14 14:00:00,72.45,72.61,72.44,72.59,75883.0,72.0942,72.2534,72.0842,72.2335,75883.0
2025-04-14 14:30:00,72.6,72.67,72.57,72.65,70325.0,72.2434,72.3131,72.2136,72.2932,70325.0
2025-04-14 15:00:00,72.65,72.8,72.64,72.72,153891.0,72.2932,72.4424,72.2832,72.3628,153891.0
2025-04-14 15:30:00,72.71,72.81,72.49,72.53,487865.0,72.3529,72.4524,72.134,72.1738,487865.0
2025-04-15 09:30:00,72.66,72.82,72.36,72.68,346051.0,72.3031,72.4623,72.0046,72.323,346051.0
2025-04-15 10:00:00,72.69,72.8,72.45,72.65,80908.0,72.333,72.4424,72.0942,72.2932,80908.0
2025-04-15 10:30:00,72.66,72.82,72.59,72.71,140008.0,72.3031,72.4623,72.2335,72.3529,140008.0
2025-04-15 11:00:00,72.72,72.81,72.58,72.59,63484.0,72.3628,72.4524,72.2235,72.2335,63484.0
2025-04-15 11:30:00,72.59,72.68,72.47,72.62,107389.0,72.2335,72.323,72.1141,72.2633,107389.0
2025-04-15 12:00:00,72.63,72.68,72.45,72.52,68426.0,72.2733,72.323,72.0942,72.1638,68426.0
2025-04-15 12:30:00,72.53,72.58,72.4,72.48,92187.0,72.1738,72.2235,72.0444,72.124,92187.0
2025-04-15 13:00:00,72.48,72.52,72.33,72.34,63005.0,72.124,72.1638,71.9747,71.9847,63005.0
2025-04-15 13:30:00,72.35,72.43,72.27,72.36,92172.0,71.9946,72.0743,71.915,72.0046,92172.0
2025-04-15 14:00:00,72.37,72.4,72.27,72.3,78175.0,72.0145,72.0444,71.915,71.9449,78175.0
2025-04-15 14:30:00,72.31,72.44,72.31,72.39,50061.0,71.9548,72.0842,71.9548,72.0344,50061.0
2025-04-15 15:00:00,72.38,72.46,72.32,72.38,71115.0,72.0245,72.1041,71.9648,72.0245,71115.0
2025-04-15 15:30:00,72.38,72.39,72.16,72.2,218094.0,72.0245,72.0344,71.8056,71.8454,218094.0
2025-04-16 09:30:00,72.34,72.51,72.2,72.26,234766.0,71.9847,72.1539,71.8454,71.9051,234766.0
2025-04-16 10:00:00,72.25,72.29,72.05,72.24,76687.0,71.8951,71.9349,71.6961,71.8852,76687.0
2025-04-16 10:30:00,72.24,72.4,72.22,72.4,68000.0,71.8852,72.0444,71.8653,72.0444,68000.0
2025-04-16 11:00:00,72.42,72.64,72.37,72.63,78269.0,72.0643,72.2832,72.0145,72.2733,78269.0
2025-04-16 11:30:00,72.63,72.64,72.35,72.39,80516.0,72.2733,72.2832,71.9946,72.0344,80516.0
2025-04-16 12:00:00,72.4,72.4,72.26,72.34,46924.0,72.0444,72.0444,71.9051,71.9847,46924.0
2025-04-16 12:30:00,72.34,72.36,72.25,72.3,55266.0,71.9847,72.0046,71.8951,71.9449,55266.0
2025-04-16 13:00:00,72.29,72.38,72.22,72.3,56845.0,71.9349,72.0245,71.8653,71.9449,56845.0
2025-04-16 13:30:00,72.31,72.31,71.64,71.65,160058.0,71.9548,71.9548,71.2881,71.2981,160058.0
2025-04-16 14:00:00,71.65,71.86,71.64,71.84,203406.0,71.2981,71.5071,71.2881,71.4871,203406.0
2025-04-16 14:30:00,71.83,71.84,71.62,71.62,92850.0,71.4772,71.4871,71.2682,71.2682,92850.0
2025-04-16 15:00:00,71.63,71.65,71.31,71.32,179748.0,71.2782,71.2981,70.9598,70.9697,179748.0
2025-04-16 15:30:00,71.34,71.62,71.22,71.55,922109.0,70.9896,71.2682,70.8702,71.1986,922109.0
2025-04-17 09:30:00,71.66,72.13,71.6,72.13,203764.0,71.308,71.7757,71.2483,71.7757,203764.0
2025-04-17 10:00:00,72.13,72.29,71.97,72.0,93095.0,71.7757,71.9349,71.6165,71.6464,93095.0
2025-04-17 10:30:00,72.0,72.11,71.86,72.07,351297.0,71.6464,71.7558,71.5071,71.716,351297.0
2025-04-17 11:00:00,72.07,72.41,72.07,72.28,224091.0,71.716,72.0543,71.716,71.925,224091.0
2025-04-17 11:30:00,72.27,72.4,72.27,72.31,160812.0,71.915,72.0444,71.915,71.9548,160812.0
2025-04-17 12:00:00,72.31,72.56,72.24,72.54,447896.0,71.9548,72.2036,71.8852,72.1837,447896.0
2025-04-17 12:30:00,72.53,72.68,72.44,72.65,154309.0,72.1738,72.323,72.0842,72.2932,154309.0
2025-04-17 13:00:00,72.65,72.68,72.43,72.43,54971.0,72.2932,72.323,72.0743,72.0743,54971.0
2025-04-17 13:30:00,72.46,72.65,72.41,72.63,81239.0,72.1041,72.2932,72.0543,72.2733,81239.0
2025-04-17 14:00:00,72.62,72.77,72.59,72.59,109340.0,72.2633,72.4126,72.2335,72.2335,109340.0
2025-04-17 14:30:00,72.59,72.69,72.48,72.51,417468.0,72.2335,72.333,72.124,72.1539,417468.0
2025-04-17 15:00:00,72.5,72.51,72.27,72.34,122807.0,72.1439,72.1539,71.915,71.9847,122807.0
2025-04-17 15:30:00,72.34,72.47,72.07,72.12,379412.0,71.9847,72.1141,71.716,71.7658,379412.0
2025-04-21 09:30:00,71.72,71.85,71.55,71.7,221358.0,71.4825,71.6121,71.3131,71.4626,221358.0
2025-04-21 10:00:00,71.68,71.68,71.39,71.45,123405.0,71.4427,71.4427,71.1536,71.2134,123405.0
2025-04-21 10:30:00,71.45,71.49,71.13,71.15,88098.0,71.2134,71.2533,70.8945,70.9144,88098.0
2025-04-21 11:00:00,71.15,71.18,71.0,71.02,128530.0,70.9144,70.9443,70.7649,70.7849,128530.0
2025-04-21 11:30:00,71.02,71.02,70.67,70.7,111726.0,70.7849,70.7849,70.436,70.4659,111726.0
2025-04-21 12:00:00,70.7,70.73,70.65,70.69,72396.0,70.4659,70.4958,70.4161,70.456,72396.0
2025-04-21 12:30:00,70.69,70.83,70.58,70.61,98088.0,70.456,70.5955,70.3463,70.3762,98088.0
2025-04-21 13:00:00,70.61,70.64,70.34,70.37,446404.0,70.3762,70.4061,70.1071,70.137,446404.0
2025-04-21 13:30:00,70.37,70.42,70.19,70.21,97832.0,70.137,70.1868,69.9576,69.9775,97832.0
2025-04-21 14:00:00,70.19,70.31,70.07,70.31,62736.0,69.9576,70.0772,69.838,70.0772,62736.0
2025-04-21 14:30:00,70.32,70.36,70.21,70.23,56336.0,70.0872,70.127,69.9775,69.9975,56336.0
2025-04-21 15:00:00,70.22,70.42,70.21,70.37,97730.0,69.9875,70.1868,69.9775,70.137,97730.0
2025-04-21 15:30:00,70.37,70.84,70.33,70.78,556403.0,70.137,70.6055,70.0971,70.5457,556403.0
2025-04-22 09:30:00,71.22,71.45,71.1,71.39,207563.0,70.9842,71.2134,70.8646,71.1536,207563.0
2025-04-22 10:00:00,71.41,71.62,71.4,71.62,148987.0,71.1736,71.3829,71.1636,71.3829,148987.0
2025-04-22 10:30:00,71.61,71.84,71.57,71.82,85122.0,71.3729,71.6021,71.333,71.5822,85122.0
2025-04-22 11:00:00,71.8,71.9,71.77,71.83,127566.0,71.5623,71.6619,71.5324,71.5922,127566.0
2025-04-22 11:30:00,71.84,72.11,71.81,72.06,150111.0,71.6021,71.8713,71.5722,71.8214,150111.0
2025-04-22 12:00:00,72.06,72.28,71.98,72.02,94056.0,71.8214,72.0407,71.7417,71.7815,94056.0
2025-04-22 12:30:00,72.03,72.06,71.91,71.95,37341.0,71.7915,71.8214,71.6719,71.7118,37341.0
2025-04-22 13:00:00,71.96,72.04,71.46,71.48,204300.0,71.7217,71.8015,71.2234,71.2433,204300.0
2025-04-22 13:30:00,71.46,71.51,71.33,71.34,71083.0,71.2234,71.2732,71.0938,71.1038,71083.0
2025-04-22 14:00:00,71.34,71.79,71.34,71.78,125349.0,71.1038,71.5523,71.1038,71.5423,125349.0
2025-04-22 14:30:00,71.77,72.05,71.77,71.98,70440.0,71.5324,71.8114,71.5324,71.7417,70440.0
2025-04-22 15:00:00,72.0,72.04,71.88,71.97,73117.0,71.7616,71.8015,71.642,71.7317,73117.0
2025-04-22 15:30:00,71.94,72.25,71.93,72.13,673486.0,71.7018,72.0108,71.6918,71.8912,673486.0
2025-04-23 09:30:00,72.43,72.82,72.21,72.7,637564.0,72.1902,72.5789,71.9709,72.4593,637564.0
2025-04-23 10:00:00,72.71,72.84,72.42,72.73,362381.0,72.4693,72.5988,72.1802,72.4892,362381.0
2025-04-23 10:30:00,72.75,72.82,72.41,72.45,279088.0,72.5091,72.5789,72.1703,72.2101,279088.0
2025-04-23 11:00:00,72.45,72.53,72.01,72.08,341146.0,72.2101,72.2899,71.7716,71.8414,341146.0
2025-04-23 11:30:00,72.07,72.16,71.84,71.98,110358.0,71.8314,71.9211,71.6021,71.7417,110358.0
2025-04-23 12:00:00,71.98,72.01,71.59,71.79,91963.0,71.7417,71.7716,71.353,71.5523,91963.0
2025-04-23 12:30:00,71.79,71.95,71.72,71.92,112461.0,71.5523,71.7118,71.4825,71.6819,112461.0
2025-04-23 13:00:00,71.92,72.11,71.74,71.95,133126.0,71.6819,71.8713,71.5025,71.7118,133126.0
2025-04-23 13:30:00,71.98,72.02,71.75,71.91,84330.0,71.7417,71.7815,71.5124,71.6719,84330.0
2025-04-23 14:00:00,71.92,71.96,71.69,71.69,56076.0,71.6819,71.7217,71.4526,71.4526,56076.0
2025-04-23 14:30:00,71.72,71.82,71.68,71.7,41184.0,71.4825,71.5822,71.4427,71.4626,41184.0
2025-04-23 15:00:00,71.7,71.79,71.59,71.73,81747.0,71.4626,71.5523,71.353,71.4925,81747.0
2025-04-23 15:30:00,71.75,72.13,71.74,72.0,333644.0,71.5124,71.8912,71.5025,71.7616,333644.0
2025-04-24 09:30:00,71.84,71.84,71.36,71.51,217823.0,71.6021,71.6021,71.1237,71.2732,217823.0
2025-04-24 10:00:00,71.52,71.86,71.46,71.84,169375.0,71.2832,71.6221,71.2234,71.6021,169375.0
2025-04-24 10:30:00,71.84,72.01,71.82,71.94,124392.0,71.6021,71.7716,71.5822,71.7018,124392.0
2025-04-24 11:00:00,71.95,72.05,71.86,71.9,103030.0,71.7118,71.8114,71.6221,71.6619,103030.0
2025-04-24 11:30:00,71.91,72.0,71.86,71.92,64407.0,71.6719,71.7616,71.6221,71.6819,64407.0
2025-04-24 12:00:00,71.94,72.14,71.89,72.08,151956.0,71.7018,71.9012,71.652,71.8414,151956.0
2025-04-24 12:30:00,72.09,72.2,72.05,72.16,59299.0,71.8513,71.961,71.8114,71.9211,59299.0
2025-04-24 13:00:00,72.12,72.15,71.95,71.97,69165.0,71.8812,71.9111,71.7118,71.7317,69165.0
2025-04-24 13:30:00,71.99,72.03,71.95,71.97,71358.0,71.7516,71.7915,71.7118,71.7317,71358.0
2025-04-24 14:00:00,71.98,72.13,71.92,71.95,79174.0,71.7417,71.8912,71.6819,71.7118,79174.0
2025-04-24 14:30:00,71.97,72.06,71.97,72.0,103903.0,71.7317,71.8214,71.7317,71.7616,103903.0
2025-04-24 15:00:00,71.97,72.01,71.84,71.93,73889.0,71.7317,71.7716,71.6021,71.6918,73889.0
2025-04-24 15:30:00,71.92,72.08,71.82,71.95,623651.0,71.6819,71.8414,71.5822,71.7118,623651.0
2025-04-25 09:30:00,71.85,71.88,71.24,71.24,224862.0,71.6121,71.642,71.0041,71.0041,224862.0
2025-04-25 10:00:00,71.29,71.45,71.01,71.15,153124.0,71.054,71.2134,70.7749,70.9144,153124.0
2025-04-25 10:30:00,71.15,71.37,71.09,71.36,72279.0,70.9144,71.1337,70.8546,71.1237,72279.0
2025-04-25 11:00:00,71.36,71.45,71.23,71.26,153504.0,71.1237,71.2134,70.9942,71.0241,153504.0
2025-04-25 11:30:00,71.26,71.36,71.2,71.35,85353.0,71.0241,71.1237,70.9643,71.1138,85353.0
2025-04-25 12:00:00,71.36,71.5,71.36,71.46,16441.0,71.1237,71.2633,71.1237,71.2234,16441.0
2025-04-25 12:30:00,71.48,71.48,71.32,71.36,77057.0,71.2433,71.2433,71.0839,71.1237,77057.0
2025-04-25 13:00:00,71.38,71.48,71.34,71.47,104247.0,71.1437,71.2433,71.1038,71.2334,104247.0
2025-04-25 13:30:00,71.47,71.53,71.28,71.33,324670.0,71.2334,71.2932,71.044,71.0938,324670.0
2025-04-25 14:00:00,71.32,71.62,71.29,71.59,74946.0,71.0839,71.3829,71.054,71.353,74946.0
2025-04-25 14:30:00,71.58,71.65,71.46,71.52,22632.0,71.343,71.4128,71.2234,71.2832,22632.0
2025-04-25 15:00:00,71.52,71.63,71.52,71.54,85723.0,71.2832,71.3928,71.2832,71.3031,85723.0
2025-04-25 15:30:00,71.53,71.68,71.43,71.66,323625.0,71.2932,71.4427,71.1935,71.4227,323625.0
2025-04-28 09:30:00,71.68,72.07,71.66,71.69,329515.0,71.4427,71.8314,71.4227,71.4526,329515.0
2025-04-28 10:00:00,71.7,71.84,71.62,71.76,48180.0,71.4626,71.6021,71.3829,71.5224,48180.0
2025-04-28 10:30:00,71.77,71.93,71.64,71.91,128182.0,71.5324,71.6918,71.4028,71.6719,128182.0
2025-04-28 11:00:00,71.91,71.94,71.81,71.84,48121.0,71.6719,71.7018,71.5722,71.6021,48121.0
2025-04-28 11:30:00,71.85,71.86,71.67,71.7,60131.0,71.6121,71.6221,71.4327,71.4626,60131.0
2025-04-28 12:00:00,71.7,71.7,71.56,71.61,38766.0,71.4626,71.4626,71.3231,71.3729,38766.0
2025-04-28 12:30:00,71.61,71.65,71.53,71.59,42206.0,71.3729,71.4128,71.2932,71.353,42206.0
2025-04-28 13:00:00,71.59,71.62,71.44,71.45,51408.0,71.353,71.3829,71.2035,71.2134,51408.0
2025-04-28 13:30:00,71.44,71.6,71.39,71.59,24435.0,71.2035,71.3629,71.1536,71.353,24435.0
2025-04-28 14:00:00,71.59,71.7,71.54,71.69,36176.0,71.353,71.4626,71.3031,71.4526,36176.0
2025-04-28 14:30:00,71.69,71.7,71.61,71.64,73978.0,71.4526,71.4626,71.3729,71.4028,73978.0
2025-04-28 15:00:00,71.63,71.81,71.62,71.8,99196.0,71.3928,71.5722,71.3829,71.5623,99196.0
2025-04-28 15:30:00,71.78,71.97,71.67,71.88,714865.0,71.5423,71.7317,71.4327,71.642,714865.0
2025-04-29 09:30:00,71.79,72.02,71.54,71.93,310283.0,71.5523,71.7815,71.3031,71.6918,310283.0
2025-04-29 10:00:00,71.89,72.03,71.78,71.82,94971.0,71.652,71.7915,71.5423,71.5822,94971.0
2025-04-29 10:30:00,71.85,72.17,71.82,72.16,43754.0,71.6121,71.9311,71.5822,71.9211,43754.0
2025-04-29 11:00:00,72.17,72.18,71.97,72.11,42737.0,71.9311,71.941,71.7317,71.8713,42737.0
2025-04-29 11:30:00,72.11,72.14,71.98,72.03,14132.0,71.8713,71.9012,71.7417,71.7915,14132.0
2025-04-29 12:00:00,72.04,72.23,72.01,72.23,21595.0,71.8015,71.9909,71.7716,71.9909,21595.0
2025-04-29 12:30:00,72.22,72.23,72.03,72.08,75631.0,71.9809,71.9909,71.7915,71.8414,75631.0
2025-04-29 13:00:00,72.06,72.26,72.04,72.26,32960.0,71.8214,72.0208,71.8015,72.0208,32960.0
2025-04-29 13:30:00,72.26,72.46,72.24,72.44,106751.0,72.0208,72.2201,72.0008,72.2002,106751.0
2025-04-29 14:00:00,72.44,72.49,72.3,72.36,123861.0,72.2002,72.25,72.0606,72.1204,123861.0
2025-04-29 14:30:00,72.35,72.42,72.3,72.33,43404.0,72.1105,72.1802,72.0606,72.0905,43404.0
2025-04-29 15:00:00,72.34,72.41,72.33,72.37,82425.0,72.1005,72.1703,72.0905,72.1304,82425.0
2025-04-29 15:30:00,72.38,72.5,72.31,72.38,639756.0,72.1404,72.26,72.0706,72.1404,639756.0
2025-04-30 09:30:00,72.4,72.41,71.51,71.55,237295.0,72.1603,72.1703,71.2732,71.3131,237295.0
2025-04-30 10:00:00,71.56,71.84,71.52,71.84,84857.0,71.3231,71.6021,71.2832,71.6021,84857.0
2025-04-30 10:30:00,71.84,72.1,71.82,72.06,67369.0,71.6021,71.8613,71.5822,71.8214,67369.0
2025-04-30 11:00:00,72.06,72.38,72.06,72.32,156817.0,71.8214,72.1404,71.8214,72.0806,156817.0
2025-04-30 11:30:00,72.31,72.37,72.24,72.31,67484.0,72.0706,72.1304,72.0008,72.0706,67484.0
2025-04-30 12:00:00,72.31,72.35,72.22,72.26,75232.0,72.0706,72.1105,71.9809,72.0208,75232.0
2025-04-30 12:30:00,72.25,72.5,72.21,72.47,33246.0,72.0108,72.26,71.9709,72.2301,33246.0
2025-04-30 13:00:00,72.46,72.5,72.22,72.49,39302.0,72.2201,72.26,71.9809,72.25,39302.0
2025-04-30 13:30:00,72.49,72.56,72.46,72.51,60541.0,72.25,72.3198,72.2201,72.2699,60541.0
2025-04-30 14:00:00,72.51,72.69,72.33,72.38,196086.0,72.2699,72.4493,72.0905,72.1404,196086.0
2025-04-30 14:30:00,72.39,72.43,72.24,72.25,55106.0,72.1503,72.1902,72.0008,72.0108,55106.0
2025-04-30 15:00:00,72.26,72.46,72.26,72.31,40748.0,72.0208,72.2201,72.0208,72.0706,40748.0
2025-04-30 15:30:00,72.3,73.0,72.18,72.8,698412.0,72.0606,72.7583,71.941,72.559,698412.0
2025-05-01 09:30:00,72.5,72.57,72.01,72.38,374053.0,72.26,72.3297,71.7716,72.1404,374053.0
2025-05-01 10:00:00,72.41,72.67,72.39,72.63,110149.0,72.1703,72.4294,72.1503,72.3895,110149.0
2025-05-01 10:30:00,72.63,72.73,72.46,72.69,143314.0,72.3895,72.4892,72.2201,72.4493,143314.0
2025-05-01 11:00:00,72.7,72.72,72.62,72.62,174839.0,72.4593,72.4792,72.3796,72.3796,174839.0
2025-05-01 11:30:00,72.63,72.64,72.36,72.41,187449.0,72.3895,72.3995,72.1204,72.1703,187449.0
2025-05-01 12:00:00,72.42,72.48,72.28,72.32,73069.0,72.1802,72.24,72.0407,72.0806,73069.0
2025-05-01 12:30:00,72.32,72.38,72.28,72.34,42048.0,72.0806,72.1404,72.0407,72.1005,42048.0
2025-05-01 13:00:00,72.37,72.58,72.37,72.52,61742.0,72.1304,72.3397,72.1304,72.2799,61742.0
2025-05-01 13:30:00,72.53,72.59,72.38,72.41,50314.0,72.2899,72.3497,72.1404,72.1703,50314.0
2025-05-01 14:00:00,72.4,72.6,72.4,72.52,152671.0,72.1603,72.3596,72.1603,72.2799,152671.0
2025-05-01 14:30:00,72.53,72.59,72.47,72.48,125111.0,72.2899,72.3497,72.2301,72.24,125111.0
2025-05-01 15:00:00,72.48,72.57,72.41,72.56,163180.0,72.24,72.3297,72.1703,72.3198,163180.0
2025-05-01 15:30:00,72.56,72.67,72.23,72.28,467744.0,72.3198,72.4294,71.9909,72.0407,467744.0
2025-05-02 09:30:00,72.87,72.97,72.62,72.67,177391.0,72.6287,72.7284,72.3796,72.4294,177391.0
2025-05-02 10:00:00,72.73,72.89,72.65,72.87,147203.0,72.4892,72.6487,72.4095,72.6287,147203.0
2025-05-02 10:30:00,72.87,72.87,72.78,72.86,68790.0,72.6287,72.6287,72.539,72.6188,68790.0
2025-05-02 11:00:00,72.84,72.86,72.54,72.58,69538.0,72.5988,72.6188,72.2998,72.3397,69538.0
2025-05-02 11:30:00,72.58,72.72,72.58,72.67,48274.0,72.3397,72.4792,72.3397,72.4294,48274.0
2025-05-02 12:00:00,72.67,72.79,72.66,72.7,138062.0,72.4294,72.549,72.4194,72.4593,138062.0
2025-05-02 12:30:00,72.71,72.75,72.65,72.73,30508.0,72.4693,72.5091,72.4095,72.4892,30508.0
2025-05-02 13:00:00,72.75,72.78,72.67,72.7,23326.0,72.5091,72.539,72.4294,72.4593,23326.0
2025-05-02 13:30:00,72.69,72.82,72.66,72.77,36100.0,72.4493,72.5789,72.4194,72.5291,36100.0
2025-05-02 14:00:00,72.76,72.85,72.75,72.84,48297.0,72.5191,72.6088,72.5091,72.5988,48297.0
2025-05-02 14:30:00,72.83,72.92,72.79,72.87,36336.0,72.5889,72.6786,72.549,72.6287,36336.0
2025-05-02 15:00:00,72.88,73.05,72.83,73.0,60926.0,72.6387,72.8081,72.5889,72.7583,60926.0
2025-05-02 15:30:00,72.99,73.07,72.83,72.9,746359.0,72.7483,72.8281,72.5889,72.6586,746359.0
2025-05-05 09:30:00,72.69,72.79,72.27,72.38,245743.0,72.4493,72.549,72.0307,72.1404,245743.0
2025-05-05 10:00:00,72.41,72.66,72.36,72.62,159237.0,72.1703,72.4194,72.1204,72.3796,159237.0
2025-05-05 10:30:00,72.61,72.84,72.58,72.8,54252.0,72.3696,72.5988,72.3397,72.559,54252.0
2025-05-05 11:00:00,72.82,72.84,72.76,72.79,116201.0,72.5789,72.5988,72.5191,72.549,116201.0
2025-05-05 11:30:00,72.79,72.89,72.72,72.87,32443.0,72.549,72.6487,72.4792,72.6287,32443.0
2025-05-05 12:00:00,72.87,72.92,72.82,72.87,48440.0,72.6287,72.6786,72.5789,72.6287,48440.0
2025-05-05 12:30:00,72.87,72.87,72.73,72.73,18969.0,72.6287,72.6287,72.4892,72.4892,18969.0
2025-05-05 13:00:00,72.75,72.75,72.61,72.62,16587.0,72.5091,72.5091,72.3696,72.3796,16587.0
2025-05-05 13:30:00,72.63,72.79,72.62,72.77,104776.0,72.3895,72.549,72.3796,72.5291,104776.0
2025-05-05 14:00:00,72.78,72.87,72.77,72.85,21871.0,72.539,72.6287,72.5291,72.6088,21871.0
2025-05-05 14:30:00,72.85,72.87,72.82,72.84,69111.0,72.6088,72.6287,72.5789,72.5988,69111.0
2025-05-05 15:00:00,72.84,72.84,72.67,72.7,36301.0,72.5988,72.5988,72.4294,72.4593,36301.0
2025-05-05 15:30:00,72.7,72.76,72.6,72.66,549164.0,72.4593,72.5191,72.3596,72.4194,549164.0
2025-05-06 09:30:00,72.41,72.49,72.15,72.29,162954.0,72.1703,72.25,71.9111,72.0507,162954.0
2025-05-06 10:00:00,72.28,72.56,72.26,72.54,61303.0,72.0407,72.3198,72.0208,72.2998,61303.0
2025-05-06 10:30:00,72.55,72.68,72.52,72.65,26512.0,72.3098,72.4394,72.2799,72.4095,26512.0
2025-05-06 11:00:00,72.67,72.74,72.65,72.69,44377.0,72.4294,72.4992,72.4095,72.4493,44377.0
2025-05-06 11:30:00,72.7,72.73,72.6,72.61,250633.0,72.4593,72.4892,72.3596,72.3696,250633.0
2025-05-06 12:00:00,72.61,72.81,72.57,72.57,119563.0,72.3696,72.5689,72.3297,72.3297,119563.0
2025-05-06 12:30:00,72.58,72.66,72.49,72.5,39948.0,72.3397,72.4194,72.25,72.26,39948.0
2025-05-06 13:00:00,72.52,72.67,72.48,72.59,42215.0,72.2799,72.4294,72.24,72.3497,42215.0
2025-05-06 13:30:00,72.59,72.63,72.45,72.46,123371.0,72.3497,72.3895,72.2101,72.2201,123371.0
2025-05-06 14:00:00,72.45,72.67,72.45,72.67,89001.0,72.2101,72.4294,72.2101,72.4294,89001.0
2025-05-06 14:30:00,72.67,72.76,72.66,72.76,118151.0,72.4294,72.5191,72.4194,72.5191,118151.0
2025-05-06 15:00:00,72.77,72.78,72.63,72.68,606342.0,72.5291,72.539,72.3895,72.4394,606342.0
2025-05-06 15:30:00,72.69,72.74,72.51,72.51,931639.0,72.4493,72.4992,72.2699,72.2699,931639.0
2025-05-07 09:30:00,72.59,72.93,72.59,72.87,275388.0,72.3497,72.6885,72.3497,72.6287,275388.0
2025-05-07 10:00:00,72.85,72.9,72.67,72.68,97632.0,72.6088,72.6586,72.4294,72.4394,97632.0
2025-05-07 10:30:00,72.69,72.73,72.58,72.67,53350.0,72.4493,72.4892,72.3397,72.4294,53350.0
2025-05-07 11:00:00,72.66,72.88,72.64,72.88,126464.0,72.4194,72.6387,72.3995,72.6387,126464.0
2025-05-07 11:30:00,72.88,72.99,72.84,72.99,151330.0,72.6387,72.7483,72.5988,72.7483,151330.0
2025-05-07 12:00:00,72.99,73.07,72.94,72.95,28185.0,72.7483,72.8281,72.6985,72.7085,28185.0
2025-05-07 12:30:00,72.95,73.16,72.95,73.16,708059.0,72.7085,72.9178,72.7085,72.9178,708059.0
2025-05-07 13:00:00,73.16,73.23,73.15,73.16,38374.0,72.9178,72.9875,72.9078,72.9178,38374.0
2025-05-07 13:30:00,73.18,73.21,72.94,72.98,173985.0,72.9377,72.9676,72.6985,72.7384,173985.0
2025-05-07 14:00:00,72.95,73.08,72.71,72.89,130603.0,72.7085,72.838,72.4693,72.6487,130603.0
2025-05-07 14:30:00,72.89,73.23,72.86,73.19,163880.0,72.6487,72.9875,72.6188,72.9477,163880.0
2025-05-07 15:00:00,73.17,73.21,72.84,72.86,205464.0,72.9277,72.9676,72.5988,72.6188,205464.0
2025-05-07 15:30:00,72.84,73.2,72.79,72.92,502893.0,72.5988,72.9576,72.549,72.6786,502893.0
2025-05-08 09:30:00,73.17,73.18,72.98,72.99,129786.0,72.9277,72.9377,72.7384,72.7483,129786.0
2025-05-08 10:00:00,72.98,73.08,72.83,73.06,215946.0,72.7384,72.838,72.5889,72.8181,215946.0
2025-05-08 10:30:00,73.07,73.12,72.81,72.86,177341.0,72.8281,72.8779,72.5689,72.6188,177341.0
2025-05-08 11:00:00,72.83,73.17,72.76,73.12,262354.0,72.5889,72.9277,72.5191,72.8779,262354.0
2025-05-08 11:30:00,73.12,73.4,73.06,73.31,324387.0,72.8779,73.157,72.8181,73.0673,324387.0
2025-05-08 12:00:00,73.32,73.38,73.29,73.3,180497.0,73.0772,73.137,73.0473,73.0573,180497.0
2025-05-08 12:30:00,73.31,73.44,73.29,73.42,272851.0,73.0673,73.1968,73.0473,73.1769,272851.0
2025-05-08 13:00:00,73.43,73.43,73.26,73.27,61238.0,73.1869,73.1869,73.0174,73.0274,61238.0
2025-05-08 13:30:00,73.27,73.28,73.03,73.05,62715.0,73.0274,73.0374,72.7882,72.8081,62715.0
2025-05-08 14:00:00,73.03,73.17,73.0,73.02,364917.0,72.7882,72.9277,72.7583,72.7782,364917.0
2025-05-08 14:30:00,73.02,73.11,73.02,73.04,176746.0,72.7782,72.8679,72.7782,72.7982,176746.0
2025-05-08 15:00:00,73.04,73.07,72.93,73.03,277638.0,72.7982,72.8281,72.6885,72.7882,277638.0
2025-05-08 15:30:00,73.03,73.03,72.61,72.66,562596.0,72.7882,72.7882,72.3696,72.4194,562596.0
2025-05-09 09:30:00,72.72,72.74,72.51,72.62,158205.0,72.4792,72.4992,72.2699,72.3796,158205.0
2025-05-09 10:00:00,72.64,72.7,72.53,72.56,26914.0,72.3995,72.4593,72.2899,72.3198,26914.0
2025-05-09 10:30:00,72.6,72.65,72.45,72.55,29904.0,72.3596,72.4095,72.2101,72.3098,29904.0
2025-05-09 11:00:00,72.54,72.58,72.43,72.54,38794.0,72.2998,72.3397,72.1902,72.2998,38794.0
2025-05-09 11:30:00,72.56,72.66,72.53,72.66,48221.0,72.3198,72.4194,72.2899,72.4194,48221.0
2025-05-09 12:00:00,72.66,72.66,72.54,72.56,34654.0,72.4194,72.4194,72.2998,72.3198,34654.0
2025-05-09 12:30:00,72.55,72.57,72.4,72.44,28125.0,72.3098,72.3297,72.1603,72.2002,28125.0
2025-05-09 13:00:00,72.44,72.59,72.41,72.54,151397.0,72.2002,72.3497,72.1703,72.2998,151397.0
2025-05-09 13:30:00,72.55,72.68,72.51,72.66,32749.0,72.3098,72.4394,72.2699,72.4194,32749.0
2025-05-09 14:00:00,72.68,72.68,72.57,72.58,54758.0,72.4394,72.4394,72.3297,72.3397,54758.0
2025-05-09 14:30:00,72.59,72.7,72.58,72.66,31428.0,72.3497,72.4593,72.3397,72.4194,31428.0
2025-05-09 15:00:00,72.66,72.76,72.63,72.64,65994.0,72.4194,72.5191,72.3895,72.3995,65994.0
2025-05-09 15:30:00,72.64,72.66,72.51,72.57,466036.0,72.3995,72.4194,72.2699,72.3297,466036.0
2025-05-12 09:30:00,73.14,73.14,72.26,72.51,572102.0,72.8978,72.8978,72.0208,72.2699,572102.0
2025-05-12 10:00:00,72.51,72.62,72.34,72.45,157047.0,72.2699,72.3796,72.1005,72.2101,157047.0
2025-05-12 10:30:00,72.44,72.71,72.38,72.52,224491.0,72.2002,72.4693,72.1404,72.2799,224491.0
2025-05-12 11:00:00,72.51,72.6,72.35,72.4,77130.0,72.2699,72.3596,72.1105,72.1603,77130.0
2025-05-12 11:30:00,72.4,72.45,72.25,72.29,60943.0,72.1603,72.2101,72.0108,72.0507,60943.0
2025-05-12 12:00:00,72.29,72.43,72.26,72.37,47414.0,72.0507,72.1902,72.0208,72.1304,47414.0
2025-05-12 12:30:00,72.37,72.54,72.36,72.53,65392.0,72.1304,72.2998,72.1204,72.2899,65392.0
2025-05-12 13:00:00,72.54,72.62,72.41,72.42,45854.0,72.2998,72.3796,72.1703,72.1802,45854.0
2025-05-12 13:30:00,72.42,72.51,72.42,72.48,38361.0,72.1802,72.2699,72.1802,72.24,38361.0
2025-05-12 14:00:00,72.48,72.61,72.48,72.56,76352.0,72.24,72.3696,72.24,72.3198,76352.0
2025-05-12 14:30:00,72.57,72.63,72.52,72.55,93930.0,72.3297,72.3895,72.2799,72.3098,93930.0
2025-05-12 15:00:00,72.55,72.63,72.53,72.6,92813.0,72.3098,72.3895,72.2899,72.3596,92813.0
2025-05-12 15:30:00,72.6,72.73,72.49,72.7,422661.0,72.3596,72.4892,72.25,72.4593,422661.0
2025-05-13 09:30:00,72.65,72.69,72.31,72.34,386503.0,72.4095,72.4493,72.0706,72.1005,386503.0
2025-05-13 10:00:00,72.35,72.56,72.3,72.44,273655.0,72.1105,72.3198,72.0606,72.2002,273655.0
2025-05-13 10:30:00,72.45,72.48,72.33,72.33,506033.0,72.2101,72.24,72.0905,72.0905,506033.0
2025-05-13 11:00:00,72.33,72.43,72.28,72.38,224548.0,72.0905,72.1902,72.0407,72.1404,224548.0
2025-05-13 11:30:00,72.38,72.41,72.21,72.26,106113.0,72.1404,72.1703,71.9709,72.0208,106113.0
2025-05-13 12:00:00,72.27,72.32,72.17,72.22,204873.0,72.0307,72.0806,71.9311,71.9809,204873.0
2025-05-13 12:30:00,72.2,72.26,72.11,72.2,121841.0,71.961,72.0208,71.8713,71.961,121841.0
2025-05-13 13:00:00,72.2,72.33,72.17,72.32,84682.0,71.961,72.0905,71.9311,72.0806,84682.0
2025-05-13 13:30:00,72.31,72.4,72.25,72.29,123897.0,72.0706,72.1603,72.0108,72.0507,123897.0
2025-05-13 14:00:00,72.29,72.37,72.21,72.22,158892.0,72.0507,72.1304,71.9709,71.9809,158892.0
2025-05-13 14:30:00,72.21,72.32,72.19,72.3,148984.0,71.9709,72.0806,71.951,72.0606,148984.0
2025-05-13 15:00:00,72.3,72.31,72.23,72.27,140975.0,72.0606,72.0706,71.9909,72.0307,140975.0
2025-05-13 15:30:00,72.27,72.35,72.03,72.03,240822.0,72.0307,72.1105,71.7915,71.7915,240822.0
2025-05-14 09:30:00,71.93,71.93,71.44,71.59,255707.0,71.6918,71.6918,71.2035,71.353,255707.0
2025-05-14 10:00:00,71.6,71.6,71.33,71.43,106576.0,71.3629,71.3629,71.0938,71.1935,106576.0
2025-05-14 10:30:00,71.44,71.49,71.35,71.38,122407.0,71.2035,71.2533,71.1138,71.1437,122407.0
2025-05-14 11:00:00,71.37,71.48,71.2,71.48,156461.0,71.1337,71.2433,70.9643,71.2433,156461.0
2025-05-14 11:30:00,71.47,71.54,71.46,71.51,87071.0,71.2334,71.3031,71.2234,71.2732,87071.0
2025-05-14 12:00:00,71.51,71.54,71.42,71.42,31263.0,71.2732,71.3031,71.1835,71.1835,31263.0
2025-05-14 12:30:00,71.42,71.48,71.36,71.48,93261.0,71.1835,71.2433,71.1237,71.2433,93261.0
2025-05-14 13:00:00,71.47,71.54,71.44,71.51,520759.0,71.2334,71.3031,71.2035,71.2732,520759.0
2025-05-14 13:30:00,71.5,71.55,71.44,71.54,39340.0,71.2633,71.3131,71.2035,71.3031,39340.0
2025-05-14 14:00:00,71.56,71.64,71.55,71.57,106096.0,71.3231,71.4028,71.3131,71.333,106096.0
2025-05-14 14:30:00,71.58,71.71,71.58,71.66,134124.0,71.343,71.4726,71.343,71.4227,134124.0
2025-05-14 15:00:00,71.66,71.68,71.56,71.62,129729.0,71.4227,71.4427,71.3231,71.3829,129729.0
2025-05-14 15:30:00,71.62,71.7,71.52,71.55,400969.0,71.3829,71.4626,71.2832,71.3131,400969.0
2025-05-15 09:30:00,71.82,72.4,71.8,72.36,298538.0,71.5822,72.1603,71.5623,72.1204,298538.0
2025-05-15 10:00:00,72.36,72.44,72.29,72.4,116027.0,72.1204,72.2002,72.0507,72.1603,116027.0
2025-05-15 10:30:00,72.39,72.5,72.35,72.41,134934.0,72.1503,72.26,72.1105,72.1703,134934.0
2025-05-15 11:00:00,72.41,72.57,72.39,72.5,90845.0,72.1703,72.3297,72.1503,72.26,90845.0
2025-05-15 11:30:00,72.5,72.6,72.48,72.57,113815.0,72.26,72.3596,72.24,72.3297,113815.0
2025-05-15 12:00:00,72.57,72.64,72.51,72.51,124054.0,72.3297,72.3995,72.2699,72.2699,124054.0
2025-05-15 12:30:00,72.51,72.54,72.42,72.53,80632.0,72.2699,72.2998,72.1802,72.2899,80632.0
2025-05-15 13:00:00,72.54,72.63,72.51,72.56,284623.0,72.2998,72.3895,72.2699,72.3198,284623.0
2025-05-15 13:30:00,72.55,72.61,72.52,72.57,95593.0,72.3098,72.3696,72.2799,72.3297,95593.0
2025-05-15 14:00:00,72.56,72.67,72.52,72.66,94524.0,72.3198,72.4294,72.2799,72.4194,94524.0
2025-05-15 14:30:00,72.67,72.8,72.66,72.8,147318.0,72.4294,72.559,72.4194,72.559,147318.0
2025-05-15 15:00:00,72.79,72.92,72.77,72.9,157552.0,72.549,72.6786,72.5291,72.6586,157552.0
2025-05-15 15:30:00,72.9,72.97,72.84,72.96,1043641.0,72.6586,72.7284,72.5988,72.7184,1043641.0
2025-05-16 09:30:00,72.96,73.1,72.82,73.07,124035.0,72.7184,72.858,72.5789,72.8281,124035.0
2025-05-16 10:00:00,73.05,73.14,72.95,73.1,118838.0,72.8081,72.8978,72.7085,72.858,118838.0
2025-05-16 10:30:00,73.1,73.3,73.08,73.21,89760.0,72.858,73.0573,72.838,72.9676,89760.0
2025-05-16 11:00:00,73.2,73.33,73.19,73.29,39113.0,72.9576,73.0872,72.9477,73.0473,39113.0
2025-05-16 11:30:00,73.3,73.3,73.19,73.26,140477.0,73.0573,73.0573,72.9477,73.0174,140477.0
2025-05-16 12:00:00,73.26,73.43,73.26,73.43,95548.0,73.0174,73.1869,73.0174,73.1869,95548.0
2025-05-16 12:30:00,73.44,73.47,73.38,73.46,133874.0,73.1968,73.2267,73.137,73.2168,133874.0
2025-05-16 13:00:00,73.46,73.53,73.46,73.48,95421.0,73.2168,73.2865,73.2168,73.2367,95421.0
2025-05-16 13:30:00,73.48,73.53,73.48,73.49,175648.0,73.2367,73.2865,73.2367,73.2467,175648.0
2025-05-16 14:00:00,73.48,73.54,73.47,73.53,27763.0,73.2367,73.2965,73.2267,73.2865,27763.0
2025-05-16 14:30:00,73.53,73.61,73.52,73.56,44764.0,73.2865,73.3663,73.2766,73.3165,44764.0
2025-05-16 15:00:00,73.56,73.63,73.56,73.61,157003.0,73.3165,73.3862,73.3165,73.3663,157003.0
2025-05-16 15:30:00,73.61,73.71,73.59,73.7,405177.0,73.3663,73.466,73.3464,73.456,405177.0
2025-05-19 09:30:00,73.37,73.53,73.34,73.5,300650.0,73.2417,73.4015,73.2118,73.3715,300650.0
2025-05-19 10:00:00,73.52,73.66,73.49,73.66,288630.0,73.3915,73.5312,73.3615,73.5312,288630.0
2025-05-19 10:30:00,73.68,73.73,73.62,73.62,61346.0,73.5512,73.6011,73.4913,73.4913,61346.0
2025-05-19 11:00:00,73.64,73.76,73.63,73.72,44363.0,73.5113,73.6311,73.5013,73.5911,44363.0
2025-05-19 11:30:00,73.73,73.82,73.69,73.74,57853.0,73.6011,73.691,73.5612,73.6111,57853.0
2025-05-19 12:00:00,73.75,73.84,73.74,73.81,116206.0,73.6211,73.7109,73.6111,73.681,116206.0
2025-05-19 12:30:00,73.8,73.92,73.79,73.91,49891.0,73.671,73.7908,73.661,73.7808,49891.0
2025-05-19 13:00:00,73.91,73.94,73.87,73.92,34695.0,73.7808,73.8107,73.7409,73.7908,34695.0
2025-05-19 13:30:00,73.92,73.94,73.82,73.83,230242.0,73.7908,73.8107,73.691,73.7009,230242.0
2025-05-19 14:00:00,73.83,73.85,73.78,73.82,43074.0,73.7009,73.7209,73.651,73.691,43074.0
2025-05-19 14:30:00,73.82,73.86,73.82,73.85,32705.0,73.691,73.7309,73.691,73.7209,32705.0
2025-05-19 15:00:00,73.86,73.87,73.69,73.72,50979.0,73.7309,73.7409,73.5612,73.5911,50979.0
2025-05-19 15:30:00,73.73,73.92,73.72,73.9,322360.0,73.6011,73.7908,73.5911,73.7708,322360.0
2025-05-20 09:30:00,73.78,73.97,73.77,73.96,248476.0,73.651,73.8407,73.641,73.8307,248476.0
2025-05-20 10:00:00,73.94,73.97,73.87,73.89,43182.0,73.8107,73.8407,73.7409,73.7608,43182.0
2025-05-20 10:30:00,73.9,73.99,73.84,73.9,45677.0,73.7708,73.8607,73.7109,73.7708,45677.0
2025-05-20 11:00:00,73.89,74.01,73.85,73.95,23289.0,73.7608,73.8806,73.7209,73.8207,23289.0
2025-05-20 11:30:00,73.95,73.96,73.77,73.82,50346.0,73.8207,73.8307,73.641,73.691,50346.0
2025-05-20 12:00:00,73.82,73.83,73.64,73.66,29508.0,73.691,73.7009,73.5113,73.5312,29508.0
2025-05-20 12:30:00,73.67,73.8,73.66,73.79,21977.0,73.5412,73.671,73.5312,73.661,21977.0
2025-05-20 13:00:00,73.79,73.89,73.79,73.86,38373.0,73.661,73.7608,73.661,73.7309,38373.0
2025-05-20 13:30:00,73.87,73.9,73.82,73.89,23009.0,73.7409,73.7708,73.691,73.7608,23009.0
2025-05-20 14:00:00,73.88,73.89,73.75,73.76,156020.0,73.7508,73.7608,73.6211,73.6311,156020.0
2025-05-20 14:30:00,73.75,73.8,73.71,73.77,44733.0,73.6211,73.671,73.5811,73.641,44733.0
2025-05-20 15:00:00,73.76,73.78,73.68,73.74,145853.0,73.6311,73.651,73.5512,73.6111,145853.0
2025-05-20 15:30:00,73.74,73.84,73.71,73.81,452266.0,73.6111,73.7109,73.5811,73.681,452266.0
2025-05-21 09:30:00,73.65,73.69,73.48,73.49,108084.0,73.5212,73.5612,73.3515,73.3615,108084.0
2025-05-21 10:00:00,73.49,73.58,73.31,73.31,93986.0,73.3615,73.4514,73.1818,73.1818,93986.0
2025-05-21 10:30:00,73.32,73.39,73.2,73.29,43198.0,73.1918,73.2617,73.072,73.1619,43198.0
2025-05-21 11:00:00,73.3,73.45,73.23,73.38,57731.0,73.1719,73.3216,73.102,73.2517,57731.0
2025-05-21 11:30:00,73.38,73.41,73.32,73.34,48279.0,73.2517,73.2817,73.1918,73.2118,48279.0
2025-05-21 12:00:00,73.34,73.34,73.26,73.28,62242.0,73.2118,73.2118,73.1319,73.1519,62242.0
2025-05-21 12:30:00,73.3,73.38,73.3,73.33,56224.0,73.1719,73.2517,73.1719,73.2018,56224.0
2025-05-21 13:00:00,73.33,73.37,72.96,73.01,141065.0,73.2018,73.2417,72.8325,72.8824,141065.0
2025-05-21 13:30:00,72.99,73.16,72.94,73.0,163641.0,72.8624,73.0321,72.8125,72.8724,163641.0
2025-05-21 14:00:00,73.01,73.02,72.84,72.92,64872.0,72.8824,72.8924,72.7127,72.7925,64872.0
2025-05-21 14:30:00,72.91,72.99,72.78,72.82,56877.0,72.7825,72.8624,72.6528,72.6927,56877.0
2025-05-21 15:00:00,72.81,72.91,72.77,72.8,162919.0,72.6827,72.7825,72.6428,72.6727,162919.0
2025-05-21 15:30:00,72.81,72.97,72.79,72.84,718470.0,72.6827,72.8424,72.6628,72.7127,718470.0
2025-05-22 09:30:00,72.8,72.8,72.29,72.3,208400.0,72.6727,72.6727,72.1636,72.1736,208400.0
2025-05-22 10:00:00,72.3,72.39,72.13,72.13,264561.0,72.1736,72.2635,72.0039,72.0039,264561.0
2025-05-22 10:30:00,72.13,72.28,72.0,72.27,124741.0,72.0039,72.1536,71.8741,72.1437,124741.0
2025-05-22 11:00:00,72.27,72.33,72.2,72.29,93158.0,72.1437,72.2036,72.0738,72.1636,93158.0
2025-05-22 11:30:00,72.27,72.52,72.26,72.47,50919.0,72.1437,72.3932,72.1337,72.3433,50919.0
2025-05-22 12:00:00,72.48,72.57,72.44,72.44,137803.0,72.3533,72.4431,72.3134,72.3134,137803.0
2025-05-22 12:30:00,72.44,72.47,72.31,72.31,72054.0,72.3134,72.3433,72.1836,72.1836,72054.0
2025-05-22 13:00:00,72.31,72.55,72.24,72.53,75431.0,72.1836,72.4232,72.1137,72.4032,75431.0
2025-05-22 13:30:00,72.53,72.61,72.5,72.57,89976.0,72.4032,72.4831,72.3733,72.4431,89976.0
2025-05-22 14:00:00,72.58,72.7,72.57,72.65,46167.0,72.4531,72.5729,72.4431,72.523,46167.0
2025-05-22 14:30:00,72.64,72.66,72.55,72.64,137504.0,72.513,72.533,72.4232,72.513,137504.0
2025-05-22 15:00:00,72.64,72.75,72.6,72.75,173347.0,72.513,72.6228,72.4731,72.6228,173347.0
2025-05-22 15:30:00,72.74,72.74,72.37,72.39,460453.0,72.6128,72.6128,72.2435,72.2635,460453.0
2025-05-23 09:30:00,72.36,72.53,71.92,72.02,274990.0,72.2335,72.4032,71.7943,71.8941,274990.0
2025-05-23 10:00:00,72.02,72.17,71.99,72.05,68909.0,71.8941,72.0438,71.8642,71.924,68909.0
2025-05-23 10:30:00,72.06,72.22,72.05,72.08,50743.0,71.934,72.0937,71.924,71.954,50743.0
2025-05-23 11:00:00,72.11,72.29,72.07,72.28,56265.0,71.9839,72.1636,71.944,72.1536,56265.0
2025-05-23 11:30:00,72.28,72.43,72.28,72.32,76813.0,72.1536,72.3034,72.1536,72.1936,76813.0
2025-05-23 12:00:00,72.33,72.39,72.23,72.35,196453.0,72.2036,72.2635,72.1037,72.2235,196453.0
2025-05-23 12:30:00,72.34,72.44,72.29,72.39,49177.0,72.2135,72.3134,72.1636,72.2635,49177.0
2025-05-23 13:00:00,72.39,72.54,72.36,72.53,122385.0,72.2635,72.4132,72.2335,72.4032,122385.0
2025-05-23 13:30:00,72.53,72.6,72.48,72.53,76529.0,72.4032,72.4731,72.3533,72.4032,76529.0
2025-05-23 14:00:00,72.53,72.65,72.51,72.58,253297.0,72.4032,72.523,72.3832,72.4531,253297.0
2025-05-23 14:30:00,72.58,72.67,72.57,72.62,113164.0,72.4531,72.543,72.4431,72.493,113164.0
2025-05-23 15:00:00,72.61,72.68,72.53,72.54,62815.0,72.4831,72.5529,72.4032,72.4132,62815.0
2025-05-23 15:30:00,72.54,72.67,72.44,72.54,341358.0,72.4132,72.543,72.3134,72.4132,341358.0
2025-05-27 09:30:00,72.91,72.97,72.76,72.84,67164.0,72.7825,72.8424,72.6328,72.7127,67164.0
2025-05-27 10:00:00,72.84,72.9,72.7,72.85,45014.0,72.7127,72.7726,72.5729,72.7226,45014.0
2025-05-27 10:30:00,72.86,73.07,72.85,73.03,93374.0,72.7326,72.9423,72.7226,72.9023,93374.0
2025-05-27 11:00:00,73.04,73.06,72.92,73.05,118715.0,72.9123,72.9323,72.7925,72.9223,118715.0
2025-05-27 11:30:00,73.05,73.08,72.98,72.98,94975.0,72.9223,72.9522,72.8524,72.8524,94975.0
2025-05-27 12:00:00,73.0,73.09,72.96,73.02,61179.0,72.8724,72.9622,72.8325,72.8924,61179.0
2025-05-27 12:30:00,73.02,73.24,72.99,73.22,322697.0,72.8924,73.112,72.8624,73.092,322697.0
2025-05-27 13:00:00,73.23,73.26,73.09,73.12,87353.0,73.102,73.1319,72.9622,72.9922,87353.0
2025-05-27 13:30:00,73.11,73.26,73.1,73.25,71323.0,72.9822,73.1319,72.9722,73.1219,71323.0
2025-05-27 14:00:00,73.25,73.31,73.21,73.28,65836.0,73.1219,73.1818,73.082,73.1519,65836.0
2025-05-27 14:30:00,73.27,73.33,73.26,73.28,144062.0,73.1419,73.2018,73.1319,73.1519,144062.0
2025-05-27 15:00:00,73.29,73.34,73.27,73.32,109746.0,73.1619,73.2118,73.1419,73.1918,109746.0
2025-05-27 15:30:00,73.32,73.37,73.21,73.28,789636.0,73.1918,73.2417,73.082,73.1519,789636.0
2025-05-28 09:30:00,73.2,73.33,73.16,73.26,135594.0,73.072,73.2018,73.0321,73.1319,135594.0
2025-05-28 10:00:00,73.26,73.26,73.05,73.11,55050.0,73.1319,73.1319,72.9223,72.9822,55050.0
2025-05-28 10:30:00,73.11,73.16,72.97,73.03,50359.0,72.9822,73.0321,72.8424,72.9023,50359.0
2025-05-28 11:00:00,73.03,73.07,72.81,72.82,89442.0,72.9023,72.9423,72.6827,72.6927,89442.0
2025-05-28 11:30:00,72.82,72.86,72.72,72.81,63945.0,72.6927,72.7326,72.5929,72.6827,63945.0
2025-05-28 12:00:00,72.81,72.89,72.77,72.84,47539.0,72.6827,72.7626,72.6428,72.7127,47539.0
2025-05-28 12:30:00,72.85,72.97,72.83,72.92,21808.0,72.7226,72.8424,72.7027,72.7925,21808.0
2025-05-28 13:00:00,72.92,73.01,72.9,72.92,20300.0,72.7925,72.8824,72.7726,72.7925,20300.0
2025-05-28 13:30:00,72.91,72.91,72.78,72.78,32049.0,72.7825,72.7825,72.6528,72.6528,32049.0
2025-05-28 14:00:00,72.79,72.86,72.75,72.84,47177.0,72.6628,72.7326,72.6228,72.7127,47177.0
2025-05-28 14:30:00,72.85,72.88,72.59,72.78,133863.0,72.7226,72.7526,72.4631,72.6528,133863.0
2025-05-28 15:00:00,72.77,72.85,72.74,72.78,126970.0,72.6428,72.7226,72.6128,72.6528,126970.0
2025-05-28 15:30:00,72.79,72.79,72.61,72.69,322441.0,72.6628,72.6628,72.4831,72.5629,322441.0
2025-05-29 09:30:00,72.71,72.92,72.44,72.87,182772.0,72.5829,72.7925,72.3134,72.7426,182772.0
2025-05-29 10:00:00,72.86,73.0,72.83,72.94,64921.0,72.7326,72.8724,72.7027,72.8125,64921.0
2025-05-29 10:30:00,72.94,72.95,72.78,72.84,30600.0,72.8125,72.8225,72.6528,72.7127,30600.0
2025-05-29 11:00:00,72.84,72.85,72.69,72.82,136337.0,72.7127,72.7226,72.5629,72.6927,136337.0
2025-05-29 11:30:00,72.81,72.82,72.5,72.57,56115.0,72.6827,72.6927,72.3733,72.4431,56115.0
2025-05-29 12:00:00,72.57,72.8,72.49,72.77,48284.0,72.4431,72.6727,72.3633,72.6428,48284.0
2025-05-29 12:30:00,72.77,72.88,72.75,72.85,59459.0,72.6428,72.7526,72.6228,72.7226,59459.0
2025-05-29 13:00:00,72.86,72.95,72.85,72.92,27437.0,72.7326,72.8225,72.7226,72.7925,27437.0
2025-05-29 13:30:00,72.92,72.99,72.88,72.96,71335.0,72.7925,72.8624,72.7526,72.8325,71335.0
2025-05-29 14:00:00,72.97,72.99,72.89,72.97,28487.0,72.8424,72.8624,72.7626,72.8424,28487.0
2025-05-29 14:30:00,72.98,73.09,72.96,73.0,57270.0,72.8524,72.9622,72.8325,72.8724,57270.0
2025-05-29 15:00:00,73.02,73.08,72.99,73.02,89079.0,72.8924,72.9522,72.8624,72.8924,89079.0
2025-05-29 15:30:00,73.03,73.13,72.99,73.11,163581.0,72.9023,73.0022,72.8624,72.9822,163581.0
2025-05-30 09:30:00,73.02,73.35,72.98,73.27,136527.0,72.8924,73.2218,72.8524,73.1419,136527.0
2025-05-30 10:00:00,73.29,73.38,73.26,73.27,86751.0,73.1619,73.2517,73.1319,73.1419,86751.0
2025-05-30 10:30:00,73.28,73.32,73.15,73.19,103258.0,73.1519,73.1918,73.0221,73.0621,103258.0
2025-05-30 11:00:00,73.19,73.32,73.18,73.28,67711.0,73.0621,73.1918,73.0521,73.1519,67711.0
2025-05-30 11:30:00,73.28,73.29,73.17,73.21,41801.0,73.1519,73.1619,73.0421,73.082,41801.0
2025-05-30 12:00:00,73.21,73.35,73.06,73.08,193685.0,73.082,73.2218,72.9323,72.9522,193685.0
2025-05-30 12:30:00,73.09,73.28,73.04,73.23,141719.0,72.9622,73.1519,72.9123,73.102,141719.0
2025-05-30 13:00:00,73.23,73.33,73.2,73.29,54784.0,73.102,73.2018,73.072,73.1619,54784.0
2025-05-30 13:30:00,73.31,73.34,73.24,73.27,71740.0,73.1818,73.2118,73.112,73.1419,71740.0
2025-05-30 14:00:00,73.3,73.51,73.3,73.43,165313.0,73.1719,73.3815,73.1719,73.3016,165313.0
2025-05-30 14:30:00,73.45,73.51,73.41,73.51,86334.0,73.3216,73.3815,73.2817,73.3815,86334.0
2025-05-30 15:00:00,73.51,73.67,73.5,73.65,107169.0,73.3815,73.5412,73.3715,73.5212,107169.0
2025-05-30 15:30:00,73.63,73.72,73.47,73.5,386833.0,73.5013,73.5911,73.3416,73.3715,386833.0
2025-06-02 09:30:00,73.18,73.18,72.76,72.77,269692.0,73.0521,73.0521,72.6328,72.6428,269692.0
2025-06-02 10:00:00,72.75,73.1,72.69,73.09,381859.0,72.6228,72.9722,72.5629,72.9622,381859.0
2025-06-02 10:30:00,73.09,73.33,73.09,73.26,263787.0,72.9622,73.2018,72.9622,73.1319,263787.0
2025-06-02 11:00:00,73.26,73.32,73.13,73.14,187019.0,73.1319,73.1918,73.0022,73.0121,187019.0
2025-06-02 11:30:00,73.13,73.21,73.05,73.2,40907.0,73.0022,73.082,72.9223,73.072,40907.0
2025-06-02 12:00:00,73.21,73.24,73.02,73.06,46437.0,73.082,73.112,72.8924,72.9323,46437.0
2025-06-02 12:30:00,73.07,73.13,73.03,73.12,36856.0,72.9423,73.0022,72.9023,72.9922,36856.0
2025-06-02 13:00:00,73.13,73.2,73.05,73.06,75777.0,73.0022,73.072,72.9223,72.9323,75777.0
2025-06-02 13:30:00,73.07,73.13,73.05,73.11,87218.0,72.9423,73.0022,72.9223,72.9822,87218.0
2025-06-02 14:00:00,73.1,73.33,73.1,73.31,90385.0,72.9722,73.2018,72.9722,73.1818,90385.0
2025-06-02 14:30:00,73.32,73.37,73.29,73.37,96201.0,73.1918,73.2417,73.1619,73.2417,96201.0
2025-06-02 15:00:00,73.39,73.46,73.35,73.43,97623.0,73.2617,73.3316,73.2218,73.3016,97623.0
2025-06-02 15:30:00,73.44,73.5,73.34,73.49,395327.0,73.3116,73.3715,73.2118,73.3615,395327.0
2025-06-03 09:30:00,73.37,73.44,72.86,72.88,169395.0,73.2417,73.3116,72.7326,72.7526,169395.0
2025-06-03 10:00:00,72.9,72.96,72.79,72.96,92763.0,72.7726,72.8325,72.6628,72.8325,92763.0
2025-06-03 10:30:00,73.0,73.04,72.83,72.92,115122.0,72.8724,72.9123,72.7027,72.7925,115122.0
2025-06-03 11:00:00,72.92,72.97,72.82,72.93,329511.0,72.7925,72.8424,72.6927,72.8025,329511.0
2025-06-03 11:30:00,72.92,73.2,72.92,73.17,104754.0,72.7925,73.072,72.7925,73.0421,104754.0
2025-06-03 12:00:00,73.15,73.21,73.08,73.15,117618.0,73.0221,73.082,72.9522,73.0221,117618.0
2025-06-03 12:30:00,73.15,73.23,73.11,73.2,38995.0,73.0221,73.102,72.9822,73.072,38995.0
2025-06-03 13:00:00,73.21,73.36,73.18,73.33,36393.0,73.082,73.2318,73.0521,73.2018,36393.0
2025-06-03 13:30:00,73.33,73.37,73.21,73.25,56483.0,73.2018,73.2417,73.082,73.1219,56483.0
2025-06-03 14:00:00,73.25,73.34,73.21,73.33,76408.0,73.1219,73.2118,73.082,73.2018,76408.0
2025-06-03 14:30:00,73.33,73.36,73.28,73.31,113999.0,73.2018,73.2318,73.1519,73.1818,113999.0
2025-06-03 15:00:00,73.31,73.33,73.23,73.28,78535.0,73.1818,73.2018,73.102,73.1519,78535.0
2025-06-03 15:30:00,73.29,73.39,73.23,73.29,325993.0,73.1619,73.2617,73.102,73.1619,325993.0
2025-06-04 09:30:00,73.34,73.34,72.83,73.02,134407.0,73.2118,73.2118,72.7027,72.8924,134407.0
2025-06-04 10:00:00,73.0,73.21,72.96,73.14,208587.0,72.8724,73.082,72.8325,73.0121,208587.0
2025-06-04 10:30:00,73.17,73.25,73.1,73.16,124194.0,73.0421,73.1219,72.9722,73.0321,124194.0
2025-06-04 11:00:00,73.18,73.22,73.13,73.16,157766.0,73.0521,73.092,73.0022,73.0321,157766.0
2025-06-04 11:30:00,73.15,73.26,73.09,73.23,151299.0,73.0221,73.1319,72.9622,73.102,151299.0
2025-06-04 12:00:00,73.23,73.25,73.16,73.17,105602.0,73.102,73.1219,73.0321,73.0421,105602.0
2025-06-04 12:30:00,73.17,73.32,73.17,73.3,27705.0,73.0421,73.1918,73.0421,73.1719,27705.0
2025-06-04 13:00:00,73.29,73.38,73.29,73.35,45880.0,73.1619,73.2517,73.1619,73.2218,45880.0
2025-06-04 13:30:00,73.36,73.42,73.36,73.38,426960.0,73.2318,73.2917,73.2318,73.2517,426960.0
2025-06-04 14:00:00,73.39,73.41,73.27,73.28,29429.0,73.2617,73.2817,73.1419,73.1519,29429.0
2025-06-04 14:30:00,73.3,73.3,73.15,73.17,76776.0,73.1719,73.1719,73.0221,73.0421,76776.0
2025-06-04 15:00:00,73.17,73.2,73.06,73.14,65168.0,73.0421,73.072,72.9323,73.0121,65168.0
2025-06-04 15:30:00,73.13,73.16,72.88,72.88,173203.0,73.0022,73.0321,72.7526,72.7526,173203.0
2025-06-05 09:30:00,72.91,72.99,72.53,72.56,128018.0,72.7825,72.8624,72.4032,72.4332,128018.0
2025-06-05 10:00:00,72.55,72.68,72.48,72.6,105884.0,72.4232,72.5529,72.3533,72.4731,105884.0
2025-06-05 10:30:00,72.63,72.67,72.48,72.64,165123.0,72.503,72.543,72.3533,72.513,165123.0
2025-06-05 11:00:00,72.65,72.72,72.58,72.63,80056.0,72.523,72.5929,72.4531,72.503,80056.0
2025-06-05 11:30:00,72.65,72.71,72.6,72.63,68371.0,72.523,72.5829,72.4731,72.503,68371.0
2025-06-05 12:00:00,72.63,72.74,72.62,72.67,45617.0,72.503,72.6128,72.493,72.543,45617.0
2025-06-05 12:30:00,72.67,72.72,72.62,72.7,98727.0,72.543,72.5929,72.493,72.5729,98727.0
2025-06-05 13:00:00,72.7,72.76,72.67,72.73,61142.0,72.5729,72.6328,72.543,72.6029,61142.0
2025-06-05 13:30:00,72.74,72.82,72.72,72.72,38502.0,72.6128,72.6927,72.5929,72.5929,38502.0
2025-06-05 14:00:00,72.71,72.72,72.5,72.69,91860.0,72.5829,72.5929,72.3733,72.5629,91860.0
2025-06-05 14:30:00,72.7,72.82,72.69,72.75,150975.0,72.5729,72.6927,72.5629,72.6228,150975.0
2025-06-05 15:00:00,72.75,72.8,72.57,72.62,190921.0,72.6228,72.6727,72.4431,72.493,190921.0
2025-06-05 15:30:00,72.63,72.82,72.55,72.64,356414.0,72.503,72.6927,72.4232,72.513,356414.0
2025-06-06 09:30:00,72.92,73.16,72.85,73.16,173185.0,72.7925,73.0321,72.7226,73.0321,173185.0
2025-06-06 10:00:00,73.16,73.16,72.94,73.02,52326.0,73.0321,73.0321,72.8125,72.8924,52326.0
2025-06-06 10:30:00,73.03,73.03,72.81,72.83,74975.0,72.9023,72.9023,72.6827,72.7027,74975.0
2025-06-06 11:00:00,72.82,72.93,72.68,72.79,130220.0,72.6927,72.8025,72.5529,72.6628,130220.0
2025-06-06 11:30:00,72.8,72.8,72.66,72.75,75107.0,72.6727,72.6727,72.533,72.6228,75107.0
2025-06-06 12:00:00,72.75,72.81,72.73,72.8,32943.0,72.6228,72.6827,72.6029,72.6727,32943.0
2025-06-06 12:30:00,72.8,72.82,72.62,72.67,122607.0,72.6727,72.6927,72.493,72.543,122607.0
2025-06-06 13:00:00,72.68,72.78,72.64,72.77,29853.0,72.5529,72.6528,72.513,72.6428,29853.0
2025-06-06 13:30:00,72.77,72.82,72.74,72.8,24146.0,72.6428,72.6927,72.6128,72.6727,24146.0
2025-06-06 14:00:00,72.8,72.93,72.8,72.87,44052.0,72.6727,72.8025,72.6727,72.7426,44052.0
2025-06-06 14:30:00,72.87,72.96,72.87,72.91,41053.0,72.7426,72.8325,72.7426,72.7825,41053.0
2025-06-06 15:00:00,72.91,72.96,72.89,72.92,39258.0,72.7825,72.8325,72.7626,72.7925,39258.0
2025-06-06 15:30:00,72.91,72.99,72.89,72.93,174344.0,72.7825,72.8624,72.7626,72.8025,174344.0
2025-06-09 09:30:00,72.81,72.81,72.22,72.28,279709.0,72.6827,72.6827,72.0937,72.1536,279709.0
2025-06-09 10:00:00,72.29,72.36,72.1,72.22,206093.0,72.1636,72.2335,71.974,72.0937,206093.0
2025-06-09 10:30:00,72.22,72.32,72.09,72.32,119039.0,72.0937,72.1936,71.964,72.1936,119039.0
2025-06-09 11:00:00,72.33,72.53,72.3,72.51,70427.0,72.2036,72.4032,72.1736,72.3832,70427.0
2025-06-09 11:30:00,72.5,72.7,72.5,72.63,72664.0,72.3733,72.5729,72.3733,72.503,72664.0
2025-06-09 12:00:00,72.63,72.74,72.6,72.73,52873.0,72.503,72.6128,72.4731,72.6029,52873.0
2025-06-09 12:30:00,72.72,72.76,72.67,72.71,29753.0,72.5929,72.6328,72.543,72.5829,29753.0
2025-06-09 13:00:00,72.69,72.83,72.68,72.82,26964.0,72.5629,72.7027,72.5529,72.6927,26964.0
2025-06-09 13:30:00,72.83,72.86,72.76,72.83,52182.0,72.7027,72.7326,72.6328,72.7027,52182.0
2025-06-09 14:00:00,72.83,72.89,72.82,72.84,70861.0,72.7027,72.7626,72.6927,72.7127,70861.0
2025-06-09 14:30:00,72.84,72.87,72.8,72.82,101323.0,72.7127,72.7426,72.6727,72.6927,101323.0
2025-06-09 15:00:00,72.82,72.84,72.69,72.71,113818.0,72.6927,72.7127,72.5629,72.5829,113818.0
2025-06-09 15:30:00,72.71,72.73,72.55,72.56,516118.0,72.5829,72.6029,72.4232,72.4332,516118.0
2025-06-10 09:30:00,72.63,72.8,72.5,72.54,190995.0,72.503,72.6727,72.3733,72.4132,190995.0
2025-06-10 10:00:00,72.55,72.67,72.4,72.63,90024.0,72.4232,72.543,72.2734,72.503,90024.0
2025-06-10 10:30:00,72.62,72.76,72.55,72.7,72706.0,72.493,72.6328,72.4232,72.5729,72706.0
2025-06-10 11:00:00,72.7,72.76,72.61,72.68,57675.0,72.5729,72.6328,72.4831,72.5529,57675.0
2025-06-10 11:30:00,72.68,72.81,72.64,72.67,56234.0,72.5529,72.6827,72.513,72.543,56234.0
2025-06-10 12:00:00,72.68,72.76,72.67,72.71,103941.0,72.5529,72.6328,72.543,72.5829,103941.0
2025-06-10 12:30:00,72.71,72.76,72.69,72.73,16443.0,72.5829,72.6328,72.5629,72.6029,16443.0
2025-06-10 13:00:00,72.74,72.84,72.7,72.84,25565.0,72.6128,72.7127,72.5729,72.7127,25565.0
2025-06-10 13:30:00,72.82,72.88,72.78,72.78,47706.0,72.6927,72.7526,72.6528,72.6528,47706.0
2025-06-10 14:00:00,72.78,72.78,72.63,72.66,82010.0,72.6528,72.6528,72.503,72.533,82010.0
2025-06-10 14:30:00,72.66,72.74,72.64,72.66,93301.0,72.533,72.6128,72.513,72.533,93301.0
2025-06-10 15:00:00,72.67,72.77,72.66,72.72,123974.0,72.543,72.6428,72.533,72.5929,123974.0
2025-06-10 15:30:00,72.72,72.79,72.54,72.78,874427.0,72.5929,72.6628,72.4132,72.6528,874427.0
2025-06-11 09:30:00,72.81,72.81,72.5,72.57,224051.0,72.6827,72.6827,72.3733,72.4431,224051.0
2025-06-11 10:00:00,72.56,72.73,72.51,72.65,68648.0,72.4332,72.6029,72.3832,72.523,68648.0
2025-06-11 10:30:00,72.66,72.75,72.62,72.67,109787.0,72.533,72.6228,72.493,72.543,109787.0
2025-06-11 11:00:00,72.67,72.79,72.66,72.73,158040.0,72.543,72.6628,72.533,72.6029,158040.0
2025-06-11 11:30:00,72.74,72.74,72.62,72.67,45132.0,72.6128,72.6128,72.493,72.543,45132.0
2025-06-11 12:00:00,72.68,72.73,72.59,72.7,67244.0,72.5529,72.6029,72.4631,72.5729,67244.0
2025-06-11 12:30:00,72.71,72.75,72.65,72.72,29424.0,72.5829,72.6228,72.523,72.5929,29424.0
2025-06-11 13:00:00,72.7,72.76,72.67,72.75,32594.0,72.5729,72.6328,72.543,72.6228,32594.0
2025-06-11 13:30:00,72.75,72.76,72.66,72.69,56704.0,72.6228,72.6328,72.533,72.5629,56704.0
2025-06-11 14:00:00,72.7,72.72,72.42,72.49,111505.0,72.5729,72.5929,72.2934,72.3633,111505.0
2025-06-11 14:30:00,72.48,72.57,72.43,72.44,97350.0,72.3533,72.4431,72.3034,72.3134,97350.0
2025-06-11 15:00:00,72.43,72.49,72.38,72.4,169031.0,72.3034,72.3633,72.2535,72.2734,169031.0
2025-06-11 15:30:00,72.4,72.56,72.32,72.55,477156.0,72.2734,72.4332,72.1936,72.4232,477156.0
2025-06-12 09:30:00,72.54,72.73,72.46,72.66,211870.0,72.4132,72.6029,72.3333,72.533,211870.0
2025-06-12 10:00:00,72.66,72.77,72.56,72.77,109222.0,72.533,72.6428,72.4332,72.6428,109222.0
2025-06-12 10:30:00,72.76,72.81,72.7,72.72,50409.0,72.6328,72.6827,72.5729,72.5929,50409.0
2025-06-12 11:00:00,72.73,72.79,72.64,72.75,143005.0,72.6029,72.6628,72.513,72.6228,143005.0
2025-06-12 11:30:00,72.76,72.78,72.7,72.78,58170.0,72.6328,72.6528,72.5729,72.6528,58170.0
2025-06-12 12:00:00,72.77,72.8,72.69,72.74,74714.0,72.6428,72.6727,72.5629,72.6128,74714.0
2025-06-12 12:30:00,72.74,72.83,72.69,72.76,62225.0,72.6128,72.7027,72.5629,72.6328,62225.0
2025-06-12 13:00:00,72.76,72.83,72.72,72.81,45221.0,72.6328,72.7027,72.5929,72.6827,45221.0
2025-06-12 13:30:00,72.8,72.91,72.8,72.9,50145.0,72.6727,72.7825,72.6727,72.7726,50145.0
2025-06-12 14:00:00,72.9,72.98,72.9,72.97,49258.0,72.7726,72.8524,72.7726,72.8424,49258.0
2025-06-12 14:30:00,72.97,73.02,72.92,73.01,76907.0,72.8424,72.8924,72.7925,72.8824,76907.0
2025-06-12 15:00:00,73.0,73.03,72.98,73.02,91238.0,72.8724,72.9023,72.8524,72.8924,91238.0
2025-06-12 15:30:00,73.03,73.13,72.94,73.13,432114.0,72.9023,73.0022,72.8125,73.0022,432114.0
2025-06-13 09:30:00,72.88,73.1,72.77,72.77,261138.0,72.7526,72.9722,72.6428,72.6428,261138.0
2025-06-13 10:00:00,72.78,73.09,72.77,72.97,95806.0,72.6528,72.9622,72.6428,72.8424,95806.0
2025-06-13 10:30:00,72.97,73.01,72.81,72.98,69005.0,72.8424,72.8824,72.6827,72.8524,69005.0
2025-06-13 11:00:00,72.98,73.02,72.87,72.95,116371.0,72.8524,72.8924,72.7426,72.8225,116371.0
2025-06-13 11:30:00,72.96,73.04,72.94,72.97,92865.0,72.8325,72.9123,72.8125,72.8424,92865.0
2025-06-13 12:00:00,72.98,72.99,72.87,72.88,50195.0,72.8524,72.8624,72.7426,72.7526,50195.0
2025-06-13 12:30:00,72.89,72.91,72.72,72.79,28441.0,72.7626,72.7825,72.5929,72.6628,28441.0
2025-06-13 13:00:00,72.79,72.81,72.65,72.66,152773.0,72.6628,72.6827,72.523,72.533,152773.0
2025-06-13 13:30:00,72.67,72.7,72.61,72.64,69508.0,72.543,72.5729,72.4831,72.513,69508.0
2025-06-13 14:00:00,72.64,72.72,72.51,72.52,269424.0,72.513,72.5929,72.3832,72.3932,269424.0
2025-06-13 14:30:00,72.52,72.54,72.4,72.49,143942.0,72.3932,72.4132,72.2734,72.3633,143942.0
2025-06-13 15:00:00,72.51,72.52,72.41,72.43,118372.0,72.3832,72.3932,72.2834,72.3034,118372.0
2025-06-13 15:30:00,72.43,72.5,72.31,72.45,688021.0,72.3034,72.3733,72.1836,72.3233,688021.0
2025-06-16 09:30:00,72.73,72.9,72.53,72.85,210608.0,72.6029,72.7726,72.4032,72.7226,210608.0
2025-06-16 10:00:00,72.87,72.95,72.76,72.81,141168.0,72.7426,72.8225,72.6328,72.6827,141168.0
2025-06-16 10:30:00,72.81,72.87,72.73,72.73,61924.0,72.6827,72.7426,72.6029,72.6029,61924.0
2025-06-16 11:00:00,72.72,72.72,72.49,72.53,181532.0,72.5929,72.5929,72.3633,72.4032,181532.0
2025-06-16 11:30:00,72.52,72.59,72.47,72.49,157302.0,72.3932,72.4631,72.3433,72.3633,157302.0
2025-06-16 12:00:00,72.51,72.54,72.41,72.48,109562.0,72.3832,72.4132,72.2834,72.3533,109562.0
2025-06-16 12:30:00,72.48,72.52,72.42,72.42,30370.0,72.3533,72.3932,72.2934,72.2934,30370.0
2025-06-16 13:00:00,72.42,72.43,72.31,72.43,49777.0,72.2934,72.3034,72.1836,72.3034,49777.0
2025-06-16 13:30:00,72.44,72.46,72.24,72.25,53289.0,72.3134,72.3333,72.1137,72.1237,53289.0
2025-06-16 14:00:00,72.25,72.29,72.23,72.26,18970.0,72.1237,72.1636,72.1037,72.1337,18970.0
2025-06-16 14:30:00,72.27,72.32,72.23,72.29,49939.0,72.1437,72.1936,72.1037,72.1636,49939.0
2025-06-16 15:00:00,72.27,72.3,72.1,72.12,110995.0,72.1437,72.1736,71.974,71.9939,110995.0
2025-06-16 15:30:00,72.12,72.32,72.12,72.28,189874.0,71.9939,72.1936,71.9939,72.1536,189874.0
2025-06-17 09:30:00,72.21,72.21,71.78,71.98,187360.0,72.0838,72.0838,71.6545,71.8542,187360.0
2025-06-17 10:00:00,71.98,72.13,71.92,72.11,76691.0,71.8542,72.0039,71.7943,71.9839,76691.0
2025-06-17 10:30:00,72.13,72.13,72.03,72.06,44105.0,72.0039,72.0039,71.9041,71.934,44105.0
2025-06-17 11:00:00,72.06,72.15,72.02,72.03,47206.0,71.934,72.0239,71.8941,71.9041,47206.0
2025-06-17 11:30:00,72.04,72.09,71.99,72.01,83977.0,71.9141,71.964,71.8642,71.8841,83977.0
2025-06-17 12:00:00,72.02,72.11,71.99,72.09,44547.0,71.8941,71.9839,71.8642,71.964,44547.0
2025-06-17 12:30:00,72.09,72.16,72.08,72.12,66058.0,71.964,72.0339,71.954,71.9939,66058.0
2025-06-17 13:00:00,72.12,72.21,71.92,71.93,34762.0,71.9939,72.0838,71.7943,71.8043,34762.0
2025-06-17 13:30:00,71.92,72.01,71.86,71.95,177087.0,71.7943,71.8841,71.7344,71.8242,177087.0
2025-06-17 14:00:00,71.93,71.93,71.81,71.87,124332.0,71.8043,71.8043,71.6845,71.7444,124332.0
2025-06-17 14:30:00,71.87,71.89,71.78,71.86,51649.0,71.7444,71.7643,71.6545,71.7344,51649.0
2025-06-17 15:00:00,71.86,71.95,71.79,71.93,47174.0,71.7344,71.8242,71.6645,71.8043,47174.0
2025-06-17 15:30:00,71.93,71.98,71.84,71.9,213050.0,71.8043,71.8542,71.7144,71.7743,213050.0
2025-06-18 09:30:00,72.03,72.03,71.78,71.85,243238.0,71.9041,71.9041,71.6545,71.7244,243238.0
2025-06-18 10:00:00,71.86,72.03,71.82,71.95,86300.0,71.7344,71.9041,71.6944,71.8242,86300.0
2025-06-18 10:30:00,71.95,72.05,71.94,72.05,61928.0,71.8242,71.924,71.8142,71.924,61928.0
2025-06-18 11:00:00,72.04,72.1,72.02,72.03,46155.0,71.9141,71.974,71.8941,71.9041,46155.0
2025-06-18 11:30:00,72.03,72.03,71.9,71.93,61389.0,71.9041,71.9041,71.7743,71.8043,61389.0
2025-06-18 12:00:00,71.93,72.04,71.92,71.94,22825.0,71.8043,71.9141,71.7943,71.8142,22825.0
2025-06-18 12:30:00,71.94,71.97,71.9,71.9,24448.0,71.8142,71.8442,71.7743,71.7743,24448.0
2025-06-18 13:00:00,71.9,71.95,71.88,71.94,22577.0,71.7743,71.8242,71.7543,71.8142,22577.0
2025-06-18 13:30:00,71.94,72.02,71.88,71.98,34379.0,71.8142,71.8941,71.7543,71.8542,34379.0
2025-06-18 14:00:00,71.98,72.08,71.85,71.95,66401.0,71.8542,71.954,71.7244,71.8242,66401.0
2025-06-18 14:30:00,71.95,72.1,71.83,71.86,99055.0,71.8242,71.974,71.7044,71.7344,99055.0
2025-06-18 15:00:00,71.84,71.92,71.73,71.75,219660.0,71.7144,71.7943,71.6046,71.6246,219660.0
2025-06-18 15:30:00,71.75,71.9,71.7,71.76,294254.0,71.6246,71.7743,71.5747,71.6346,294254.0
2025-06-20 09:30:00,71.99,72.22,71.85,72.08,370316.0,71.8642,72.0937,71.7244,71.954,370316.0
2025-06-20 10:00:00,72.1,72.23,72.06,72.11,179654.0,71.974,72.1037,71.934,71.9839,179654.0
2025-06-20 10:30:00,72.11,72.24,71.99,72.19,128893.0,71.9839,72.1137,71.8642,72.0638,128893.0
2025-06-20 11:00:00,72.18,72.31,72.17,72.21,185544.0,72.0538,72.1836,72.0438,72.0838,185544.0
2025-06-20 11:30:00,72.21,72.26,72.0,72.01,68172.0,72.0838,72.1337,71.8741,71.8841,68172.0
2025-06-20 12:00:00,72.01,72.01,71.83,71.92,45135.0,71.8841,71.8841,71.7044,71.7943,45135.0
2025-06-20 12:30:00,71.92,71.98,71.91,71.94,47113.0,71.7943,71.8542,71.7843,71.8142,47113.0
2025-06-20 13:00:00,71.94,72.02,71.91,71.94,84060.0,71.8142,71.8941,71.7843,71.8142,84060.0
2025-06-20 13:30:00,71.92,71.95,71.83,71.87,32588.0,71.7943,71.8242,71.7044,71.7444,32588.0
2025-06-20 14:00:00,71.86,71.99,71.85,71.92,31574.0,71.7344,71.8642,71.7244,71.7943,31574.0
2025-06-20 14:30:00,71.93,71.96,71.78,71.83,72088.0,71.8043,71.8342,71.6545,71.7044,72088.0
2025-06-20 15:00:00,71.83,71.86,71.75,71.76,75370.0,71.7044,71.7344,71.6246,71.6346,75370.0
2025-06-20 15:30:00,71.76,71.96,71.71,71.89,783112.0,71.6346,71.8342,71.5846,71.7643,783112.0